KissMeData/197140/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205200	54090665	2730	2730	2730	2730	997
3	20241007	205100	54090665	2730	2730	2730	2730	0
4	20241007	205000	54090665	2730	2730	2730	2730	0
5	20241007	204900	54090665	2730	2730	2730	2730	0
6	20241007	204800	54090665	2730	2730	2730	2730	0
7	20241007	204700	54090665	2730	2730	2730	2730	0
8	20241007	204600	54090665	2730	2730	2730	2730	0
9	20241007	204500	54090665	2730	2730	2730	2730	0
10	20241007	204400	54090665	2730	2730	2730	2730	0
11	20241007	204300	54090665	2730	2730	2730	2730	0
12	20241007	204200	54090665	2730	2730	2730	2730	0
13	20241007	204100	54090665	2730	2730	2730	2730	0
14	20241007	204000	54090665	2730	2730	2730	2730	0
15	20241007	203900	54090665	2730	2730	2730	2730	0
16	20241007	203800	54090665	2730	2730	2730	2730	0
17	20241007	203700	54090665	2730	2730	2730	2730	0
18	20241007	203600	54090665	2730	2730	2730	2730	0
19	20241007	203500	54090665	2730	2730	2730	2730	0
20	20241007	203400	54090665	2730	2730	2730	2730	0
21	20241007	203300	54090665	2730	2730	2730	2730	0
22	20241007	203200	54090665	2730	2730	2730	2730	0
23	20241007	203100	54090665	2730	2730	2730	2730	0
24	20241007	203000	54090665	2730	2730	2730	2730	0
25	20241007	202900	54090665	2730	2730	2730	2730	0
26	20241007	202800	54090665	2730	2730	2730	2730	0
27	20241007	202700	54090665	2730	2730	2730	2730	0
28	20241007	202600	54090665	2730	2730	2730	2730	0
29	20241007	202500	54090665	2730	2730	2730	2730	0
30	20241007	202400	54090665	2730	2730	2730	2730	0
31	20241007	202300	54090665	2730	2730	2730	2730	0
32	20241007	202200	54090665	2730	2730	2730	2730	997
33	20241007	202100	54090665	2730	2730	2730	2730	0
34	20241007	202000	54090665	2730	2730	2730	2730	0
35	20241007	201900	54090665	2730	2730	2730	2730	0
36	20241007	201800	54090665	2730	2730	2730	2730	0
37	20241007	201700	54090665	2730	2730	2730	2730	0
38	20241007	201600	54090665	2730	2730	2730	2730	0
39	20241007	201500	54090665	2730	2730	2730	2730	0
40	20241007	201400	54090665	2730	2730	2730	2730	0
41	20241007	201300	54090665	2730	2730	2730	2730	0
42	20241007	201200	54090665	2730	2730	2730	2730	0
43	20241007	201100	54090665	2730	2730	2730	2730	0
44	20241007	201000	54090665	2730	2730	2730	2730	0
45	20241007	200900	54090665	2730	2730	2730	2730	0
46	20241007	200800	54090665	2730	2730	2730	2730	0
47	20241007	200700	54090665	2730	2730	2730	2730	0
48	20241007	200600	54090665	2730	2730	2730	2730	0
49	20241007	200500	54090665	2730	2730	2730	2730	0
50	20241007	200400	54090665	2730	2730	2730	2730	0
51	20241007	200300	54090665	2730	2730	2730	2730	0
52	20241007	200200	54090665	2730	2730	2730	2730	0
53	20241007	200100	54090665	2730	2730	2730	2730	0
54	20241007	200000	54090665	2730	2730	2730	2730	0
55	20241007	195900	54090665	2730	2730	2730	2730	0
56	20241007	195800	54090665	2730	2730	2730	2730	0
57	20241007	195700	54090665	2730	2730	2730	2730	0
58	20241007	195600	54090665	2730	2730	2730	2730	0
59	20241007	195500	54090665	2730	2730	2730	2730	0
60	20241007	195400	54090665	2730	2730	2730	2730	0
61	20241007	195300	54090665	2730	2730	2730	2730	0
62	20241007	195200	54090665	2730	2730	2730	2730	997
63	20241007	195100	54090665	2730	2730	2730	2730	0
64	20241007	195000	54090665	2730	2730	2730	2730	0
65	20241007	194900	54090665	2730	2730	2730	2730	0
66	20241007	194800	54090665	2730	2730	2730	2730	0
67	20241007	194700	54090665	2730	2730	2730	2730	0
68	20241007	194600	54090665	2730	2730	2730	2730	0
69	20241007	194500	54090665	2730	2730	2730	2730	0
70	20241007	194400	54090665	2730	2730	2730	2730	0
71	20241007	194300	54090665	2730	2730	2730	2730	0
72	20241007	194200	54090665	2730	2730	2730	2730	0
73	20241007	194100	54090665	2730	2730	2730	2730	0
74	20241007	194000	54090665	2730	2730	2730	2730	0
75	20241007	193900	54090665	2730	2730	2730	2730	0
76	20241007	193800	54090665	2730	2730	2730	2730	0
77	20241007	193700	54090665	2730	2730	2730	2730	0
78	20241007	193600	54090665	2730	2730	2730	2730	0
79	20241007	193500	54090665	2730	2730	2730	2730	0
80	20241007	193400	54090665	2730	2730	2730	2730	0
81	20241007	193300	54090665	2730	2730	2730	2730	0
82	20241007	193200	54090665	2730	2730	2730	2730	0
83	20241007	193100	54090665	2730	2730	2730	2730	0
84	20241007	193000	54090665	2730	2730	2730	2730	0
85	20241007	192900	54090665	2730	2730	2730	2730	0
86	20241007	192800	54090665	2730	2730	2730	2730	0
87	20241007	192700	54090665	2730	2730	2730	2730	0
88	20241007	192600	54090665	2730	2730	2730	2730	0
89	20241007	192500	54090665	2730	2730	2730	2730	0
90	20241007	192400	54090665	2730	2730	2730	2730	0
91	20241007	192300	54090665	2730	2730	2730	2730	0
