KissMeData/290120/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	210600	11554005	2850	2850	2850	2850	70
3	20241004	210500	11554005	2850	2850	2850	2850	0
4	20241004	210400	11554005	2850	2850	2850	2850	0
5	20241004	210300	11554005	2850	2850	2850	2850	0
6	20241004	210200	11554005	2850	2850	2850	2850	0
7	20241004	210100	11554005	2850	2850	2850	2850	0
8	20241004	210000	11554005	2850	2850	2850	2850	0
9	20241004	205900	11554005	2850	2850	2850	2850	0
10	20241004	205800	11554005	2850	2850	2850	2850	0
11	20241004	205700	11554005	2850	2850	2850	2850	0
12	20241004	205600	11554005	2850	2850	2850	2850	0
13	20241004	205500	11554005	2850	2850	2850	2850	0
14	20241004	205400	11554005	2850	2850	2850	2850	0
15	20241004	205300	11554005	2850	2850	2850	2850	0
16	20241004	205200	11554005	2850	2850	2850	2850	0
17	20241004	205100	11554005	2850	2850	2850	2850	0
18	20241004	205000	11554005	2850	2850	2850	2850	0
19	20241004	204900	11554005	2850	2850	2850	2850	0
20	20241004	204800	11554005	2850	2850	2850	2850	0
21	20241004	204700	11554005	2850	2850	2850	2850	0
22	20241004	204600	11554005	2850	2850	2850	2850	0
23	20241004	204500	11554005	2850	2850	2850	2850	0
24	20241004	204400	11554005	2850	2850	2850	2850	0
25	20241004	204300	11554005	2850	2850	2850	2850	0
26	20241004	204200	11554005	2850	2850	2850	2850	0
27	20241004	204100	11554005	2850	2850	2850	2850	0
28	20241004	204000	11554005	2850	2850	2850	2850	0
29	20241004	203900	11554005	2850	2850	2850	2850	0
30	20241004	203800	11554005	2850	2850	2850	2850	0
31	20241004	203700	11554005	2850	2850	2850	2850	0
32	20241004	203600	11554005	2850	2850	2850	2850	70
33	20241004	203500	11554005	2850	2850	2850	2850	0
34	20241004	203400	11554005	2850	2850	2850	2850	0
35	20241004	203300	11554005	2850	2850	2850	2850	0
36	20241004	203200	11554005	2850	2850	2850	2850	0
37	20241004	203100	11554005	2850	2850	2850	2850	0
38	20241004	203000	11554005	2850	2850	2850	2850	0
39	20241004	202900	11554005	2850	2850	2850	2850	0
40	20241004	202800	11554005	2850	2850	2850	2850	0
41	20241004	202700	11554005	2850	2850	2850	2850	0
42	20241004	202600	11554005	2850	2850	2850	2850	0
43	20241004	202500	11554005	2850	2850	2850	2850	0
44	20241004	202400	11554005	2850	2850	2850	2850	0
45	20241004	202300	11554005	2850	2850	2850	2850	0
46	20241004	202200	11554005	2850	2850	2850	2850	0
47	20241004	202100	11554005	2850	2850	2850	2850	0
48	20241004	202000	11554005	2850	2850	2850	2850	0
49	20241004	201900	11554005	2850	2850	2850	2850	0
50	20241004	201800	11554005	2850	2850	2850	2850	0
51	20241004	201700	11554005	2850	2850	2850	2850	0
52	20241004	201600	11554005	2850	2850	2850	2850	0
53	20241004	201500	11554005	2850	2850	2850	2850	0
54	20241004	201400	11554005	2850	2850	2850	2850	0
55	20241004	201300	11554005	2850	2850	2850	2850	0
56	20241004	201200	11554005	2850	2850	2850	2850	0
57	20241004	201100	11554005	2850	2850	2850	2850	0
58	20241004	201000	11554005	2850	2850	2850	2850	0
59	20241004	200900	11554005	2850	2850	2850	2850	0
60	20241004	200800	11554005	2850	2850	2850	2850	0
61	20241004	200700	11554005	2850	2850	2850	2850	0
62	20241004	200600	11554005	2850	2850	2850	2850	70
63	20241004	200500	11554005	2850	2850	2850	2850	0
64	20241004	200400	11554005	2850	2850	2850	2850	0
65	20241004	200300	11554005	2850	2850	2850	2850	0
66	20241004	200200	11554005	2850	2850	2850	2850	0
67	20241004	200100	11554005	2850	2850	2850	2850	0
68	20241004	200000	11554005	2850	2850	2850	2850	0
69	20241004	195900	11554005	2850	2850	2850	2850	0
70	20241004	195800	11554005	2850	2850	2850	2850	0
71	20241004	195700	11554005	2850	2850	2850	2850	0
72	20241004	195600	11554005	2850	2850	2850	2850	0
73	20241004	195500	11554005	2850	2850	2850	2850	0
74	20241004	195400	11554005	2850	2850	2850	2850	0
75	20241004	195300	11554005	2850	2850	2850	2850	0
76	20241004	195200	11554005	2850	2850	2850	2850	0
77	20241004	195100	11554005	2850	2850	2850	2850	0
78	20241004	195000	11554005	2850	2850	2850	2850	0
79	20241004	194900	11554005	2850	2850	2850	2850	0
80	20241004	194800	11554005	2850	2850	2850	2850	0
81	20241004	194700	11554005	2850	2850	2850	2850	0
82	20241004	194600	11554005	2850	2850	2850	2850	0
83	20241004	194500	11554005	2850	2850	2850	2850	0
84	20241004	194400	11554005	2850	2850	2850	2850	0
85	20241004	194300	11554005	2850	2850	2850	2850	0
86	20241004	194200	11554005	2850	2850	2850	2850	0
87	20241004	194100	11554005	2850	2850	2850	2850	0
88	20241004	194000	11554005	2850	2850	2850	2850	0
89	20241004	193900	11554005	2850	2850	2850	2850	0
90	20241004	193800	11554005	2850	2850	2850	2850	0
91	20241004	193700	11554005	2850	2850	2850	2850	0
92	20241004	193600	11554005	2850	2850	2850	2850	70
