KissMeData/025550/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191500	42384605	2935	2935	2935	2935	1550
3	20241008	191400	42384605	2935	2935	2935	2935	0
4	20241008	191300	42384605	2935	2935	2935	2935	0
5	20241008	191200	42384605	2935	2935	2935	2935	0
6	20241008	191100	42384605	2935	2935	2935	2935	0
7	20241008	191000	42384605	2935	2935	2935	2935	0
8	20241008	190900	42384605	2935	2935	2935	2935	0
9	20241008	190800	42384605	2935	2935	2935	2935	0
10	20241008	190700	42384605	2935	2935	2935	2935	0
11	20241008	190600	42384605	2935	2935	2935	2935	0
12	20241008	190500	42384605	2935	2935	2935	2935	0
13	20241008	190400	42384605	2935	2935	2935	2935	0
14	20241008	190300	42384605	2935	2935	2935	2935	0
15	20241008	190200	42384605	2935	2935	2935	2935	0
16	20241008	190100	42384605	2935	2935	2935	2935	0
17	20241008	190000	42384605	2935	2935	2935	2935	0
18	20241008	185900	42384605	2935	2935	2935	2935	0
19	20241008	185800	42384605	2935	2935	2935	2935	0
20	20241008	185700	42384605	2935	2935	2935	2935	0
21	20241008	185600	42384605	2935	2935	2935	2935	0
22	20241008	185500	42384605	2935	2935	2935	2935	0
23	20241008	185400	42384605	2935	2935	2935	2935	0
24	20241008	185300	42384605	2935	2935	2935	2935	0
25	20241008	185200	42384605	2935	2935	2935	2935	0
26	20241008	185100	42384605	2935	2935	2935	2935	0
27	20241008	185000	42384605	2935	2935	2935	2935	0
28	20241008	184900	42384605	2935	2935	2935	2935	0
29	20241008	184800	42384605	2935	2935	2935	2935	0
30	20241008	184700	42384605	2935	2935	2935	2935	0
31	20241008	184600	42384605	2935	2935	2935	2935	0
32	20241008	184500	42384605	2935	2935	2935	2935	1550
33	20241008	184400	42384605	2935	2935	2935	2935	0
34	20241008	184300	42384605	2935	2935	2935	2935	0
35	20241008	184200	42384605	2935	2935	2935	2935	0
36	20241008	184100	42384605	2935	2935	2935	2935	0
37	20241008	184000	42384605	2935	2935	2935	2935	0
38	20241008	183900	42384605	2935	2935	2935	2935	0
39	20241008	183800	42384605	2935	2935	2935	2935	0
40	20241008	183700	42384605	2935	2935	2935	2935	0
41	20241008	183600	42384605	2935	2935	2935	2935	0
42	20241008	183500	42384605	2935	2935	2935	2935	0
43	20241008	183400	42384605	2935	2935	2935	2935	0
44	20241008	183300	42384605	2935	2935	2935	2935	0
45	20241008	183200	42384605	2935	2935	2935	2935	0
46	20241008	183100	42384605	2935	2935	2935	2935	0
47	20241008	183000	42384605	2935	2935	2935	2935	0
48	20241008	182900	42384605	2935	2935	2935	2935	0
49	20241008	182800	42384605	2935	2935	2935	2935	0
50	20241008	182700	42384605	2935	2935	2935	2935	0
51	20241008	182600	42384605	2935	2935	2935	2935	0
52	20241008	182500	42384605	2935	2935	2935	2935	0
53	20241008	182400	42384605	2935	2935	2935	2935	0
54	20241008	182300	42384605	2935	2935	2935	2935	0
55	20241008	182200	42384605	2935	2935	2935	2935	0
56	20241008	182100	42384605	2935	2935	2935	2935	0
57	20241008	182000	42384605	2935	2935	2935	2935	0
58	20241008	181900	42384605	2935	2935	2935	2935	0
59	20241008	181800	42384605	2935	2935	2935	2935	0
60	20241008	181700	42384605	2935	2935	2935	2935	0
61	20241008	181600	42384605	2935	2935	2935	2935	0
62	20241008	181500	42384605	2935	2935	2935	2935	1550
63	20241008	181400	42384605	2935	2935	2935	2935	0
64	20241008	181300	42384605	2935	2935	2935	2935	0
65	20241008	181200	42384605	2935	2935	2935	2935	0
66	20241008	181100	42384605	2935	2935	2935	2935	0
67	20241008	181000	42384605	2935	2935	2935	2935	0
68	20241008	180900	42384605	2935	2935	2935	2935	0
69	20241008	180800	42384605	2935	2935	2935	2935	0
70	20241008	180700	42384605	2935	2935	2935	2935	0
71	20241008	180600	42384605	2935	2935	2935	2935	0
72	20241008	180500	42384605	2935	2935	2935	2935	0
73	20241008	180400	42384605	2935	2935	2935	2935	0
74	20241008	180300	42384605	2935	2935	2935	2935	0
75	20241008	180200	42384605	2935	2935	2935	2935	0
76	20241008	180100	42384605	2935	2935	2935	2935	0
77	20241008	180000	42384605	2935	2935	2935	2935	0
78	20241008	175900	42384605	2935	2935	2935	2935	0