92	20241007	192200	54090665	2730	2730	2730	2730	997
93	20241007	192100	54090665	2730	2730	2730	2730	0
94	20241007	192000	54090665	2730	2730	2730	2730	0
95	20241007	191900	54090665	2730	2730	2730	2730	0
96	20241007	191800	54090665	2730	2730	2730	2730	0
97	20241007	191700	54090665	2730	2730	2730	2730	0
98	20241007	191600	54090665	2730	2730	2730	2730	0
99	20241007	191500	54090665	2730	2730	2730	2730	0
100	20241007	191400	54090665	2730	2730	2730	2730	0
101	20241007	191300	54090665	2730	2730	2730	2730	0
102	20241007	191200	54090665	2730	2730	2730	2730	0
103	20241007	191100	54090665	2730	2730	2730	2730	0
104	20241007	191000	54090665	2730	2730	2730	2730	0
105	20241007	190900	54090665	2730	2730	2730	2730	0
106	20241007	190800	54090665	2730	2730	2730	2730	0
107	20241007	190700	54090665	2730	2730	2730	2730	0
108	20241007	190600	54090665	2730	2730	2730	2730	0
109	20241007	190500	54090665	2730	2730	2730	2730	0
110	20241007	190400	54090665	2730	2730	2730	2730	0
111	20241007	190300	54090665	2730	2730	2730	2730	0
112	20241007	190200	54090665	2730	2730	2730	2730	0
113	20241007	190100	54090665	2730	2730	2730	2730	0
114	20241007	190000	54090665	2730	2730	2730	2730	0
115	20241007	185900	54090665	2730	2730	2730	2730	0
116	20241007	185800	54090665	2730	2730	2730	2730	0
117	20241007	185700	54090665	2730	2730	2730	2730	0
118	20241007	185600	54090665	2730	2730	2730	2730	0
119	20241007	185500	54090665	2730	2730	2730	2730	0
120	20241007	185400	54090665	2730	2730	2730	2730	0
121	20241007	185300	54090665	2730	2730	2730	2730	0
122	20241007	185200	54090665	2730	2730	2730	2730	997
123	20241007	185100	54090665	2730	2730	2730	2730	0
124	20241007	185000	54090665	2730	2730	2730	2730	0
125	20241007	184900	54090665	2730	2730	2730	2730	0
126	20241007	184800	54090665	2730	2730	2730	2730	0
127	20241007	184700	54090665	2730	2730	2730	2730	0
128	20241007	184600	54090665	2730	2730	2730	2730	0
129	20241007	184500	54090665	2730	2730	2730	2730	0
130	20241007	184400	54090665	2730	2730	2730	2730	0
131	20241007	184300	54090665	2730	2730	2730	2730	0
132	20241007	184200	54090665	2730	2730	2730	2730	0
133	20241007	184100	54090665	2730	2730	2730	2730	0
134	20241007	184000	54090665	2730	2730	2730	2730	0
135	20241007	183900	54090665	2730	2730	2730	2730	0
136	20241007	183800	54090665	2730	2730	2730	2730	0
137	20241007	183700	54090665	2730	2730	2730	2730	0
138	20241007	183600	54090665	2730	2730	2730	2730	0
139	20241007	183500	54090665	2730	2730	2730	2730	0
140	20241007	183400	54090665	2730	2730	2730	2730	0
141	20241007	183300	54090665	2730	2730	2730	2730	0
142	20241007	183200	54090665	2730	2730	2730	2730	0
143	20241007	183100	54090665	2730	2730	2730	2730	0
144	20241007	183000	54090665	2730	2730	2730	2730	0
145	20241007	182900	54090665	2730	2730	2730	2730	0
146	20241007	182800	54090665	2730	2730	2730	2730	0
147	20241007	182700	54090665	2730	2730	2730	2730	0
148	20241007	182600	54090665	2730	2730	2730	2730	0
149	20241007	182500	54090665	2730	2730	2730	2730	0
150	20241007	182400	54090665	2730	2730	2730	2730	0
151	20241007	182300	54090665	2730	2730	2730	2730	0
152	20241007	182200	54090665	2730	2730	2730	2730	997
153	20241007	182100	54090665	2730	2730	2730	2730	0
154	20241007	182000	54090665	2730	2730	2730	2730	0
155	20241007	181900	54090665	2730	2730	2730	2730	0
156	20241007	181800	54090665	2730	2730	2730	2730	0
157	20241007	181700	54090665	2730	2730	2730	2730	0
158	20241007	181600	54090665	2730	2730	2730	2730	0
159	20241007	181500	54090665	2730	2730	2730	2730	0
160	20241007	181400	54090665	2730	2730	2730	2730	0
161	20241007	181300	54090665	2730	2730	2730	2730	0
162	20241007	181200	54090665	2730	2730	2730	2730	0
163	20241007	181100	54090665	2730	2730	2730	2730	0
164	20241007	181000	54090665	2730	2730	2730	2730	0
165	20241007	180900	54090665	2730	2730	2730	2730	0
166	20241007	180800	54090665	2730	2730	2730	2730	0
167	20241007	180700	54090665	2730	2730	2730	2730	0
168	20241007	180600	54090665	2730	2730	2730	2730	0
169	20241007	180500	54090665	2730	2730	2730	2730	0
170	20241007	180400	54090665	2730	2730	2730	2730	0
171	20241007	180300	54090665	2730	2730	2730	2730	0
172	20241007	180200	54090665	2730	2730	2730	2730	0
173	20241007	180100	54090665	2730	2730	2730	2730	0
174	20241007	180000	54090665	2730	2730	2730	2730	0
175	20241007	175900	54090665	2730	2730	2730	2730	0
176	20241007	175800	54090665	2730	2730	2730	2730	0
177	20241007	175700	54090665	2730	2730	2730	2730	0
178	20241007	175600	54090665	2730	2730	2730	2730	0
179	20241007	175500	54090665	2730	2730	2730	2730	0
180	20241007	175400	54090665	2730	2730	2730	2730	0