93	20241004	193500	11554005	2850	2850	2850	2850	0
94	20241004	193400	11554005	2850	2850	2850	2850	0
95	20241004	193300	11554005	2850	2850	2850	2850	0
96	20241004	193200	11554005	2850	2850	2850	2850	0
97	20241004	193100	11554005	2850	2850	2850	2850	0
98	20241004	193000	11554005	2850	2850	2850	2850	0
99	20241004	192900	11554005	2850	2850	2850	2850	0
100	20241004	192800	11554005	2850	2850	2850	2850	0
101	20241004	192700	11554005	2850	2850	2850	2850	0
102	20241004	192600	11554005	2850	2850	2850	2850	0
103	20241004	192500	11554005	2850	2850	2850	2850	0
104	20241004	192400	11554005	2850	2850	2850	2850	0
105	20241004	192300	11554005	2850	2850	2850	2850	0
106	20241004	192200	11554005	2850	2850	2850	2850	0
107	20241004	192100	11554005	2850	2850	2850	2850	0
108	20241004	192000	11554005	2850	2850	2850	2850	0
109	20241004	191900	11554005	2850	2850	2850	2850	0
110	20241004	191800	11554005	2850	2850	2850	2850	0
111	20241004	191700	11554005	2850	2850	2850	2850	0
112	20241004	191600	11554005	2850	2850	2850	2850	0
113	20241004	191500	11554005	2850	2850	2850	2850	0
114	20241004	191400	11554005	2850	2850	2850	2850	0
115	20241004	191300	11554005	2850	2850	2850	2850	0
116	20241004	191200	11554005	2850	2850	2850	2850	0
117	20241004	191100	11554005	2850	2850	2850	2850	0
118	20241004	191000	11554005	2850	2850	2850	2850	0
119	20241004	190900	11554005	2850	2850	2850	2850	0
120	20241004	190800	11554005	2850	2850	2850	2850	0
121	20241004	190700	11554005	2850	2850	2850	2850	0
122	20241004	190600	11554005	2850	2850	2850	2850	70
123	20241004	190500	11554005	2850	2850	2850	2850	0
124	20241004	190400	11554005	2850	2850	2850	2850	0
125	20241004	190300	11554005	2850	2850	2850	2850	0
126	20241004	190200	11554005	2850	2850	2850	2850	0
127	20241004	190100	11554005	2850	2850	2850	2850	0
128	20241004	190000	11554005	2850	2850	2850	2850	0
129	20241004	185900	11554005	2850	2850	2850	2850	0
130	20241004	185800	11554005	2850	2850	2850	2850	0
131	20241004	185700	11554005	2850	2850	2850	2850	0
132	20241004	185600	11554005	2850	2850	2850	2850	0
133	20241004	185500	11554005	2850	2850	2850	2850	0
134	20241004	185400	11554005	2850	2850	2850	2850	0
135	20241004	185300	11554005	2850	2850	2850	2850	0
136	20241004	185200	11554005	2850	2850	2850	2850	0
137	20241004	185100	11554005	2850	2850	2850	2850	0
138	20241004	185000	11554005	2850	2850	2850	2850	0
139	20241004	184900	11554005	2850	2850	2850	2850	0
140	20241004	184800	11554005	2850	2850	2850	2850	0
141	20241004	184700	11554005	2850	2850	2850	2850	0
142	20241004	184600	11554005	2850	2850	2850	2850	0
143	20241004	184500	11554005	2850	2850	2850	2850	0
144	20241004	184400	11554005	2850	2850	2850	2850	0
145	20241004	184300	11554005	2850	2850	2850	2850	0
146	20241004	184200	11554005	2850	2850	2850	2850	0
147	20241004	184100	11554005	2850	2850	2850	2850	0
148	20241004	184000	11554005	2850	2850	2850	2850	0
149	20241004	183900	11554005	2850	2850	2850	2850	0
150	20241004	183800	11554005	2850	2850	2850	2850	0
151	20241004	183700	11554005	2850	2850	2850	2850	0
152	20241004	183600	11554005	2850	2850	2850	2850	70
153	20241004	183500	11554005	2850	2850	2850	2850	0
154	20241004	183400	11554005	2850	2850	2850	2850	0
155	20241004	183300	11554005	2850	2850	2850	2850	0
156	20241004	183200	11554005	2850	2850	2850	2850	0
157	20241004	183100	11554005	2850	2850	2850	2850	0
158	20241004	183000	11554005	2850	2850	2850	2850	0
159	20241004	182900	11554005	2850	2850	2850	2850	0
160	20241004	182800	11554005	2850	2850	2850	2850	0
161	20241004	182700	11554005	2850	2850	2850	2850	0
162	20241004	182600	11554005	2850	2850	2850	2850	0
163	20241004	182500	11554005	2850	2850	2850	2850	0
164	20241004	182400	11554005	2850	2850	2850	2850	0
165	20241004	182300	11554005	2850	2850	2850	2850	0
166	20241004	182200	11554005	2850	2850	2850	2850	0
167	20241004	182100	11554005	2850	2850	2850	2850	0
168	20241004	182000	11554005	2850	2850	2850	2850	0
169	20241004	181900	11554005	2850	2850	2850	2850	0
170	20241004	181800	11554005	2850	2850	2850	2850	0
171	20241004	181700	11554005	2850	2850	2850	2850	0
172	20241004	181600	11554005	2850	2850	2850	2850	0
173	20241004	181500	11554005	2850	2850	2850	2850	0
174	20241004	181400	11554005	2850	2850	2850	2850	0
175	20241004	181300	11554005	2850	2850	2850	2850	0
176	20241004	181200	11554005	2850	2850	2850	2850	0
177	20241004	181100	11554005	2850	2850	2850	2850	0
178	20241004	181000	11554005	2850	2850	2850	2850	0
179	20241004	180900	11554005	2850	2850	2850	2850	0
180	20241004	180800	11554005	2850	2850	2850	2850	0
181	20241004	180700	11554005	2850	2850	2850	2850	0
182	20241004	180600	11554005	2850	2850	2850	2850	70