79	20241008	175800	42384605	2935	2935	2935	2935	0
80	20241008	175700	42384605	2935	2935	2935	2935	0
81	20241008	175600	42384605	2935	2935	2935	2935	0
82	20241008	175500	42384605	2935	2935	2935	2935	0
83	20241008	175400	42384605	2935	2935	2935	2935	0
84	20241008	175300	42384605	2935	2935	2935	2935	0
85	20241008	175200	42384605	2935	2935	2935	2935	0
86	20241008	175100	42384605	2935	2935	2935	2935	0
87	20241008	175000	42384605	2935	2935	2935	2935	0
88	20241008	174900	42384605	2935	2935	2935	2935	0
89	20241008	174800	42384605	2935	2935	2935	2935	0
90	20241008	174700	42384605	2935	2935	2935	2935	0
91	20241008	174600	42384605	2935	2935	2935	2935	0
92	20241008	174500	42384605	2935	2935	2935	2935	1550
93	20241008	174400	42384605	2935	2935	2935	2935	0
94	20241008	174300	42384605	2935	2935	2935	2935	0
95	20241008	174200	42384605	2935	2935	2935	2935	0
96	20241008	174100	42384605	2935	2935	2935	2935	0
97	20241008	174000	42384605	2935	2935	2935	2935	0
98	20241008	173900	42384605	2935	2935	2935	2935	0
99	20241008	173800	42384605	2935	2935	2935	2935	0
100	20241008	173700	42384605	2935	2935	2935	2935	0
101	20241008	173600	42384605	2935	2935	2935	2935	0
102	20241008	173500	42384605	2935	2935	2935	2935	0
103	20241008	173400	42384605	2935	2935	2935	2935	0
104	20241008	173300	42384605	2935	2935	2935	2935	0
105	20241008	173200	42384605	2935	2935	2935	2935	0
106	20241008	173100	42384605	2935	2935	2935	2935	0
107	20241008	173000	42384605	2935	2935	2935	2935	0
108	20241008	172900	42384605	2935	2935	2935	2935	0
109	20241008	172800	42384605	2935	2935	2935	2935	0
110	20241008	172700	42384605	2935	2935	2935	2935	0
111	20241008	172600	42384605	2935	2935	2935	2935	0
112	20241008	172500	42384605	2935	2935	2935	2935	0
113	20241008	172400	42384605	2935	2935	2935	2935	0
114	20241008	172300	42384605	2935	2935	2935	2935	0
115	20241008	172200	42384605	2935	2935	2935	2935	0
116	20241008	172100	42384605	2935	2935	2935	2935	0
117	20241008	172000	42384605	2935	2935	2935	2935	0
118	20241008	171900	42384605	2935	2935	2935	2935	0
119	20241008	171800	42384605	2935	2935	2935	2935	0
120	20241008	171700	42384605	2935	2935	2935	2935	0
121	20241008	171600	42384605	2935	2935	2935	2935	0
122	20241008	171500	42384605	2935	2935	2935	2935	1550
123	20241008	171400	42384605	2935	2935	2935	2935	0
124	20241008	171300	42384605	2935	2935	2935	2935	0
125	20241008	171200	42384605	2935	2935	2935	2935	0
126	20241008	171100	42384605	2935	2935	2935	2935	0
127	20241008	171000	42384605	2935	2935	2935	2935	0
128	20241008	170900	42384605	2935	2935	2935	2935	0
129	20241008	170800	42384605	2935	2935	2935	2935	0
130	20241008	170700	42384605	2935	2935	2935	2935	0
131	20241008	170600	42384605	2935	2935	2935	2935	0
132	20241008	170500	42384605	2935	2935	2935	2935	0
133	20241008	170400	42384605	2935	2935	2935	2935	0
134	20241008	170300	42384605	2935	2935	2935	2935	0
135	20241008	170200	42384605	2935	2935	2935	2935	0
136	20241008	170100	42384605	2935	2935	2935	2935	0
137	20241008	170000	42384605	2935	2935	2935	2935	0
138	20241008	165900	42384605	2935	2935	2935	2935	0
139	20241008	165800	42384605	2935	2935	2935	2935	0
140	20241008	165700	42384605	2935	2935	2935	2935	0
141	20241008	165600	42384605	2935	2935	2935	2935	0
142	20241008	165500	42384605	2935	2935	2935	2935	0
143	20241008	165400	42384605	2935	2935	2935	2935	0
144	20241008	165300	42384605	2935	2935	2935	2935	0
145	20241008	165200	42384605	2935	2935	2935	2935	0
146	20241008	165100	42384605	2935	2935	2935	2935	0
147	20241008	165000	42384605	2935	2935	2935	2935	0
148	20241008	164900	42384605	2935	2935	2935	2935	0
149	20241008	164800	42384605	2935	2935	2935	2935	0
150	20241008	164700	42384605	2935	2935	2935	2935	0
151	20241008	164600	42384605	2935	2935	2935	2935	0
152	20241008	164500	42384605	2935	2935	2935	2935	1550
153	20241008	164400	42384605	2935	2935	2935	2935	0
154	20241008	164300	42384605	2935	2935	2935	2935	0
155	20241008	164200	42384605	2935	2935	2935	2935	0
156	20241008	164100	42384605	2935	2935	2935	2935	0