181	20241007	175300	54090665	2730	2730	2730	2730	0
182	20241007	175200	54090665	2730	2730	2730	2730	997
183	20241007	175100	54090665	2730	2730	2730	2730	0
184	20241007	175000	54090665	2730	2730	2730	2730	0
185	20241007	174900	54090665	2730	2730	2730	2730	0
186	20241007	174800	54090665	2730	2730	2730	2730	0
187	20241007	174700	54090665	2730	2730	2730	2730	0
188	20241007	174600	54090665	2730	2730	2730	2730	0
189	20241007	174500	54090665	2730	2730	2730	2730	0
190	20241007	174400	54090665	2730	2730	2730	2730	0
191	20241007	174300	54090665	2730	2730	2730	2730	0
192	20241007	174200	54090665	2730	2730	2730	2730	0
193	20241007	174100	54090665	2730	2730	2730	2730	0
194	20241007	174000	54090665	2730	2730	2730	2730	0
195	20241007	173900	54090665	2730	2730	2730	2730	0
196	20241007	173800	54090665	2730	2730	2730	2730	0
197	20241007	173700	54090665	2730	2730	2730	2730	0
198	20241007	173600	54090665	2730	2730	2730	2730	0
199	20241007	173500	54090665	2730	2730	2730	2730	0
200	20241007	173400	54090665	2730	2730	2730	2730	0
201	20241007	173300	54090665	2730	2730	2730	2730	0
202	20241007	173200	54090665	2730	2730	2730	2730	0
203	20241007	173100	54090665	2730	2730	2730	2730	0
204	20241007	173000	54090665	2730	2730	2730	2730	0
205	20241007	172900	54090665	2730	2730	2730	2730	0
206	20241007	172800	54090665	2730	2730	2730	2730	0
207	20241007	172700	54090665	2730	2730	2730	2730	0
208	20241007	172600	54090665	2730	2730	2730	2730	0
209	20241007	172500	54090665	2730	2730	2730	2730	0
210	20241007	172400	54090665	2730	2730	2730	2730	0
211	20241007	172300	54090665	2730	2730	2730	2730	0
212	20241007	172200	54090665	2730	2730	2730	2730	997
213	20241007	172100	54090665	2730	2730	2730	2730	0
214	20241007	172000	54090665	2730	2730	2730	2730	0
215	20241007	171900	54090665	2730	2730	2730	2730	0
216	20241007	171800	54090665	2730	2730	2730	2730	0
217	20241007	171700	54090665	2730	2730	2730	2730	0
218	20241007	171600	54090665	2730	2730	2730	2730	0
219	20241007	171500	54090665	2730	2730	2730	2730	0
220	20241007	171400	54090665	2730	2730	2730	2730	0
221	20241007	171300	54090665	2730	2730	2730	2730	0
222	20241007	171200	54090665	2730	2730	2730	2730	0
223	20241007	171100	54090665	2730	2730	2730	2730	0
224	20241007	171000	54090665	2730	2730	2730	2730	0
225	20241007	170900	54090665	2730	2730	2730	2730	0
226	20241007	170800	54090665	2730	2730	2730	2730	0
227	20241007	170700	54090665	2730	2730	2730	2730	0
228	20241007	170600	54090665	2730	2730	2730	2730	0
229	20241007	170500	54090665	2730	2730	2730	2730	0
230	20241007	170400	54090665	2730	2730	2730	2730	0
231	20241007	170300	54090665	2730	2730	2730	2730	0
232	20241007	170200	54090665	2730	2730	2730	2730	0
233	20241007	170100	54090665	2730	2730	2730	2730	0
234	20241007	170000	54090665	2730	2730	2730	2730	0
235	20241007	165900	54090665	2730	2730	2730	2730	0
236	20241007	165800	54090665	2730	2730	2730	2730	0
237	20241007	165700	54090665	2730	2730	2730	2730	0
238	20241007	165600	54090665	2730	2730	2730	2730	0
239	20241007	165500	54090665	2730	2730	2730	2730	0
240	20241007	165400	54090665	2730	2730	2730	2730	0
241	20241007	165300	54090665	2730	2730	2730	2730	0
242	20241007	165200	54090665	2730	2730	2730	2730	997
243	20241007	165100	54090665	2730	2730	2730	2730	0
244	20241007	165000	54090665	2730	2730	2730	2730	0
245	20241007	164900	54090665	2730	2730	2730	2730	0
246	20241007	164800	54090665	2730	2730	2730	2730	0
247	20241007	164700	54090665	2730	2730	2730	2730	0
248	20241007	164600	54090665	2730	2730	2730	2730	0
249	20241007	164500	54090665	2730	2730	2730	2730	0
250	20241007	164400	54090665	2730	2730	2730	2730	0
251	20241007	164300	54090665	2730	2730	2730	2730	0
252	20241007	164200	54090665	2730	2730	2730	2730	0
253	20241007	164100	54090665	2730	2730	2730	2730	0
254	20241007	164000	54090665	2730	2730	2730	2730	0
255	20241007	163900	54090665	2730	2730	2730	2730	0
256	20241007	163800	54090665	2730	2730	2730	2730	0
257	20241007	163700	54090665	2730	2730	2730	2730	0
258	20241007	163600	54090665	2730	2730	2730	2730	0
259	20241007	163500	54090665	2730	2730	2730	2730	0
260	20241007	163400	54090665	2730	2730	2730	2730	0
261	20241007	163300	54090665	2730	2730	2730	2730	0
262	20241007	163200	54090665	2730	2730	2730	2730	0
263	20241007	163100	54090665	2730	2730	2730	2730	0
264	20241007	163000	54090665	2730	2730	2730	2730	0
265	20241007	162900	54090665	2730	2730	2730	2730	0
266	20241007	162800	54090665	2730	2730	2730	2730	0
267	20241007	162700	54090665	2730	2730	2730	2730	0
268	20241007	162600	54090665	2730	2730	2730	2730	0
269	20241007	162500	54090665	2730	2730	2730	2730	0