183	20241004	180500	11554005	2850	2850	2850	2850	0
184	20241004	180400	11554005	2850	2850	2850	2850	0
185	20241004	180300	11554005	2850	2850	2850	2850	0
186	20241004	180200	11554005	2850	2850	2850	2850	0
187	20241004	180100	11554005	2850	2850	2850	2850	0
188	20241004	180000	11554005	2850	2850	2850	2850	0
189	20241004	175900	11554005	2850	2850	2850	2850	0
190	20241004	175800	11554005	2850	2850	2850	2850	0
191	20241004	175700	11554005	2850	2850	2850	2850	0
192	20241004	175600	11554005	2850	2850	2850	2850	0
193	20241004	175500	11554005	2850	2850	2850	2850	0
194	20241004	175400	11554005	2850	2850	2850	2850	0
195	20241004	175300	11554005	2850	2850	2850	2850	0
196	20241004	175200	11554005	2850	2850	2850	2850	0
197	20241004	175100	11554005	2850	2850	2850	2850	0
198	20241004	175000	11554005	2850	2850	2850	2850	0
199	20241004	174900	11554005	2850	2850	2850	2850	0
200	20241004	174800	11554005	2850	2850	2850	2850	0
201	20241004	174700	11554005	2850	2850	2850	2850	0
202	20241004	174600	11554005	2850	2850	2850	2850	0
203	20241004	174500	11554005	2850	2850	2850	2850	0
204	20241004	174400	11554005	2850	2850	2850	2850	0
205	20241004	174300	11554005	2850	2850	2850	2850	0
206	20241004	174200	11554005	2850	2850	2850	2850	0
207	20241004	174100	11554005	2850	2850	2850	2850	0
208	20241004	174000	11554005	2850	2850	2850	2850	0
209	20241004	173900	11554005	2850	2850	2850	2850	0
210	20241004	173800	11554005	2850	2850	2850	2850	0
211	20241004	173700	11554005	2850	2850	2850	2850	0
212	20241004	173600	11554005	2850	2850	2850	2850	70
213	20241004	173500	11554005	2850	2850	2850	2850	0
214	20241004	173400	11554005	2850	2850	2850	2850	0
215	20241004	173300	11554005	2850	2850	2850	2850	0
216	20241004	173200	11554005	2850	2850	2850	2850	0
217	20241004	173100	11554005	2850	2850	2850	2850	0
218	20241004	173000	11554005	2850	2850	2850	2850	0
219	20241004	172900	11554005	2850	2850	2850	2850	0
220	20241004	172800	11554005	2850	2850	2850	2850	0
221	20241004	172700	11554005	2850	2850	2850	2850	0
222	20241004	172600	11554005	2850	2850	2850	2850	0
223	20241004	172500	11554005	2850	2850	2850	2850	0
224	20241004	172400	11554005	2850	2850	2850	2850	0
225	20241004	172300	11554005	2850	2850	2850	2850	0
226	20241004	172200	11554005	2850	2850	2850	2850	0
227	20241004	172100	11554005	2850	2850	2850	2850	0
228	20241004	172000	11554005	2850	2850	2850	2850	0
229	20241004	171900	11554005	2850	2850	2850	2850	0
230	20241004	171800	11554005	2850	2850	2850	2850	0
231	20241004	171700	11554005	2850	2850	2850	2850	0
232	20241004	171600	11554005	2850	2850	2850	2850	0
233	20241004	171500	11554005	2850	2850	2850	2850	0
234	20241004	171400	11554005	2850	2850	2850	2850	0
235	20241004	171300	11554005	2850	2850	2850	2850	0
236	20241004	171200	11554005	2850	2850	2850	2850	0
237	20241004	171100	11554005	2850	2850	2850	2850	0
238	20241004	171000	11554005	2850	2850	2850	2850	0
239	20241004	170900	11554005	2850	2850	2850	2850	0
240	20241004	170800	11554005	2850	2850	2850	2850	0
241	20241004	170700	11554005	2850	2850	2850	2850	0
242	20241004	170600	11554005	2850	2850	2850	2850	70
243	20241004	170500	11554005	2850	2850	2850	2850	0
244	20241004	170400	11554005	2850	2850	2850	2850	0
245	20241004	170300	11554005	2850	2850	2850	2850	0
246	20241004	170200	11554005	2850	2850	2850	2850	0
247	20241004	170100	11554005	2850	2850	2850	2850	0
248	20241004	170000	11554005	2850	2850	2850	2850	0
249	20241004	165900	11554005	2850	2850	2850	2850	0
250	20241004	165800	11554005	2850	2850	2850	2850	0
251	20241004	165700	11554005	2850	2850	2850	2850	0
252	20241004	165600	11554005	2850	2850	2850	2850	0
253	20241004	165500	11554005	2850	2850	2850	2850	0
254	20241004	165400	11554005	2850	2850	2850	2850	0
255	20241004	165300	11554005	2850	2850	2850	2850	0
256	20241004	165200	11554005	2850	2850	2850	2850	0
257	20241004	165100	11554005	2850	2850	2850	2850	0
258	20241004	165000	11554005	2850	2850	2850	2850	0
259	20241004	164900	11554005	2850	2850	2850	2850	0
260	20241004	164800	11554005	2850	2850	2850	2850	0
261	20241004	164700	11554005	2850	2850	2850	2850	0
262	20241004	164600	11554005	2850	2850	2850	2850	0
263	20241004	164500	11554005	2850	2850	2850	2850	0
264	20241004	164400	11554005	2850	2850	2850	2850	0
265	20241004	164300	11554005	2850	2850	2850	2850	0
266	20241004	164200	11554005	2850	2850	2850	2850	0
267	20241004	164100	11554005	2850	2850	2850	2850	0
268	20241004	164000	11554005	2850	2850	2850	2850	0
269	20241004	163900	11554005	2850	2850	2850	2850	0
270	20241004	163800	11554005	2850	2850	2850	2850	0
271	20241004	163700	11554005	2850	2850	2850	2850	0
272	20241004	163600	11554005	2850	2850	2850	2850	70
273	20241004	163500	11554005	2850	2850	2850	2850	0