157	20241008	164000	42384605	2935	2935	2935	2935	0
158	20241008	163900	42384605	2935	2935	2935	2935	0
159	20241008	163800	42384605	2935	2935	2935	2935	0
160	20241008	163700	42384605	2935	2935	2935	2935	0
161	20241008	163600	42384605	2935	2935	2935	2935	0
162	20241008	163500	42384605	2935	2935	2935	2935	0
163	20241008	163400	42384605	2935	2935	2935	2935	0
164	20241008	163300	42384605	2935	2935	2935	2935	0
165	20241008	163200	42384605	2935	2935	2935	2935	0
166	20241008	163100	42384605	2935	2935	2935	2935	0
167	20241008	163000	42384605	2935	2935	2935	2935	0
168	20241008	162900	42384605	2935	2935	2935	2935	0
169	20241008	162800	42384605	2935	2935	2935	2935	0
170	20241008	162700	42384605	2935	2935	2935	2935	0
171	20241008	162600	42384605	2935	2935	2935	2935	0
172	20241008	162500	42384605	2935	2935	2935	2935	0
173	20241008	162400	42384605	2935	2935	2935	2935	0
174	20241008	162300	42384605	2935	2935	2935	2935	0
175	20241008	162200	42384605	2935	2935	2935	2935	0
176	20241008	162100	42384605	2935	2935	2935	2935	0
177	20241008	162000	42384605	2935	2935	2935	2935	0
178	20241008	161900	42384605	2935	2935	2935	2935	0
179	20241008	161800	42384605	2935	2935	2935	2935	0
180	20241008	161700	42384605	2935	2935	2935	2935	0
181	20241008	161600	42384605	2935	2935	2935	2935	0
182	20241008	161500	42384605	2935	2935	2935	2935	1550
183	20241008	161400	42384605	2935	2935	2935	2935	0
184	20241008	161300	42384605	2935	2935	2935	2935	0
185	20241008	161200	42384605	2935	2935	2935	2935	0
186	20241008	161100	42384605	2935	2935	2935	2935	0
187	20241008	161000	42384605	2935	2935	2935	2935	0
188	20241008	160900	42384605	2935	2935	2935	2935	0
189	20241008	160800	42384605	2935	2935	2935	2935	0
190	20241008	160700	42384605	2935	2935	2935	2935	0
191	20241008	160600	42384605	2935	2935	2935	2935	0
192	20241008	160500	42384605	2935	2935	2935	2935	0
193	20241008	160400	42384605	2935	2935	2935	2935	0
194	20241008	160300	42384605	2935	2935	2935	2935	0
195	20241008	160200	42384605	2935	2935	2935	2935	0
196	20241008	160100	42384605	2935	2935	2935	2935	0
197	20241008	160000	42384605	2935	2935	2935	2935	0
198	20241008	155900	42384605	2935	2935	2935	2935	0
199	20241008	155800	42384605	2935	2935	2935	2935	0
200	20241008	155700	42384605	2935	2935	2935	2935	0
201	20241008	155600	42384605	2935	2935	2935	2935	0
202	20241008	155500	42384605	2935	2935	2935	2935	0
203	20241008	155400	42384605	2935	2935	2935	2935	0
204	20241008	155300	42384605	2935	2935	2935	2935	0
205	20241008	155200	42384605	2935	2935	2935	2935	0
206	20241008	155100	42384605	2935	2935	2935	2935	0
207	20241008	155000	42384605	2935	2935	2935	2935	0
208	20241008	154900	42384605	2935	2935	2935	2935	0
209	20241008	154800	42384605	2935	2935	2935	2935	0
210	20241008	154700	42384605	2935	2935	2935	2935	0
211	20241008	154600	42384605	2935	2935	2935	2935	0
212	20241008	154500	42384605	2935	2935	2935	2935	1550
213	20241008	154400	42384605	2935	2935	2935	2935	0
214	20241008	154300	42384605	2935	2935	2935	2935	0
215	20241008	154200	42384605	2935	2935	2935	2935	0
216	20241008	154100	42384605	2935	2935	2935	2935	0
217	20241008	154000	42384605	2935	2935	2935	2935	0
218	20241008	153900	42384605	2935	2935	2935	2935	0
219	20241008	153800	42384605	2935	2935	2935	2935	0
220	20241008	153700	42384605	2935	2935	2935	2935	0
221	20241008	153600	42384605	2935	2935	2935	2935	0
222	20241008	153500	42384605	2935	2935	2935	2935	0
223	20241008	153400	42384605	2935	2935	2935	2935	0
224	20241008	153300	42384605	2935	2935	2935	2935	0
225	20241008	153200	42384605	2935	2935	2935	2935	0
226	20241008	153100	42384605	2935	2935	2935	2935	0
227	20241008	153000	42384605	2935	2935	2935	2935	1550
228	20241008	152900	37835355	2935	2935	2935	2935	0
229	20241008	152800	37835355	2935	2935	2935	2935	0
230	20241008	152700	37835355	2935	2935	2935	2935	0
231	20241008	152600	37835355	2935	2935	2935	2935	0
232	20241008	152500	37835355	2935	2935	2935	2935	0