270	20241007	162400	54090665	2730	2730	2730	2730	0
271	20241007	162300	54090665	2730	2730	2730	2730	0
272	20241007	162200	54090665	2730	2730	2730	2730	997
273	20241007	162100	54090665	2730	2730	2730	2730	0
274	20241007	162000	54090665	2730	2730	2730	2730	0
275	20241007	161900	54090665	2730	2730	2730	2730	0
276	20241007	161800	54090665	2730	2730	2730	2730	0
277	20241007	161700	54090665	2730	2730	2730	2730	0
278	20241007	161600	54090665	2730	2730	2730	2730	0
279	20241007	161500	54090665	2730	2730	2730	2730	0
280	20241007	161400	54090665	2730	2730	2730	2730	0
281	20241007	161300	54090665	2730	2730	2730	2730	0
282	20241007	161200	54090665	2730	2730	2730	2730	0
283	20241007	161100	54090665	2730	2730	2730	2730	0
284	20241007	161000	54090665	2730	2730	2730	2730	0
285	20241007	160900	54090665	2730	2730	2730	2730	0
286	20241007	160800	54090665	2730	2730	2730	2730	0
287	20241007	160700	54090665	2730	2730	2730	2730	0
288	20241007	160600	54090665	2730	2730	2730	2730	0
289	20241007	160500	54090665	2730	2730	2730	2730	0
290	20241007	160400	54090665	2730	2730	2730	2730	0
291	20241007	160300	54090665	2730	2730	2730	2730	0
292	20241007	160200	54090665	2730	2730	2730	2730	0
293	20241007	160100	54090665	2730	2730	2730	2730	0
294	20241007	160000	54090665	2730	2730	2730	2730	0
295	20241007	155900	54090665	2730	2730	2730	2730	0
296	20241007	155800	54090665	2730	2730	2730	2730	0
297	20241007	155700	54090665	2730	2730	2730	2730	0
298	20241007	155600	54090665	2730	2730	2730	2730	0
299	20241007	155500	54090665	2730	2730	2730	2730	0
300	20241007	155400	54090665	2730	2730	2730	2730	0
301	20241007	155300	54090665	2730	2730	2730	2730	0
302	20241007	155200	54090665	2730	2730	2730	2730	997
303	20241007	155100	54090665	2730	2730	2730	2730	0
304	20241007	155000	54090665	2730	2730	2730	2730	0
305	20241007	154900	54090665	2730	2730	2730	2730	0
306	20241007	154800	54090665	2730	2730	2730	2730	0
307	20241007	154700	54090665	2730	2730	2730	2730	0
308	20241007	154600	54090665	2730	2730	2730	2730	0
309	20241007	154500	54090665	2730	2730	2730	2730	0
310	20241007	154400	54090665	2730	2730	2730	2730	0
311	20241007	154300	54090665	2730	2730	2730	2730	0
312	20241007	154200	54090665	2730	2730	2730	2730	0
313	20241007	154100	54090665	2730	2730	2730	2730	0
314	20241007	154000	54090665	2730	2730	2730	2730	0
315	20241007	153900	54090665	2730	2730	2730	2730	0
316	20241007	153800	54090665	2730	2730	2730	2730	0
317	20241007	153700	54090665	2730	2730	2730	2730	0
318	20241007	153600	54090665	2730	2730	2730	2730	0
319	20241007	153500	54090665	2730	2730	2730	2730	0
320	20241007	153400	54090665	2730	2730	2730	2730	0
321	20241007	153300	54090665	2730	2730	2730	2730	0
322	20241007	153200	54090665	2730	2730	2730	2730	0
323	20241007	153100	54090665	2730	2730	2730	2730	0
324	20241007	153000	54090665	2730	2730	2730	2730	997
325	20241007	152900	51368855	2745	2745	2745	2745	0
326	20241007	152800	51368855	2745	2745	2745	2745	0
327	20241007	152700	51368855	2745	2745	2745	2745	0
328	20241007	152600	51368855	2745	2745	2745	2745	0
329	20241007	152500	51368855	2745	2745	2745	2745	0
330	20241007	152400	51368855	2745	2745	2745	2745	0
331	20241007	152300	51368855	2745	2745	2745	2745	0
332	20241007	152200	51368855	2745	2745	2745	2745	0
333	20241007	152100	51368855	2745	2745	2745	2745	0
334	20241007	152000	51368855	2745	2745	2745	2745	0
335	20241007	151900	51368855	2745	2745	2745	2745	0
336	20241007	151800	51368855	2745	2745	2745	2745	0
337	20241007	151700	51368855	2745	2745	2745	2745	0
338	20241007	151600	51368855	2745	2745	2745	2745	1
339	20241007	151500	51366110	2745	2745	2745	2745	0
340	20241007	151400	51366110	2745	2745	2745	2745	0
341	20241007	151300	51366110	2745	2745	2745	2745	0
342	20241007	151200	51366110	2745	2745	2745	2745	0
343	20241007	151100	51366110	2745	2745	2745	2745	0
344	20241007	151000	51366110	2745	2745	2745	2745	4
345	20241007	150900	51355130	2745	2745	2745	2745	0
346	20241007	150800	51355130	2745	2745	2745	2745	0
347	20241007	150700	51355130	2745	2745	2745	2745	1
348	20241007	150600	51352385	2735	2735	2735	2735	2
349	20241007	150500	51346915	2745	2745	2745	2745	0
350	20241007	150400	51346915	2745	2745	2745	2745	0
351	20241007	150300	51346915	2745	2745	2745	2745	0
352	20241007	150200	51346915	2745	2745	2745	2745	0
353	20241007	150100	51346915	2745	2745	2745	2745	0
354	20241007	150000	51346915	2745	2745	2745	2745	1
355	20241007	145900	51344170	2735	2735	2740	2735	21
356	20241007	145800	51286730	2735	2735	2735	2735	0
357	20241007	145700	51286730	2735	2735	2735	2735	772
358	20241007	145600	49175310	2735	2740	2740	2735	662