274	20241004	163400	11554005	2850	2850	2850	2850	0
275	20241004	163300	11554005	2850	2850	2850	2850	0
276	20241004	163200	11554005	2850	2850	2850	2850	0
277	20241004	163100	11554005	2850	2850	2850	2850	0
278	20241004	163000	11554005	2850	2850	2850	2850	0
279	20241004	162900	11554005	2850	2850	2850	2850	0
280	20241004	162800	11554005	2850	2850	2850	2850	0
281	20241004	162700	11554005	2850	2850	2850	2850	0
282	20241004	162600	11554005	2850	2850	2850	2850	0
283	20241004	162500	11554005	2850	2850	2850	2850	0
284	20241004	162400	11554005	2850	2850	2850	2850	0
285	20241004	162300	11554005	2850	2850	2850	2850	0
286	20241004	162200	11554005	2850	2850	2850	2850	0
287	20241004	162100	11554005	2850	2850	2850	2850	0
288	20241004	162000	11554005	2850	2850	2850	2850	0
289	20241004	161900	11554005	2850	2850	2850	2850	0
290	20241004	161800	11554005	2850	2850	2850	2850	0
291	20241004	161700	11554005	2850	2850	2850	2850	0
292	20241004	161600	11554005	2850	2850	2850	2850	0
293	20241004	161500	11554005	2850	2850	2850	2850	0
294	20241004	161400	11554005	2850	2850	2850	2850	0
295	20241004	161300	11554005	2850	2850	2850	2850	0
296	20241004	161200	11554005	2850	2850	2850	2850	0
297	20241004	161100	11554005	2850	2850	2850	2850	0
298	20241004	161000	11554005	2850	2850	2850	2850	0
299	20241004	160900	11554005	2850	2850	2850	2850	0
300	20241004	160800	11554005	2850	2850	2850	2850	0
301	20241004	160700	11554005	2850	2850	2850	2850	0
302	20241004	160600	11554005	2850	2850	2850	2850	70
303	20241004	160500	11554005	2850	2850	2850	2850	0
304	20241004	160400	11554005	2850	2850	2850	2850	0
305	20241004	160300	11554005	2850	2850	2850	2850	0
306	20241004	160200	11554005	2850	2850	2850	2850	0
307	20241004	160100	11554005	2850	2850	2850	2850	0
308	20241004	160000	11554005	2850	2850	2850	2850	0
309	20241004	155900	11554005	2850	2850	2850	2850	0
310	20241004	155800	11554005	2850	2850	2850	2850	0
311	20241004	155700	11554005	2850	2850	2850	2850	0
312	20241004	155600	11554005	2850	2850	2850	2850	0
313	20241004	155500	11554005	2850	2850	2850	2850	0
314	20241004	155400	11554005	2850	2850	2850	2850	0
315	20241004	155300	11554005	2850	2850	2850	2850	0
316	20241004	155200	11554005	2850	2850	2850	2850	0
317	20241004	155100	11554005	2850	2850	2850	2850	0
318	20241004	155000	11554005	2850	2850	2850	2850	0
319	20241004	154900	11554005	2850	2850	2850	2850	0
320	20241004	154800	11554005	2850	2850	2850	2850	0
321	20241004	154700	11554005	2850	2850	2850	2850	0
322	20241004	154600	11554005	2850	2850	2850	2850	0
323	20241004	154500	11554005	2850	2850	2850	2850	0
324	20241004	154400	11554005	2850	2850	2850	2850	0
325	20241004	154300	11554005	2850	2850	2850	2850	0
326	20241004	154200	11554005	2850	2850	2850	2850	0
327	20241004	154100	11554005	2850	2850	2850	2850	0
328	20241004	154000	11554005	2850	2850	2850	2850	0
329	20241004	153900	11554005	2850	2850	2850	2850	0
330	20241004	153800	11554005	2850	2850	2850	2850	0
331	20241004	153700	11554005	2850	2850	2850	2850	0
332	20241004	153600	11554005	2850	2850	2850	2850	70
333	20241004	153500	11554005	2850	2850	2850	2850	0
334	20241004	153400	11554005	2850	2850	2850	2850	0
335	20241004	153300	11554005	2850	2850	2850	2850	0
336	20241004	153200	11554005	2850	2850	2850	2850	0
337	20241004	153100	11554005	2850	2850	2850	2850	0
338	20241004	153000	11554005	2850	2850	2850	2850	70
339	20241004	152900	11354505	2850	2850	2850	2850	0
340	20241004	152800	11354505	2850	2850	2850	2850	0
341	20241004	152700	11354505	2850	2850	2850	2850	0
342	20241004	152600	11354505	2850	2850	2850	2850	0
343	20241004	152500	11354505	2850	2850	2850	2850	0
344	20241004	152400	11354505	2850	2850	2850	2850	0
345	20241004	152300	11354505	2850	2850	2850	2850	0
346	20241004	152200	11354505	2850	2850	2850	2850	0
347	20241004	152100	11354505	2850	2850	2850	2850	0
348	20241004	152000	11354505	2850	2850	2850	2850	0
349	20241004	151900	11354505	2850	2830	2850	2820	36
350	20241004	151800	11252715	2840	2840	2840	2840	0
351	20241004	151700	11252715	2840	2840	2840	2840	0
352	20241004	151600	11252715	2840	2840	2840	2840	5
353	20241004	151500	11238515	2840	2840	2840	2840	0
354	20241004	151400	11238515	2840	2840	2840	2840	0
355	20241004	151300	11238515	2840	2840	2840	2840	0
356	20241004	151200	11238515	2840	2840	2840	2840	0
357	20241004	151100	11238515	2840	2840	2840	2840	0
358	20241004	151000	11238515	2840	2840	2840	2840	0
359	20241004	150900	11238515	2840	2840	2840	2840	0
360	20241004	150800	11238515	2840	2840	2840	2840	0
361	20241004	150700	11238515	2840	2840	2840	2840	0
362	20241004	150600	11238515	2840	2840	2840	2840	0
363	20241004	150500	11238515	2840	2840	2840	2840	0