233	20241008	152400	37835355	2935	2935	2935	2935	0
234	20241008	152300	37835355	2935	2935	2935	2935	0
235	20241008	152200	37835355	2935	2935	2935	2935	0
236	20241008	152100	37835355	2935	2935	2935	2935	0
237	20241008	152000	37835355	2935	2935	2935	2935	0
238	20241008	151900	37835355	2935	2935	2935	2935	0
239	20241008	151800	37835355	2935	2930	2935	2930	64
240	20241008	151700	37647830	2930	2930	2930	2930	0
241	20241008	151600	37647830	2930	2930	2930	2930	0
242	20241008	151500	37647830	2930	2930	2930	2930	0
243	20241008	151400	37647830	2930	2925	2930	2925	510
244	20241008	151300	36153580	2930	2930	2930	2930	0
245	20241008	151200	36153580	2930	2930	2930	2930	0
246	20241008	151100	36153580	2930	2930	2930	2930	0
247	20241008	151000	36153580	2930	2930	2930	2930	0
248	20241008	150900	36153580	2930	2930	2930	2930	0
249	20241008	150800	36153580	2930	2930	2930	2930	0
250	20241008	150700	36153580	2930	2930	2930	2930	0
251	20241008	150600	36153580	2930	2930	2930	2930	0
252	20241008	150500	36153580	2930	2930	2930	2930	0
253	20241008	150400	36153580	2930	2930	2930	2930	0
254	20241008	150300	36153580	2930	2930	2930	2930	0
255	20241008	150200	36153580	2930	2930	2930	2930	32
256	20241008	150100	36059820	2925	2930	2930	2925	550
257	20241008	150000	34450820	2925	2925	2925	2925	1000
258	20241008	145900	31525820	2930	2930	2930	2930	373
259	20241008	145800	30432930	2935	2935	2935	2935	0
260	20241008	145700	30432930	2935	2935	2935	2935	0
261	20241008	145600	30432930	2935	2935	2935	2935	0
262	20241008	145500	30432930	2935	2935	2935	2935	0
263	20241008	145400	30432930	2935	2935	2935	2935	0
264	20241008	145300	30432930	2935	2935	2935	2935	0
265	20241008	145200	30432930	2935	2935	2935	2935	0
266	20241008	145100	30432930	2935	2935	2935	2935	0
267	20241008	145000	30432930	2935	2935	2935	2935	0
268	20241008	144900	30432930	2935	2935	2935	2935	0
269	20241008	144800	30432930	2935	2935	2935	2935	0
270	20241008	144700	30432930	2935	2935	2935	2935	0
271	20241008	144600	30432930	2935	2935	2935	2935	0
272	20241008	144500	30432930	2935	2935	2935	2935	0
273	20241008	144400	30432930	2935	2935	2935	2935	0
274	20241008	144300	30432930	2935	2935	2935	2935	0
275	20241008	144200	30432930	2935	2935	2935	2935	0
276	20241008	144100	30432930	2935	2935	2935	2935	50
277	20241008	144000	30286180	2940	2940	2940	2940	0
278	20241008	143900	30286180	2940	2940	2940	2940	0
279	20241008	143800	30286180	2940	2940	2940	2940	30
280	20241008	143700	30197980	2940	2940	2940	2940	0
281	20241008	143600	30197980	2940	2940	2940	2940	0
282	20241008	143500	30197980	2940	2940	2940	2940	0
283	20241008	143400	30197980	2940	2940	2940	2940	0
284	20241008	143300	30197980	2940	2940	2940	2940	0
285	20241008	143200	30197980	2940	2940	2940	2940	0
286	20241008	143100	30197980	2940	2940	2940	2940	0
287	20241008	143000	30197980	2940	2940	2940	2940	0
288	20241008	142900	30197980	2940	2940	2940	2940	0
289	20241008	142800	30197980	2940	2940	2940	2940	0
290	20241008	142700	30197980	2940	2940	2940	2940	0
291	20241008	142600	30197980	2940	2940	2940	2940	0
292	20241008	142500	30197980	2940	2940	2940	2940	0
293	20241008	142400	30197980	2940	2940	2940	2940	0
294	20241008	142300	30197980	2940	2940	2940	2940	0
295	20241008	142200	30197980	2940	2940	2940	2940	0
296	20241008	142100	30197980	2940	2940	2940	2940	0
297	20241008	142000	30197980	2940	2940	2940	2940	1
298	20241008	141900	30195040	2930	2930	2930	2930	10
299	20241008	141800	30165740	2940	2940	2940	2940	0
300	20241008	141700	30165740	2940	2940	2940	2940	0
301	20241008	141600	30165740	2940	2940	2940	2940	0
302	20241008	141500	30165740	2940	2940	2940	2940	0
303	20241008	141400	30165740	2940	2940	2940	2940	1
304	20241008	141300	30162800	2930	2930	2930	2930	0
305	20241008	141200	30162800	2930	2930	2930	2930	0
306	20241008	141100	30162800	2930	2930	2930	2930	0
307	20241008	141000	30162800	2930	2930	2930	2930	0
308	20241008	140900	30162800	2930	2930	2930	2930	0
309	20241008	140800	30162800	2930	2930	2930	2930	0