359	20241007	145500	47364730	2745	2745	2745	2745	1
360	20241007	145400	47361985	2740	2740	2740	2740	0
361	20241007	145300	47361985	2740	2740	2740	2740	1000
362	20241007	145200	44621985	2745	2745	2745	2745	0
363	20241007	145100	44621985	2745	2745	2745	2745	0
364	20241007	145000	44621985	2745	2745	2745	2745	1
365	20241007	144900	44619240	2740	2740	2740	2740	1000
366	20241007	144800	41879240	2745	2745	2745	2745	0
367	20241007	144700	41879240	2745	2745	2745	2745	0
368	20241007	144600	41879240	2745	2745	2745	2745	45
369	20241007	144500	41755715	2745	2745	2745	2745	4
370	20241007	144400	41744735	2745	2745	2745	2745	8
371	20241007	144300	41722775	2745	2740	2745	2740	1014
372	20241007	144200	38939395	2745	2745	2745	2745	0
373	20241007	144100	38939395	2745	2745	2745	2745	0
374	20241007	144000	38939395	2745	2745	2745	2745	0
375	20241007	143900	38939395	2745	2745	2745	2745	0
376	20241007	143800	38939395	2745	2745	2745	2745	0
377	20241007	143700	38939395	2745	2745	2745	2745	3
378	20241007	143600	38931160	2745	2745	2745	2745	0
379	20241007	143500	38931160	2745	2745	2745	2745	0
380	20241007	143400	38931160	2745	2745	2745	2745	0
381	20241007	143300	38931160	2745	2745	2745	2745	0
382	20241007	143200	38931160	2745	2745	2745	2745	0
383	20241007	143100	38931160	2745	2745	2745	2745	0
384	20241007	143000	38931160	2745	2745	2745	2745	0
385	20241007	142900	38931160	2745	2745	2745	2745	0
386	20241007	142800	38931160	2745	2745	2745	2745	0
387	20241007	142700	38931160	2745	2745	2745	2745	0
388	20241007	142600	38931160	2745	2745	2745	2745	0
389	20241007	142500	38931160	2745	2745	2745	2745	0
390	20241007	142400	38931160	2745	2745	2745	2745	0
391	20241007	142300	38931160	2745	2745	2745	2745	0
392	20241007	142200	38931160	2745	2745	2745	2745	0
393	20241007	142100	38931160	2745	2745	2745	2745	0
394	20241007	142000	38931160	2745	2745	2745	2745	1
395	20241007	141900	38928415	2740	2740	2740	2740	11
396	20241007	141800	38898275	2740	2740	2740	2740	0
397	20241007	141700	38898275	2740	2740	2740	2740	0
398	20241007	141600	38898275	2740	2740	2740	2740	0
399	20241007	141500	38898275	2740	2740	2740	2740	0
400	20241007	141400	38898275	2740	2740	2740	2740	0
401	20241007	141300	38898275	2740	2740	2740	2740	0
402	20241007	141200	38898275	2740	2740	2740	2740	0
403	20241007	141100	38898275	2740	2740	2740	2740	0
404	20241007	141000	38898275	2740	2745	2745	2740	101
405	20241007	140900	38621035	2745	2745	2745	2745	0
406	20241007	140800	38621035	2745	2745	2745	2745	0
407	20241007	140700	38621035	2745	2745	2745	2745	1
408	20241007	140600	38618290	2745	2745	2745	2745	0
409	20241007	140500	38618290	2745	2745	2745	2745	0
410	20241007	140400	38618290	2745	2745	2745	2745	0
411	20241007	140300	38618290	2745	2745	2745	2745	0
412	20241007	140200	38618290	2745	2745	2745	2745	0
413	20241007	140100	38618290	2745	2745	2745	2745	0
414	20241007	140000	38618290	2745	2745	2745	2745	342
415	20241007	135900	37679500	2750	2750	2750	2750	0
416	20241007	135800	37679500	2750	2750	2750	2750	0
417	20241007	135700	37679500	2750	2750	2750	2750	0
418	20241007	135600	37679500	2750	2750	2750	2750	0
419	20241007	135500	37679500	2750	2750	2750	2750	0
420	20241007	135400	37679500	2750	2750	2750	2750	1
421	20241007	135300	37676750	2750	2750	2750	2750	0
422	20241007	135200	37676750	2750	2750	2750	2750	2
423	20241007	135100	37671250	2750	2750	2750	2750	2
424	20241007	135000	37665750	2750	2750	2750	2750	2
425	20241007	134900	37660250	2755	2755	2755	2755	0
426	20241007	134800	37660250	2755	2755	2755	2755	171
427	20241007	134700	37189145	2755	2755	2755	2755	1
428	20241007	134600	37186390	2755	2755	2755	2755	0
429	20241007	134500	37186390	2755	2755	2755	2755	0
430	20241007	134400	37186390	2755	2755	2755	2755	1
431	20241007	134300	37183635	2755	2755	2755	2755	0
432	20241007	134200	37183635	2755	2755	2755	2755	1
433	20241007	134100	37180880	2755	2755	2755	2755	0
434	20241007	134000	37180880	2755	2755	2755	2755	190
435	20241007	133900	36657430	2770	2770	2770	2770	0
436	20241007	133800	36657430	2770	2770	2770	2770	0
437	20241007	133700	36657430	2770	2770	2770	2770	0
438	20241007	133600	36657430	2770	2770	2770	2770	0
439	20241007	133500	36657430	2770	2770	2770	2770	0
440	20241007	133400	36657430	2770	2770	2770	2770	0
441	20241007	133300	36657430	2770	2770	2770	2770	0
442	20241007	133200	36657430	2770	2770	2770	2770	1
443	20241007	133100	36654660	2770	2770	2770	2770	0
444	20241007	133000	36654660	2770	2770	2770	2770	0
445	20241007	132900	36654660	2770	2770	2770	2770	0
446	20241007	132800	36654660	2770	2770	2770	2770	0
447	20241007	132700	36654660	2770	2770	2770	2770	0