364	20241004	150400	11238515	2840	2840	2840	2840	0
365	20241004	150300	11238515	2840	2840	2840	2840	0
366	20241004	150200	11238515	2840	2840	2840	2840	0
367	20241004	150100	11238515	2840	2840	2840	2840	0
368	20241004	150000	11238515	2840	2840	2840	2840	0
369	20241004	145900	11238515	2840	2840	2840	2840	0
370	20241004	145800	11238515	2840	2840	2840	2840	0
371	20241004	145700	11238515	2840	2840	2840	2840	0
372	20241004	145600	11238515	2840	2840	2840	2840	0
373	20241004	145500	11238515	2840	2840	2840	2840	1
374	20241004	145400	11235675	2830	2830	2830	2830	0
375	20241004	145300	11235675	2830	2830	2830	2830	0
376	20241004	145200	11235675	2830	2830	2830	2830	0
377	20241004	145100	11235675	2830	2830	2830	2830	0
378	20241004	145000	11235675	2830	2830	2830	2830	0
379	20241004	144900	11235675	2830	2830	2830	2830	0
380	20241004	144800	11235675	2830	2830	2830	2830	0
381	20241004	144700	11235675	2830	2830	2830	2830	0
382	20241004	144600	11235675	2830	2830	2830	2830	0
383	20241004	144500	11235675	2830	2830	2830	2830	0
384	20241004	144400	11235675	2830	2840	2840	2830	300
385	20241004	144300	10386660	2845	2845	2845	2845	0
386	20241004	144200	10386660	2845	2845	2845	2845	0
387	20241004	144100	10386660	2845	2845	2845	2845	0
388	20241004	144000	10386660	2845	2845	2845	2845	0
389	20241004	143900	10386660	2845	2845	2845	2845	0
390	20241004	143800	10386660	2845	2845	2845	2845	0
391	20241004	143700	10386660	2845	2845	2845	2845	0
392	20241004	143600	10386660	2845	2845	2845	2845	0
393	20241004	143500	10386660	2845	2845	2845	2845	0
394	20241004	143400	10386660	2845	2845	2845	2845	0
395	20241004	143300	10386660	2845	2845	2845	2845	0
396	20241004	143200	10386660	2845	2845	2845	2845	0
397	20241004	143100	10386660	2845	2845	2845	2845	0
398	20241004	143000	10386660	2845	2845	2845	2845	0
399	20241004	142900	10386660	2845	2845	2845	2845	0
400	20241004	142800	10386660	2845	2845	2845	2845	0
401	20241004	142700	10386660	2845	2845	2845	2845	0
402	20241004	142600	10386660	2845	2845	2845	2845	0
403	20241004	142500	10386660	2845	2845	2845	2845	1
404	20241004	142400	10383815	2850	2850	2850	2850	0
405	20241004	142300	10383815	2850	2850	2850	2850	0
406	20241004	142200	10383815	2850	2850	2850	2850	0
407	20241004	142100	10383815	2850	2850	2850	2850	0
408	20241004	142000	10383815	2850	2850	2850	2850	0
409	20241004	141900	10383815	2850	2850	2850	2850	0
410	20241004	141800	10383815	2850	2850	2850	2850	0
411	20241004	141700	10383815	2850	2850	2850	2850	0
412	20241004	141600	10383815	2850	2850	2850	2850	0
413	20241004	141500	10383815	2850	2850	2850	2850	0
414	20241004	141400	10383815	2850	2850	2850	2850	0
415	20241004	141300	10383815	2850	2850	2850	2850	0
416	20241004	141200	10383815	2850	2850	2850	2850	0
417	20241004	141100	10383815	2850	2850	2850	2850	0
418	20241004	141000	10383815	2850	2850	2850	2850	0
419	20241004	140900	10383815	2850	2850	2850	2850	0
420	20241004	140800	10383815	2850	2850	2850	2850	1
421	20241004	140700	10380965	2840	2840	2840	2840	0
422	20241004	140600	10380965	2840	2840	2840	2840	0
423	20241004	140500	10380965	2840	2840	2840	2840	0
424	20241004	140400	10380965	2840	2840	2840	2840	0
425	20241004	140300	10380965	2840	2840	2840	2840	0
426	20241004	140200	10380965	2840	2840	2840	2840	0
427	20241004	140100	10380965	2840	2840	2840	2840	0
428	20241004	140000	10380965	2840	2840	2840	2840	0
429	20241004	135900	10380965	2840	2840	2840	2840	0
430	20241004	135800	10380965	2840	2840	2840	2840	0
431	20241004	135700	10380965	2840	2840	2840	2840	0
432	20241004	135600	10380965	2840	2840	2840	2840	0
433	20241004	135500	10380965	2840	2840	2840	2840	0
434	20241004	135400	10380965	2840	2840	2840	2840	0
435	20241004	135300	10380965	2840	2840	2840	2840	0
436	20241004	135200	10380965	2840	2840	2840	2840	0
437	20241004	135100	10380965	2840	2840	2840	2840	0
438	20241004	135000	10380965	2840	2840	2840	2840	0
439	20241004	134900	10380965	2840	2840	2840	2840	0
440	20241004	134800	10380965	2840	2840	2840	2840	0
441	20241004	134700	10380965	2840	2840	2840	2840	0
442	20241004	134600	10380965	2840	2840	2840	2840	0
443	20241004	134500	10380965	2840	2840	2840	2840	0
444	20241004	134400	10380965	2840	2840	2840	2840	0
445	20241004	134300	10380965	2840	2840	2840	2840	0
446	20241004	134200	10380965	2840	2840	2840	2840	0
447	20241004	134100	10380965	2840	2840	2840	2840	0
448	20241004	134000	10380965	2840	2840	2840	2840	0
449	20241004	133900	10380965	2840	2840	2840	2840	0
450	20241004	133800	10380965	2840	2840	2840	2840	0
451	20241004	133700	10380965	2840	2840	2840	2840	0
452	20241004	133600	10380965	2840	2840	2840	2840	0
453	20241004	133500	10380965	2840	2840	2840	2840	0