310	20241008	140700	30162800	2930	2930	2930	2930	0
311	20241008	140600	30162800	2930	2930	2930	2930	0
312	20241008	140500	30162800	2930	2930	2930	2930	0
313	20241008	140400	30162800	2930	2930	2930	2930	0
314	20241008	140300	30162800	2930	2930	2930	2930	0
315	20241008	140200	30162800	2930	2930	2930	2930	0
316	20241008	140100	30162800	2930	2930	2930	2930	0
317	20241008	140000	30162800	2930	2930	2930	2930	0
318	20241008	135900	30162800	2930	2930	2930	2930	0
319	20241008	135800	30162800	2930	2930	2930	2930	0
320	20241008	135700	30162800	2930	2930	2930	2930	0
321	20241008	135600	30162800	2930	2930	2930	2930	0
322	20241008	135500	30162800	2930	2930	2930	2930	0
323	20241008	135400	30162800	2930	2930	2930	2930	0
324	20241008	135300	30162800	2930	2930	2930	2930	0
325	20241008	135200	30162800	2930	2930	2930	2930	0
326	20241008	135100	30162800	2930	2930	2930	2930	0
327	20241008	135000	30162800	2930	2930	2930	2930	0
328	20241008	134900	30162800	2930	2930	2930	2930	0
329	20241008	134800	30162800	2930	2935	2935	2930	31
330	20241008	134700	30071960	2935	2935	2935	2935	0
331	20241008	134600	30071960	2935	2935	2935	2935	0
332	20241008	134500	30071960	2935	2935	2935	2935	0
333	20241008	134400	30071960	2935	2935	2935	2935	0
334	20241008	134300	30071960	2935	2935	2935	2935	0
335	20241008	134200	30071960	2935	2935	2935	2935	0
336	20241008	134100	30071960	2935	2935	2935	2935	0
337	20241008	134000	30071960	2935	2935	2935	2935	32
338	20241008	133900	29978040	2930	2930	2930	2930	350
339	20241008	133800	28952540	2940	2940	2940	2940	0
340	20241008	133700	28952540	2940	2940	2940	2940	0
341	20241008	133600	28952540	2940	2940	2940	2940	0
342	20241008	133500	28952540	2940	2940	2940	2940	0
343	20241008	133400	28952540	2940	2940	2940	2940	0
344	20241008	133300	28952540	2940	2940	2940	2940	0
345	20241008	133200	28952540	2940	2940	2940	2940	0
346	20241008	133100	28952540	2940	2940	2940	2940	0
347	20241008	133000	28952540	2940	2940	2940	2940	0
348	20241008	132900	28952540	2940	2940	2940	2940	0
349	20241008	132800	28952540	2940	2940	2940	2940	0
350	20241008	132700	28952540	2940	2940	2940	2940	0
351	20241008	132600	28952540	2940	2940	2940	2940	0
352	20241008	132500	28952540	2940	2940	2940	2940	0
353	20241008	132400	28952540	2940	2940	2940	2940	0
354	20241008	132300	28952540	2940	2940	2940	2940	0
355	20241008	132200	28952540	2940	2940	2940	2940	0
356	20241008	132100	28952540	2940	2940	2940	2940	0
357	20241008	132000	28952540	2940	2940	2940	2940	0
358	20241008	131900	28952540	2940	2940	2940	2940	0
359	20241008	131800	28952540	2940	2940	2940	2940	0
360	20241008	131700	28952540	2940	2940	2940	2940	0
361	20241008	131600	28952540	2940	2940	2940	2940	0
362	20241008	131500	28952540	2940	2940	2940	2940	1
363	20241008	131400	28949600	2940	2940	2940	2940	0
364	20241008	131300	28949600	2940	2940	2940	2940	0
365	20241008	131200	28949600	2940	2940	2940	2940	0
366	20241008	131100	28949600	2940	2940	2940	2940	0
367	20241008	131000	28949600	2940	2940	2940	2940	0
368	20241008	130900	28949600	2940	2940	2940	2940	0
369	20241008	130800	28949600	2940	2940	2940	2940	0
370	20241008	130700	28949600	2940	2940	2940	2940	1
371	20241008	130600	28946660	2930	2930	2930	2930	0
372	20241008	130500	28946660	2930	2930	2930	2930	0
373	20241008	130400	28946660	2930	2930	2930	2930	0
374	20241008	130300	28946660	2930	2930	2930	2930	0
375	20241008	130200	28946660	2930	2930	2930	2930	0
376	20241008	130100	28946660	2930	2930	2930	2930	1
377	20241008	130000	28943730	2940	2940	2940	2940	1
378	20241008	125900	28940790	2940	2940	2940	2940	0
379	20241008	125800	28940790	2940	2940	2940	2940	0
380	20241008	125700	28940790	2940	2940	2940	2940	0
381	20241008	125600	28940790	2940	2940	2940	2940	0
382	20241008	125500	28940790	2940	2940	2940	2940	0
383	20241008	125400	28940790	2940	2940	2940	2940	1
384	20241008	125300	28937850	2925	2925	2925	2925	0
385	20241008	125200	28937850	2925	2925	2925	2925	0
386	20241008	125100	28937850	2925	2925	2925	2925	0