448	20241007	132600	36654660	2770	2770	2770	2770	0
449	20241007	132500	36654660	2770	2770	2770	2770	0
450	20241007	132400	36654660	2770	2770	2770	2770	0
451	20241007	132300	36654660	2770	2770	2770	2770	0
452	20241007	132200	36654660	2770	2770	2770	2770	0
453	20241007	132100	36654660	2770	2770	2770	2770	0
454	20241007	132000	36654660	2770	2770	2770	2770	0
455	20241007	131900	36654660	2770	2770	2770	2770	0
456	20241007	131800	36654660	2770	2770	2770	2770	0
457	20241007	131700	36654660	2770	2770	2770	2770	0
458	20241007	131600	36654660	2770	2770	2770	2770	0
459	20241007	131500	36654660	2770	2770	2770	2770	0
460	20241007	131400	36654660	2770	2770	2770	2770	0
461	20241007	131300	36654660	2770	2770	2770	2770	0
462	20241007	131200	36654660	2770	2770	2770	2770	0
463	20241007	131100	36654660	2770	2770	2770	2770	1
464	20241007	131000	36651890	2770	2770	2770	2770	0
465	20241007	130900	36651890	2770	2770	2770	2770	0
466	20241007	130800	36651890	2770	2770	2770	2770	0
467	20241007	130700	36651890	2770	2770	2770	2770	0
468	20241007	130600	36651890	2770	2770	2770	2770	0
469	20241007	130500	36651890	2770	2770	2770	2770	0
470	20241007	130400	36651890	2770	2770	2770	2770	0
471	20241007	130300	36651890	2770	2770	2770	2770	0
472	20241007	130200	36651890	2770	2770	2770	2770	1170
473	20241007	130100	33410990	2770	2770	2770	2770	366
474	20241007	130000	32397170	2770	2770	2770	2770	0
475	20241007	125900	32397170	2770	2770	2770	2770	0
476	20241007	125800	32397170	2770	2770	2770	2770	0
477	20241007	125700	32397170	2770	2770	2770	2770	0
478	20241007	125600	32397170	2770	2770	2770	2770	0
479	20241007	125500	32397170	2770	2770	2770	2770	0
480	20241007	125400	32397170	2770	2770	2770	2770	0
481	20241007	125300	32397170	2770	2770	2770	2770	0
482	20241007	125200	32397170	2770	2770	2770	2770	0
483	20241007	125100	32397170	2770	2770	2770	2770	0
484	20241007	125000	32397170	2770	2770	2770	2770	0
485	20241007	124900	32397170	2770	2770	2770	2770	0
486	20241007	124800	32397170	2770	2770	2770	2770	0
487	20241007	124700	32397170	2770	2770	2770	2770	1
488	20241007	124600	32394400	2765	2765	2765	2765	0
489	20241007	124500	32394400	2765	2765	2765	2765	0
490	20241007	124400	32394400	2765	2765	2765	2765	781
491	20241007	124300	30234935	2770	2770	2770	2770	0
492	20241007	124200	30234935	2770	2770	2770	2770	0
493	20241007	124100	30234935	2770	2770	2770	2770	0
494	20241007	124000	30234935	2770	2770	2770	2770	0
495	20241007	123900	30234935	2770	2770	2770	2770	1
496	20241007	123800	30232165	2765	2765	2765	2765	90
497	20241007	123700	29983315	2770	2770	2770	2770	0
498	20241007	123600	29983315	2770	2770	2770	2770	0
499	20241007	123500	29983315	2770	2770	2770	2770	0
500	20241007	123400	29983315	2770	2770	2770	2770	5
501	20241007	123300	29969465	2770	2770	2770	2770	0
502	20241007	123200	29969465	2770	2770	2770	2770	0
503	20241007	123100	29969465	2770	2770	2770	2770	0
504	20241007	123000	29969465	2770	2770	2770	2770	0
505	20241007	122900	29969465	2770	2770	2770	2770	0
506	20241007	122800	29969465	2770	2770	2770	2770	0
507	20241007	122700	29969465	2770	2770	2770	2770	0
508	20241007	122600	29969465	2770	2770	2770	2770	0
509	20241007	122500	29969465	2770	2770	2770	2770	1
510	20241007	122400	29966695	2765	2765	2765	2765	1
511	20241007	122300	29963930	2765	2765	2765	2765	0
512	20241007	122200	29963930	2765	2765	2765	2765	0
513	20241007	122100	29963930	2765	2765	2765	2765	0
514	20241007	122000	29963930	2765	2765	2765	2765	0
515	20241007	121900	29963930	2765	2765	2765	2765	0
516	20241007	121800	29963930	2765	2765	2765	2765	0
517	20241007	121700	29963930	2765	2765	2765	2765	0
518	20241007	121600	29963930	2765	2765	2765	2765	0
519	20241007	121500	29963930	2765	2765	2765	2765	0
520	20241007	121400	29963930	2765	2765	2765	2765	0
521	20241007	121300	29963930	2765	2765	2765	2765	0
522	20241007	121200	29963930	2765	2765	2765	2765	1
523	20241007	121100	29961165	2765	2765	2765	2765	0
524	20241007	121000	29961165	2765	2765	2765	2765	2
525	20241007	120900	29955635	2765	2765	2765	2765	0
526	20241007	120800	29955635	2765	2765	2765	2765	1000
527	20241007	120700	27190635	2765	2765	2765	2765	20
528	20241007	120600	27135335	2765	2760	2765	2760	5
529	20241007	120500	27121525	2765	2765	2765	2765	0
530	20241007	120400	27121525	2765	2765	2765	2765	0
531	20241007	120300	27121525	2765	2765	2765	2765	0
532	20241007	120200	27121525	2765	2765	2765	2765	0
533	20241007	120100	27121525	2765	2765	2765	2765	0
534	20241007	120000	27121525	2765	2765	2765	2765	0
535	20241007	115900	27121525	2765	2765	2765	2765	0
536	20241007	115800	27121525	2765	2765	2765	2765	0