454	20241004	133400	10380965	2840	2840	2840	2840	0
455	20241004	133300	10380965	2840	2840	2840	2840	0
456	20241004	133200	10380965	2840	2840	2840	2840	0
457	20241004	133100	10380965	2840	2840	2840	2840	0
458	20241004	133000	10380965	2840	2840	2840	2840	0
459	20241004	132900	10380965	2840	2840	2840	2840	0
460	20241004	132800	10380965	2840	2840	2840	2840	0
461	20241004	132700	10380965	2840	2840	2840	2840	0
462	20241004	132600	10380965	2840	2840	2840	2840	0
463	20241004	132500	10380965	2840	2840	2840	2840	0
464	20241004	132400	10380965	2840	2840	2840	2840	0
465	20241004	132300	10380965	2840	2840	2840	2840	0
466	20241004	132200	10380965	2840	2840	2840	2840	0
467	20241004	132100	10380965	2840	2840	2840	2840	1
468	20241004	132000	10378125	2830	2830	2830	2830	0
469	20241004	131900	10378125	2830	2830	2830	2830	0
470	20241004	131800	10378125	2830	2830	2830	2830	0
471	20241004	131700	10378125	2830	2830	2830	2830	0
472	20241004	131600	10378125	2830	2830	2830	2830	0
473	20241004	131500	10378125	2830	2830	2830	2830	0
474	20241004	131400	10378125	2830	2830	2830	2830	0
475	20241004	131300	10378125	2830	2830	2830	2830	0
476	20241004	131200	10378125	2830	2830	2830	2830	0
477	20241004	131100	10378125	2830	2830	2830	2830	0
478	20241004	131000	10378125	2830	2830	2830	2830	0
479	20241004	130900	10378125	2830	2830	2830	2830	0
480	20241004	130800	10378125	2830	2830	2830	2830	0
481	20241004	130700	10378125	2830	2830	2830	2830	0
482	20241004	130600	10378125	2830	2830	2830	2830	0
483	20241004	130500	10378125	2830	2830	2830	2830	0
484	20241004	130400	10378125	2830	2830	2830	2830	23
485	20241004	130300	10313035	2840	2845	2845	2840	11
486	20241004	130200	10281790	2845	2845	2845	2845	4
487	20241004	130100	10270410	2850	2850	2850	2850	0
488	20241004	130000	10270410	2850	2850	2850	2850	0
489	20241004	125900	10270410	2850	2850	2850	2850	0
490	20241004	125800	10270410	2850	2850	2850	2850	0
491	20241004	125700	10270410	2850	2850	2850	2850	0
492	20241004	125600	10270410	2850	2850	2850	2850	0
493	20241004	125500	10270410	2850	2850	2850	2850	0
494	20241004	125400	10270410	2850	2850	2850	2850	0
495	20241004	125300	10270410	2850	2850	2850	2850	0
496	20241004	125200	10270410	2850	2850	2850	2850	0
497	20241004	125100	10270410	2850	2850	2850	2850	0
498	20241004	125000	10270410	2850	2850	2850	2850	0
499	20241004	124900	10270410	2850	2850	2850	2850	0
500	20241004	124800	10270410	2850	2850	2850	2850	0
501	20241004	124700	10270410	2850	2850	2850	2850	0
502	20241004	124600	10270410	2850	2850	2850	2850	0
503	20241004	124500	10270410	2850	2850	2850	2850	0
504	20241004	124400	10270410	2850	2850	2850	2850	0
505	20241004	124300	10270410	2850	2850	2850	2850	0
506	20241004	124200	10270410	2850	2850	2850	2850	0
507	20241004	124100	10270410	2850	2850	2850	2850	0
508	20241004	124000	10270410	2850	2850	2850	2850	0
509	20241004	123900	10270410	2850	2850	2850	2850	0
510	20241004	123800	10270410	2850	2850	2850	2850	0
511	20241004	123700	10270410	2850	2850	2850	2850	0
512	20241004	123600	10270410	2850	2850	2850	2850	0
513	20241004	123500	10270410	2850	2850	2850	2850	0
514	20241004	123400	10270410	2850	2850	2850	2850	0
515	20241004	123300	10270410	2850	2850	2850	2850	0
516	20241004	123200	10270410	2850	2850	2850	2850	0
517	20241004	123100	10270410	2850	2850	2850	2850	0
518	20241004	123000	10270410	2850	2850	2850	2850	0
519	20241004	122900	10270410	2850	2850	2850	2850	0
520	20241004	122800	10270410	2850	2850	2850	2850	0
521	20241004	122700	10270410	2850	2850	2850	2850	0
522	20241004	122600	10270410	2850	2850	2850	2850	0
523	20241004	122500	10270410	2850	2850	2850	2850	0
524	20241004	122400	10270410	2850	2850	2850	2850	0
525	20241004	122300	10270410	2850	2850	2850	2850	0
526	20241004	122200	10270410	2850	2850	2850	2850	0
527	20241004	122100	10270410	2850	2850	2850	2850	0
528	20241004	122000	10270410	2850	2850	2850	2850	0
529	20241004	121900	10270410	2850	2850	2850	2850	0
530	20241004	121800	10270410	2850	2850	2850	2850	0
531	20241004	121700	10270410	2850	2850	2850	2850	0
532	20241004	121600	10270410	2850	2850	2850	2850	0
533	20241004	121500	10270410	2850	2850	2850	2850	0
534	20241004	121400	10270410	2850	2850	2850	2850	0
535	20241004	121300	10270410	2850	2850	2850	2850	0
536	20241004	121200	10270410	2850	2850	2850	2850	0
537	20241004	121100	10270410	2850	2850	2850	2850	0
538	20241004	121000	10270410	2850	2850	2850	2850	0
539	20241004	120900	10270410	2850	2850	2850	2850	0
540	20241004	120800	10270410	2850	2850	2850	2850	0
541	20241004	120700	10270410	2850	2850	2850	2850	0
542	20241004	120600	10270410	2850	2850	2850	2850	0
543	20241004	120500	10270410	2850	2850	2850	2850	0
544	20241004	120400	10270410	2850	2850	2850	2850	0