387	20241008	125000	28937850	2925	2930	2930	2925	270
388	20241008	124900	28147965	2930	2930	2930	2930	0
389	20241008	124800	28147965	2930	2930	2930	2930	0
390	20241008	124700	28147965	2930	2930	2930	2930	0
391	20241008	124600	28147965	2930	2930	2930	2930	0
392	20241008	124500	28147965	2930	2930	2930	2930	0
393	20241008	124400	28147965	2930	2930	2930	2930	0
394	20241008	124300	28147965	2930	2930	2930	2930	173
395	20241008	124200	27641075	2930	2930	2930	2930	0
396	20241008	124100	27641075	2930	2930	2930	2930	0
397	20241008	124000	27641075	2930	2930	2930	2930	797
398	20241008	123900	25305865	2950	2950	2950	2950	100
399	20241008	123800	25010865	2950	2950	2950	2950	0
400	20241008	123700	25010865	2950	2950	2950	2950	0
401	20241008	123600	25010865	2950	2950	2950	2950	0
402	20241008	123500	25010865	2950	2950	2950	2950	0
403	20241008	123400	25010865	2950	2950	2950	2950	0
404	20241008	123300	25010865	2950	2950	2950	2950	0
405	20241008	123200	25010865	2950	2950	2950	2950	0
406	20241008	123100	25010865	2950	2950	2950	2950	1
407	20241008	123000	25007915	2930	2930	2930	2930	0
408	20241008	122900	25007915	2930	2930	2930	2930	0
409	20241008	122800	25007915	2930	2930	2930	2930	0
410	20241008	122700	25007915	2930	2930	2930	2930	40
411	20241008	122600	24890715	2940	2940	2940	2940	0
412	20241008	122500	24890715	2940	2940	2940	2940	0
413	20241008	122400	24890715	2940	2940	2940	2940	0
414	20241008	122300	24890715	2940	2940	2940	2940	0
415	20241008	122200	24890715	2940	2940	2940	2940	0
416	20241008	122100	24890715	2940	2940	2940	2940	60
417	20241008	122000	24714315	2940	2940	2940	2940	0
418	20241008	121900	24714315	2940	2940	2940	2940	0
419	20241008	121800	24714315	2940	2940	2940	2940	0
420	20241008	121700	24714315	2940	2940	2940	2940	0
421	20241008	121600	24714315	2940	2940	2940	2940	0
422	20241008	121500	24714315	2940	2940	2940	2940	0
423	20241008	121400	24714315	2940	2940	2940	2940	0
424	20241008	121300	24714315	2940	2940	2940	2940	0
425	20241008	121200	24714315	2940	2940	2940	2940	0
426	20241008	121100	24714315	2940	2940	2940	2940	0
427	20241008	121000	24714315	2940	2940	2940	2940	0
428	20241008	120900	24714315	2940	2940	2940	2940	0
429	20241008	120800	24714315	2940	2940	2940	2940	0
430	20241008	120700	24714315	2940	2940	2940	2940	0
431	20241008	120600	24714315	2940	2940	2940	2940	0
432	20241008	120500	24714315	2940	2940	2940	2940	0
433	20241008	120400	24714315	2940	2940	2940	2940	0
434	20241008	120300	24714315	2940	2940	2940	2940	0
435	20241008	120200	24714315	2940	2940	2940	2940	0
436	20241008	120100	24714315	2940	2940	2940	2940	0
437	20241008	120000	24714315	2940	2940	2940	2940	0
438	20241008	115900	24714315	2940	2940	2940	2940	0
439	20241008	115800	24714315	2940	2940	2940	2940	0
440	20241008	115700	24714315	2940	2940	2940	2940	0
441	20241008	115600	24714315	2940	2940	2940	2940	0
442	20241008	115500	24714315	2940	2940	2940	2940	350
443	20241008	115400	23685315	2950	2950	2950	2950	0
444	20241008	115300	23685315	2950	2950	2950	2950	0
445	20241008	115200	23685315	2950	2950	2950	2950	0
446	20241008	115100	23685315	2950	2950	2950	2950	0
447	20241008	115000	23685315	2950	2950	2950	2950	54
448	20241008	114900	23526015	2950	2950	2950	2950	5
449	20241008	114800	23511265	2950	2950	2955	2950	240
450	20241008	114700	22803020	2950	2950	2950	2950	0
451	20241008	114600	22803020	2950	2950	2950	2950	25
452	20241008	114500	22729270	2950	2950	2950	2950	20
453	20241008	114400	22670270	2940	2940	2940	2940	0
454	20241008	114300	22670270	2940	2940	2940	2940	0
455	20241008	114200	22670270	2940	2940	2940	2940	132
456	20241008	114100	22282190	2940	2940	2940	2940	2
457	20241008	114000	22276310	2935	2935	2935	2935	25
458	20241008	113900	22202935	2940	2940	2940	2940	0
459	20241008	113800	22202935	2940	2940	2940	2940	0
460	20241008	113700	22202935	2940	2940	2940	2940	0
461	20241008	113600	22202935	2940	2940	2940	2940	0
462	20241008	113500	22202935	2940	2940	2940	2940	0
463	20241008	113400	22202935	2940	2940	2940	2940	0