537	20241007	115700	27121525	2765	2765	2765	2765	0
538	20241007	115600	27121525	2765	2765	2765	2765	0
539	20241007	115500	27121525	2765	2765	2765	2765	0
540	20241007	115400	27121525	2765	2765	2765	2765	0
541	20241007	115300	27121525	2765	2765	2765	2765	0
542	20241007	115200	27121525	2765	2765	2765	2765	0
543	20241007	115100	27121525	2765	2765	2765	2765	0
544	20241007	115000	27121525	2765	2765	2765	2765	0
545	20241007	114900	27121525	2765	2765	2765	2765	17
546	20241007	114800	27074520	2770	2770	2770	2770	0
547	20241007	114700	27074520	2770	2770	2770	2770	0
548	20241007	114600	27074520	2770	2770	2770	2770	0
549	20241007	114500	27074520	2770	2770	2770	2770	0
550	20241007	114400	27074520	2770	2770	2770	2770	0
551	20241007	114300	27074520	2770	2770	2770	2770	0
552	20241007	114200	27074520	2770	2770	2770	2770	5
553	20241007	114100	27060670	2770	2770	2770	2770	0
554	20241007	114000	27060670	2770	2760	2770	2760	378
555	20241007	113900	26014415	2765	2765	2765	2765	0
556	20241007	113800	26014415	2765	2765	2765	2765	0
557	20241007	113700	26014415	2765	2765	2765	2765	0
558	20241007	113600	26014415	2765	2765	2765	2765	0
559	20241007	113500	26014415	2765	2765	2765	2765	0
560	20241007	113400	26014415	2765	2765	2765	2765	0
561	20241007	113300	26014415	2765	2765	2765	2765	0
562	20241007	113200	26014415	2765	2765	2765	2765	0
563	20241007	113100	26014415	2765	2765	2765	2765	0
564	20241007	113000	26014415	2765	2765	2765	2765	0
565	20241007	112900	26014415	2765	2765	2765	2765	0
566	20241007	112800	26014415	2765	2765	2765	2765	0
567	20241007	112700	26014415	2765	2765	2765	2765	0
568	20241007	112600	26014415	2765	2765	2765	2765	0
569	20241007	112500	26014415	2765	2765	2765	2765	0
570	20241007	112400	26014415	2765	2765	2765	2765	0
571	20241007	112300	26014415	2765	2755	2765	2755	3
572	20241007	112200	26006130	2740	2740	2740	2740	0
573	20241007	112100	26006130	2740	2740	2740	2740	0
574	20241007	112000	26006130	2740	2740	2740	2740	0
575	20241007	111900	26006130	2740	2740	2740	2740	0
576	20241007	111800	26006130	2740	2740	2740	2740	0
577	20241007	111700	26006130	2740	2740	2740	2740	0
578	20241007	111600	26006130	2740	2740	2740	2740	0
579	20241007	111500	26006130	2740	2740	2740	2740	0
580	20241007	111400	26006130	2740	2745	2755	2740	1426
581	20241007	111300	22087990	2740	2740	2740	2740	0
582	20241007	111200	22087990	2740	2740	2740	2740	20
583	20241007	111100	22033190	2735	2735	2735	2735	0
584	20241007	111000	22033190	2735	2735	2735	2735	0
585	20241007	110900	22033190	2735	2735	2735	2735	0
586	20241007	110800	22033190	2735	2735	2735	2735	0
587	20241007	110700	22033190	2735	2735	2735	2735	0
588	20241007	110600	22033190	2735	2735	2735	2735	0
589	20241007	110500	22033190	2735	2735	2735	2735	0
590	20241007	110400	22033190	2735	2735	2735	2735	0
591	20241007	110300	22033190	2735	2735	2735	2735	0
592	20241007	110200	22033190	2735	2735	2735	2735	0
593	20241007	110100	22033190	2735	2735	2735	2735	0
594	20241007	110000	22033190	2735	2735	2735	2735	0
595	20241007	105900	22033190	2735	2735	2735	2735	0
596	20241007	105800	22033190	2735	2735	2735	2735	0
597	20241007	105700	22033190	2735	2735	2735	2735	0
598	20241007	105600	22033190	2735	2735	2735	2735	0
599	20241007	105500	22033190	2735	2735	2735	2735	0
600	20241007	105400	22033190	2735	2735	2735	2735	0
601	20241007	105300	22033190	2735	2735	2735	2735	100
602	20241007	105200	21759690	2735	2735	2735	2735	0
603	20241007	105100	21759690	2735	2735	2735	2735	100
604	20241007	105000	21486190	2740	2740	2740	2740	0
605	20241007	104900	21486190	2740	2740	2740	2740	6
606	20241007	104800	21469750	2740	2740	2740	2740	0
607	20241007	104700	21469750	2740	2740	2740	2740	0
608	20241007	104600	21469750	2740	2740	2740	2740	100
609	20241007	104500	21195750	2735	2735	2735	2735	0
610	20241007	104400	21195750	2735	2735	2735	2735	0
611	20241007	104300	21195750	2735	2735	2735	2735	0
612	20241007	104200	21195750	2735	2735	2735	2735	95
613	20241007	104100	20935925	2735	2735	2735	2735	0
614	20241007	104000	20935925	2735	2735	2735	2735	1
615	20241007	103900	20933190	2735	2735	2735	2735	0
616	20241007	103800	20933190	2735	2735	2735	2735	0
617	20241007	103700	20933190	2735	2735	2735	2735	0
618	20241007	103600	20933190	2735	2735	2735	2735	0
619	20241007	103500	20933190	2735	2735	2735	2735	0
620	20241007	103400	20933190	2735	2735	2735	2735	0
621	20241007	103300	20933190	2735	2735	2735	2735	0
622	20241007	103200	20933190	2735	2735	2735	2735	0
623	20241007	103100	20933190	2735	2735	2735	2735	1
624	20241007	103000	20930455	2735	2735	2735	2735	0
625	20241007	102900	20930455	2735	2735	2735	2735	0