545	20241004	120300	10270410	2850	2850	2850	2850	0
546	20241004	120200	10270410	2850	2850	2850	2850	0
547	20241004	120100	10270410	2850	2850	2850	2850	0
548	20241004	120000	10270410	2850	2850	2850	2850	0
549	20241004	115900	10270410	2850	2850	2850	2850	0
550	20241004	115800	10270410	2850	2850	2850	2850	0
551	20241004	115700	10270410	2850	2850	2850	2850	0
552	20241004	115600	10270410	2850	2850	2850	2850	0
553	20241004	115500	10270410	2850	2850	2850	2850	0
554	20241004	115400	10270410	2850	2850	2850	2850	0
555	20241004	115300	10270410	2850	2850	2850	2850	883
556	20241004	115200	7753860	2850	2850	2850	2850	0
557	20241004	115100	7753860	2850	2850	2850	2850	0
558	20241004	115000	7753860	2850	2850	2850	2850	0
559	20241004	114900	7753860	2850	2850	2850	2850	1
560	20241004	114800	7751010	2840	2840	2840	2840	0
561	20241004	114700	7751010	2840	2840	2840	2840	0
562	20241004	114600	7751010	2840	2840	2840	2840	0
563	20241004	114500	7751010	2840	2840	2840	2840	0
564	20241004	114400	7751010	2840	2840	2840	2840	0
565	20241004	114300	7751010	2840	2840	2840	2840	0
566	20241004	114200	7751010	2840	2840	2840	2840	0
567	20241004	114100	7751010	2840	2840	2840	2840	0
568	20241004	114000	7751010	2840	2840	2840	2840	0
569	20241004	113900	7751010	2840	2840	2840	2840	0
570	20241004	113800	7751010	2840	2840	2840	2840	0
571	20241004	113700	7751010	2840	2840	2840	2840	0
572	20241004	113600	7751010	2840	2840	2840	2840	0
573	20241004	113500	7751010	2840	2840	2840	2840	0
574	20241004	113400	7751010	2840	2840	2840	2840	0
575	20241004	113300	7751010	2840	2840	2840	2840	0
576	20241004	113200	7751010	2840	2840	2840	2840	0
577	20241004	113100	7751010	2840	2840	2840	2840	1
578	20241004	113000	7748170	2840	2840	2840	2840	0
579	20241004	112900	7748170	2840	2840	2840	2840	0
580	20241004	112800	7748170	2840	2840	2840	2840	0
581	20241004	112700	7748170	2840	2840	2840	2840	0
582	20241004	112600	7748170	2840	2840	2840	2840	1
583	20241004	112500	7745330	2840	2840	2840	2840	0
584	20241004	112400	7745330	2840	2840	2840	2840	0
585	20241004	112300	7745330	2840	2840	2840	2840	0
586	20241004	112200	7745330	2840	2840	2840	2840	0
587	20241004	112100	7745330	2840	2840	2840	2840	0
588	20241004	112000	7745330	2840	2840	2840	2840	1
589	20241004	111900	7742490	2840	2840	2840	2840	0
590	20241004	111800	7742490	2840	2840	2840	2840	0
591	20241004	111700	7742490	2840	2840	2840	2840	0
592	20241004	111600	7742490	2840	2840	2840	2840	0
593	20241004	111500	7742490	2840	2840	2840	2840	1
594	20241004	111400	7739650	2840	2840	2840	2840	0
595	20241004	111300	7739650	2840	2840	2840	2840	0
596	20241004	111200	7739650	2840	2840	2840	2840	0
597	20241004	111100	7739650	2840	2840	2840	2840	0
598	20241004	111000	7739650	2840	2840	2840	2840	0
599	20241004	110900	7739650	2840	2840	2840	2840	1
600	20241004	110800	7736810	2840	2840	2840	2840	0
601	20241004	110700	7736810	2840	2840	2840	2840	0
602	20241004	110600	7736810	2840	2840	2840	2840	0
603	20241004	110500	7736810	2840	2840	2840	2840	0
604	20241004	110400	7736810	2840	2840	2840	2840	0
605	20241004	110300	7736810	2840	2840	2840	2840	1
606	20241004	110200	7733970	2840	2840	2840	2840	0
607	20241004	110100	7733970	2840	2840	2840	2840	0
608	20241004	110000	7733970	2840	2840	2840	2840	0
609	20241004	105900	7733970	2840	2840	2840	2840	0
610	20241004	105800	7733970	2840	2840	2840	2840	0
611	20241004	105700	7733970	2840	2840	2840	2840	1
612	20241004	105600	7731130	2835	2835	2835	2835	0
613	20241004	105500	7731130	2835	2835	2835	2835	0
614	20241004	105400	7731130	2835	2835	2835	2835	0
615	20241004	105300	7731130	2835	2835	2835	2835	0
616	20241004	105200	7731130	2835	2835	2835	2835	1
617	20241004	105100	7728295	2845	2845	2845	2845	353
618	20241004	105000	6724010	2835	2835	2835	2835	0
619	20241004	104900	6724010	2835	2835	2835	2835	0
620	20241004	104800	6724010	2835	2835	2835	2835	0
621	20241004	104700	6724010	2835	2835	2835	2835	0
622	20241004	104600	6724010	2835	2835	2835	2835	1
623	20241004	104500	6721175	2835	2835	2835	2835	0
624	20241004	104400	6721175	2835	2835	2835	2835	0
625	20241004	104300	6721175	2835	2835	2835	2835	0
626	20241004	104200	6721175	2835	2835	2835	2835	0
627	20241004	104100	6721175	2835	2835	2835	2835	1
628	20241004	104000	6718340	2830	2830	2830	2830	0
629	20241004	103900	6718340	2830	2830	2830	2830	0
630	20241004	103800	6718340	2830	2830	2830	2830	0
631	20241004	103700	6718340	2830	2830	2830	2830	0
632	20241004	103600	6718340	2830	2830	2830	2830	0
633	20241004	103500	6718340	2830	2830	2830	2830	1
634	20241004	103400	6715510	2825	2825	2825	2825	0
635	20241004	103300	6715510	2825	2825	2825	2825	0