464	20241008	113300	22202935	2940	2940	2940	2940	0
465	20241008	113200	22202935	2940	2940	2940	2940	0
466	20241008	113100	22202935	2940	2940	2940	2940	0
467	20241008	113000	22202935	2940	2940	2940	2940	5
468	20241008	112900	22188235	2940	2940	2940	2940	0
469	20241008	112800	22188235	2940	2940	2940	2940	0
470	20241008	112700	22188235	2940	2940	2940	2940	26
471	20241008	112600	22111795	2940	2940	2940	2940	0
472	20241008	112500	22111795	2940	2940	2940	2940	0
473	20241008	112400	22111795	2940	2940	2940	2940	25
474	20241008	112300	22038295	2935	2935	2935	2935	326
475	20241008	112200	21081485	2940	2940	2940	2940	0
476	20241008	112100	21081485	2940	2940	2940	2940	0
477	20241008	112000	21081485	2940	2940	2940	2940	0
478	20241008	111900	21081485	2940	2940	2940	2940	0
479	20241008	111800	21081485	2940	2940	2940	2940	0
480	20241008	111700	21081485	2940	2940	2940	2940	0
481	20241008	111600	21081485	2940	2940	2940	2940	0
482	20241008	111500	21081485	2940	2940	2940	2940	0
483	20241008	111400	21081485	2940	2940	2940	2940	0
484	20241008	111300	21081485	2940	2940	2940	2940	0
485	20241008	111200	21081485	2940	2940	2940	2940	0
486	20241008	111100	21081485	2940	2940	2940	2940	0
487	20241008	111000	21081485	2940	2940	2940	2940	0
488	20241008	110900	21081485	2940	2940	2940	2940	0
489	20241008	110800	21081485	2940	2940	2940	2940	0
490	20241008	110700	21081485	2940	2940	2940	2940	0
491	20241008	110600	21081485	2940	2940	2940	2940	0
492	20241008	110500	21081485	2940	2940	2940	2940	0
493	20241008	110400	21081485	2940	2940	2940	2940	0
494	20241008	110300	21081485	2940	2940	2940	2940	0
495	20241008	110200	21081485	2940	2940	2940	2940	0
496	20241008	110100	21081485	2940	2940	2940	2940	0
497	20241008	110000	21081485	2940	2940	2940	2940	0
498	20241008	105900	21081485	2940	2940	2940	2940	0
499	20241008	105800	21081485	2940	2940	2940	2940	0
500	20241008	105700	21081485	2940	2940	2940	2940	0
501	20241008	105600	21081485	2940	2940	2940	2940	0
502	20241008	105500	21081485	2940	2940	2940	2940	0
503	20241008	105400	21081485	2940	2940	2940	2940	0
504	20241008	105300	21081485	2940	2940	2940	2940	900
505	20241008	105200	18435485	2940	2925	2940	2925	1202
506	20241008	105100	14901620	2940	2940	2940	2940	0
507	20241008	105000	14901620	2940	2940	2940	2940	0
508	20241008	104900	14901620	2940	2940	2940	2940	0
509	20241008	104800	14901620	2940	2940	2940	2940	0
510	20241008	104700	14901620	2940	2940	2940	2940	0
511	20241008	104600	14901620	2940	2940	2940	2940	1
512	20241008	104500	14898680	2925	2930	2930	2925	134
513	20241008	104400	14506680	2935	2935	2935	2935	0
514	20241008	104300	14506680	2935	2935	2935	2935	0
515	20241008	104200	14506680	2935	2935	2935	2935	10
516	20241008	104100	14477330	2940	2940	2940	2940	0
517	20241008	104000	14477330	2940	2940	2940	2940	0
518	20241008	103900	14477330	2940	2940	2940	2940	0
519	20241008	103800	14477330	2940	2940	2940	2940	0
520	20241008	103700	14477330	2940	2940	2940	2940	1
521	20241008	103600	14474390	2925	2925	2925	2925	0
522	20241008	103500	14474390	2925	2925	2925	2925	0
523	20241008	103400	14474390	2925	2925	2925	2925	1
524	20241008	103300	14471465	2940	2940	2940	2940	10
525	20241008	103200	14442065	2940	2940	2940	2940	0
526	20241008	103100	14442065	2940	2940	2940	2940	0
527	20241008	103000	14442065	2940	2940	2940	2940	0
528	20241008	102900	14442065	2940	2940	2940	2940	0
529	20241008	102800	14442065	2940	2930	2940	2930	11
530	20241008	102700	14409825	2940	2940	2940	2940	0
531	20241008	102600	14409825	2940	2940	2940	2940	0
532	20241008	102500	14409825	2940	2940	2940	2940	0
533	20241008	102400	14409825	2940	2940	2940	2940	0
534	20241008	102300	14409825	2940	2940	2940	2940	0
535	20241008	102200	14409825	2940	2940	2940	2940	0
536	20241008	102100	14409825	2940	2925	2940	2925	14
537	20241008	102000	14368860	2940	2940	2940	2940	0
538	20241008	101900	14368860	2940	2940	2940	2940	0
539	20241008	101800	14368860	2940	2940	2940	2940	0
540	20241008	101700	14368860	2940	2940	2940	2940	0