626	20241007	102800	20930455	2735	2735	2735	2735	0
627	20241007	102700	20930455	2735	2735	2735	2735	4
628	20241007	102600	20919515	2745	2745	2745	2745	0
629	20241007	102500	20919515	2745	2745	2745	2745	0
630	20241007	102400	20919515	2745	2745	2745	2745	0
631	20241007	102300	20919515	2745	2745	2745	2745	0
632	20241007	102200	20919515	2745	2745	2745	2745	0
633	20241007	102100	20919515	2745	2745	2745	2745	0
634	20241007	102000	20919515	2745	2745	2745	2745	0
635	20241007	101900	20919515	2745	2745	2745	2745	0
636	20241007	101800	20919515	2745	2745	2745	2745	0
637	20241007	101700	20919515	2745	2745	2745	2745	0
638	20241007	101600	20919515	2745	2745	2745	2745	0
639	20241007	101500	20919515	2745	2745	2745	2745	0
640	20241007	101400	20919515	2745	2745	2745	2745	0
641	20241007	101300	20919515	2745	2745	2745	2745	0
642	20241007	101200	20919515	2745	2745	2745	2745	0
643	20241007	101100	20919515	2745	2745	2745	2745	0
644	20241007	101000	20919515	2745	2745	2745	2745	0
645	20241007	100900	20919515	2745	2745	2745	2745	4
646	20241007	100800	20908535	2725	2725	2725	2725	4
647	20241007	100700	20897635	2750	2735	2750	2725	572
648	20241007	100600	19336025	2745	2745	2745	2745	0
649	20241007	100500	19336025	2745	2745	2745	2745	0
650	20241007	100400	19336025	2745	2740	2745	2740	911
651	20241007	100300	16839880	2740	2740	2740	2740	0
652	20241007	100200	16839880	2740	2740	2740	2740	0
653	20241007	100100	16839880	2740	2740	2740	2740	0
654	20241007	100000	16839880	2740	2740	2740	2740	0
655	20241007	095900	16839880	2740	2740	2740	2740	91
656	20241007	095800	16590540	2735	2735	2735	2735	29
657	20241007	095700	16511225	2735	2735	2735	2735	0
658	20241007	095600	16511225	2735	2735	2735	2735	0
659	20241007	095500	16511225	2735	2735	2735	2735	0
660	20241007	095400	16511225	2735	2735	2735	2735	0
661	20241007	095300	16511225	2735	2735	2735	2735	0
662	20241007	095200	16511225	2735	2735	2735	2735	0
663	20241007	095100	16511225	2735	2735	2735	2735	1
664	20241007	095000	16508490	2720	2720	2720	2720	0
665	20241007	094900	16508490	2720	2720	2720	2720	12
666	20241007	094800	16475850	2720	2720	2720	2720	9
667	20241007	094700	16451370	2735	2735	2735	2735	1
668	20241007	094600	16448635	2735	2735	2735	2735	3
669	20241007	094500	16440430	2715	2715	2715	2715	0
670	20241007	094400	16440430	2715	2715	2715	2715	0
671	20241007	094300	16440430	2715	2715	2715	2715	0
672	20241007	094200	16440430	2715	2715	2715	2715	0
673	20241007	094100	16440430	2715	2715	2715	2715	0
674	20241007	094000	16440430	2715	2715	2715	2715	0
675	20241007	093900	16440430	2715	2715	2715	2715	0
676	20241007	093800	16440430	2715	2715	2715	2715	0
677	20241007	093700	16440430	2715	2715	2715	2715	0
678	20241007	093600	16440430	2715	2715	2715	2715	0
679	20241007	093500	16440430	2715	2720	2720	2715	1000
680	20241007	093400	13725360	2715	2715	2715	2715	0
681	20241007	093300	13725360	2715	2715	2715	2715	0
682	20241007	093200	13725360	2715	2715	2715	2715	0
683	20241007	093100	13725360	2715	2715	2715	2715	0
684	20241007	093000	13725360	2715	2715	2715	2715	0
685	20241007	092900	13725360	2715	2730	2730	2715	500
686	20241007	092800	12363715	2750	2750	2750	2750	72
687	20241007	092700	12165715	2750	2750	2750	2750	0
688	20241007	092600	12165715	2750	2750	2750	2750	1
689	20241007	092500	12162965	2730	2730	2730	2730	0
690	20241007	092400	12162965	2730	2730	2730	2730	0
691	20241007	092300	12162965	2730	2730	2730	2730	0
692	20241007	092200	12162965	2730	2730	2730	2730	0
693	20241007	092100	12162965	2730	2730	2730	2730	0
694	20241007	092000	12162965	2730	2730	2730	2730	901
695	20241007	091900	9703235	2730	2730	2730	2730	0
696	20241007	091800	9703235	2730	2730	2730	2730	0
697	20241007	091700	9703235	2730	2730	2730	2730	1
698	20241007	091600	9700505	2730	2730	2730	2730	0
699	20241007	091500	9700505	2730	2730	2730	2730	0
700	20241007	091400	9700505	2730	2730	2730	2730	50
701	20241007	091300	9564005	2750	2750	2750	2750	0
702	20241007	091200	9564005	2750	2750	2750	2750	0
703	20241007	091100	9564005	2750	2730	2750	2730	2
704	20241007	091000	9558525	2730	2730	2730	2730	1000
705	20241007	090900	6828525	2735	2735	2735	2735	841
706	20241007	090800	4528390	2735	2735	2735	2735	0
707	20241007	090700	4528390	2735	2735	2735	2735	166
708	20241007	090600	4074380	2740	2740	2740	2740	0
709	20241007	090500	4074380	2740	2740	2740	2740	164
710	20241007	090400	3625020	2740	2740	2740	2740	0
711	20241007	090300	3625020	2740	2740	2740	2740	0
712	20241007	090200	3625020	2740	2740	2740	2740	1
713	20241007	090100	3622280	2740	2740	2740	2740	0
714	20241007	090000	3622280	2740	2740	2740	2740	1322