636	20241004	103200	6715510	2825	2830	2830	2825	7
637	20241004	103100	6695715	2830	2830	2830	2830	0
638	20241004	103000	6695715	2830	2830	2830	2830	0
639	20241004	102900	6695715	2830	2840	2840	2830	2
640	20241004	102800	6690045	2825	2825	2825	2825	0
641	20241004	102700	6690045	2825	2825	2825	2825	0
642	20241004	102600	6690045	2825	2825	2825	2825	0
643	20241004	102500	6690045	2825	2825	2825	2825	0
644	20241004	102400	6690045	2825	2825	2825	2825	0
645	20241004	102300	6690045	2825	2825	2825	2825	1
646	20241004	102200	6687220	2835	2835	2835	2835	2
647	20241004	102100	6681550	2825	2825	2825	2825	150
648	20241004	102000	6257800	2830	2830	2830	2830	4
649	20241004	101900	6246480	2830	2830	2830	2830	0
650	20241004	101800	6246480	2830	2830	2830	2830	1
651	20241004	101700	6243650	2835	2835	2835	2835	0
652	20241004	101600	6243650	2835	2835	2835	2835	0
653	20241004	101500	6243650	2835	2835	2835	2835	0
654	20241004	101400	6243650	2835	2835	2835	2835	0
655	20241004	101300	6243650	2835	2835	2835	2835	1
656	20241004	101200	6240815	2825	2825	2825	2825	1
657	20241004	101100	6237990	2835	2835	2835	2835	0
658	20241004	101000	6237990	2835	2835	2835	2835	0
659	20241004	100900	6237990	2835	2835	2835	2835	0
660	20241004	100800	6237990	2835	2835	2835	2835	1
661	20241004	100700	6235155	2825	2825	2825	2825	1
662	20241004	100600	6232330	2825	2825	2825	2825	0
663	20241004	100500	6232330	2825	2825	2825	2825	0
664	20241004	100400	6232330	2825	2825	2825	2825	0
665	20241004	100300	6232330	2825	2825	2825	2825	0
666	20241004	100200	6232330	2825	2825	2825	2825	0
667	20241004	100100	6232330	2825	2825	2825	2825	1
668	20241004	100000	6229505	2850	2850	2850	2850	0
669	20241004	095900	6229505	2850	2850	2850	2850	0
670	20241004	095800	6229505	2850	2845	2850	2845	4
671	20241004	095700	6218115	2815	2815	2815	2815	0
672	20241004	095600	6218115	2815	2815	2815	2815	0
673	20241004	095500	6218115	2815	2815	2815	2815	1
674	20241004	095400	6215300	2815	2815	2815	2815	0
675	20241004	095300	6215300	2815	2815	2815	2815	0
676	20241004	095200	6215300	2815	2815	2815	2815	0
677	20241004	095100	6215300	2815	2815	2815	2815	0
678	20241004	095000	6215300	2815	2850	2850	2815	2
679	20241004	094900	6209635	2810	2810	2810	2810	0
680	20241004	094800	6209635	2810	2810	2810	2810	0
681	20241004	094700	6209635	2810	2810	2810	2810	0
682	20241004	094600	6209635	2810	2810	2810	2810	0
683	20241004	094500	6209635	2810	2810	2810	2810	0
684	20241004	094400	6209635	2810	2810	2810	2810	1
685	20241004	094300	6206825	2850	2850	2850	2850	1
686	20241004	094200	6203975	2850	2850	2850	2850	1
687	20241004	094100	6201125	2850	2850	2850	2850	2
688	20241004	094000	6195425	2850	2845	2850	2845	2
689	20241004	093900	6189730	2815	2815	2815	2815	0
690	20241004	093800	6189730	2815	2835	2835	2815	461
691	20241004	093700	4882815	2850	2850	2850	2850	0
692	20241004	093600	4882815	2850	2850	2850	2850	0
693	20241004	093500	4882815	2850	2850	2850	2850	0
694	20241004	093400	4882815	2850	2850	2850	2850	0
695	20241004	093300	4882815	2850	2805	2850	2805	36
696	20241004	093200	4780260	2855	2855	2855	2855	0
697	20241004	093100	4780260	2855	2855	2855	2855	0
698	20241004	093000	4780260	2855	2840	2855	2755	1421
699	20241004	092900	762915	2840	2840	2840	2840	0
700	20241004	092800	762915	2840	2840	2840	2840	0
701	20241004	092700	762915	2840	2840	2840	2840	1
702	20241004	092600	760075	2840	2840	2840	2840	0
703	20241004	092500	760075	2840	2840	2840	2840	0
704	20241004	092400	760075	2840	2840	2840	2840	0
705	20241004	092300	760075	2840	2850	2850	2840	81
706	20241004	092200	529820	2850	2850	2850	2850	0
707	20241004	092100	529820	2850	2850	2850	2850	1
708	20241004	092000	526970	2855	2855	2855	2855	0
709	20241004	091900	526970	2855	2855	2855	2855	0
710	20241004	091800	526970	2855	2855	2855	2855	0
711	20241004	091700	526970	2855	2855	2855	2855	71
712	20241004	091600	324265	2855	2855	2855	2855	1
713	20241004	091500	321410	2865	2865	2865	2865	0
714	20241004	091400	321410	2865	2865	2865	2865	1
715	20241004	091300	318545	2855	2855	2855	2855	0
716	20241004	091200	318545	2855	2855	2855	2855	0
717	20241004	091100	318545	2855	2855	2855	2855	0
718	20241004	091000	318545	2855	2855	2855	2855	1
719	20241004	090900	315690	2870	2870	2870	2870	0
720	20241004	090800	315690	2870	2870	2870	2870	0
721	20241004	090700	315690	2870	2870	2870	2870	0
722	20241004	090600	315690	2870	2870	2870	2870	0
723	20241004	090500	315690	2870	2870	2870	2870	0
724	20241004	090400	315690	2870	2870	2870	2870	0
725	20241004	090300	315690	2870	2870	2870	2870	1
726	20241004	090200	312820	2855	2855	2855	2855	27
727	20241004	090100	235735	2855	2855	2855	2855	1
728	20241004	090000	232880	2840	2840	2840	2840	82