541	20241008	101600	14368860	2940	2940	2940	2940	1
542	20241008	101500	14365920	2925	2925	2925	2925	78
543	20241008	101400	14137770	2940	2940	2940	2940	0
544	20241008	101300	14137770	2940	2940	2940	2940	1
545	20241008	101200	14134830	2940	2940	2940	2940	0
546	20241008	101100	14134830	2940	2940	2940	2940	1
547	20241008	101000	14131890	2925	2925	2925	2925	0
548	20241008	100900	14131890	2925	2925	2925	2925	5
549	20241008	100800	14117265	2940	2940	2940	2940	0
550	20241008	100700	14117265	2940	2940	2940	2940	0
551	20241008	100600	14117265	2940	2925	2940	2925	76
552	20241008	100500	13894950	2940	2940	2940	2940	0
553	20241008	100400	13894950	2940	2940	2940	2940	2
554	20241008	100300	13889070	2940	2940	2940	2940	1
555	20241008	100200	13886130	2940	2940	2940	2940	0
556	20241008	100100	13886130	2940	2940	2940	2940	0
557	20241008	100000	13886130	2940	2940	2940	2940	0
558	20241008	095900	13886130	2940	2940	2940	2940	0
559	20241008	095800	13886130	2940	2940	2940	2940	0
560	20241008	095700	13886130	2940	2940	2940	2940	3
561	20241008	095600	13877310	2940	2940	2940	2940	0
562	20241008	095500	13877310	2940	2940	2940	2940	0
563	20241008	095400	13877310	2940	2940	2940	2940	0
564	20241008	095300	13877310	2940	2940	2940	2940	0
565	20241008	095200	13877310	2940	2940	2940	2940	0
566	20241008	095100	13877310	2940	2940	2940	2940	0
567	20241008	095000	13877310	2940	2940	2940	2940	0
568	20241008	094900	13877310	2940	2940	2940	2940	0
569	20241008	094800	13877310	2940	2940	2940	2940	0
570	20241008	094700	13877310	2940	2940	2940	2940	0
571	20241008	094600	13877310	2940	2940	2940	2940	0
572	20241008	094500	13877310	2940	2940	2940	2940	0
573	20241008	094400	13877310	2940	2940	2940	2940	0
574	20241008	094300	13877310	2940	2940	2940	2940	0
575	20241008	094200	13877310	2940	2940	2940	2940	0
576	20241008	094100	13877310	2940	2940	2940	2940	4
577	20241008	094000	13865550	2940	2930	2940	2925	43
578	20241008	093900	13739675	2930	2930	2930	2930	5
579	20241008	093800	13725025	2920	2920	2920	2920	0
580	20241008	093700	13725025	2920	2935	2935	2920	2000
581	20241008	093600	7871890	2965	2965	2965	2965	0
582	20241008	093500	7871890	2965	2965	2965	2965	0
583	20241008	093400	7871890	2965	2965	2965	2965	0
584	20241008	093300	7871890	2965	2965	2965	2965	0
585	20241008	093200	7871890	2965	2965	2965	2965	0
586	20241008	093100	7871890	2965	2965	2965	2965	0
587	20241008	093000	7871890	2965	2965	2965	2965	0
588	20241008	092900	7871890	2965	2965	2965	2965	0
589	20241008	092800	7871890	2965	2965	2965	2965	0
590	20241008	092700	7871890	2965	2965	2965	2965	0
591	20241008	092600	7871890	2965	2965	2965	2965	45
592	20241008	092500	7738465	2965	2965	2965	2965	0
593	20241008	092400	7738465	2965	2965	2965	2935	194
594	20241008	092300	7163285	2965	2965	2965	2965	0
595	20241008	092200	7163285	2965	2960	2965	2960	500
596	20241008	092100	5682340	2960	2960	2960	2960	0
597	20241008	092000	5682340	2960	2960	2960	2960	0
598	20241008	091900	5682340	2960	2960	2960	2960	500
599	20241008	091800	4202340	2955	2955	2955	2955	10
600	20241008	091700	4172790	2955	2955	2955	2955	1
601	20241008	091600	4169835	2950	2950	2950	2950	0
602	20241008	091500	4169835	2950	2950	2950	2950	303
603	20241008	091400	3275985	2945	2940	2945	2940	200
604	20241008	091300	2686990	2945	2945	2945	2945	0
605	20241008	091200	2686990	2945	2945	2945	2945	5
606	20241008	091100	2672265	2950	2950	2950	2950	0
607	20241008	091000	2672265	2950	2950	2950	2950	0
608	20241008	090900	2672265	2950	2950	2950	2950	0
609	20241008	090800	2672265	2950	2950	2950	2950	0
610	20241008	090700	2672265	2950	2950	2950	2950	0
611	20241008	090600	2672265	2950	2950	2950	2950	1
612	20241008	090500	2669315	2920	2920	2920	2920	266
613	20241008	090400	1892595	2920	2920	2920	2920	0
614	20241008	090300	1892595	2920	2925	2925	2920	380
615	20241008	090200	782560	2920	2920	2920	2920	0
616	20241008	090100	782560	2920	2920	2920	2920	0
617	20241008	090000	782560	2920	2920	2920	2920	268