KissMeData/039240/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	193000	95750540	2885	2885	2885	2885	511
3	20241007	192900	95750540	2885	2885	2885	2885	0
4	20241007	192800	95750540	2885	2885	2885	2885	0
5	20241007	192700	95750540	2885	2885	2885	2885	0
6	20241007	192600	95750540	2885	2885	2885	2885	0
7	20241007	192500	95750540	2885	2885	2885	2885	0
8	20241007	192400	95750540	2885	2885	2885	2885	0
9	20241007	192300	95750540	2885	2885	2885	2885	0
10	20241007	192200	95750540	2885	2885	2885	2885	0
11	20241007	192100	95750540	2885	2885	2885	2885	0
12	20241007	192000	95750540	2885	2885	2885	2885	0
13	20241007	191900	95750540	2885	2885	2885	2885	0
14	20241007	191800	95750540	2885	2885	2885	2885	0
15	20241007	191700	95750540	2885	2885	2885	2885	0
16	20241007	191600	95750540	2885	2885	2885	2885	0
17	20241007	191500	95750540	2885	2885	2885	2885	0
18	20241007	191400	95750540	2885	2885	2885	2885	0
19	20241007	191300	95750540	2885	2885	2885	2885	0
20	20241007	191200	95750540	2885	2885	2885	2885	0
21	20241007	191100	95750540	2885	2885	2885	2885	0
22	20241007	191000	95750540	2885	2885	2885	2885	0
23	20241007	190900	95750540	2885	2885	2885	2885	0
24	20241007	190800	95750540	2885	2885	2885	2885	0
25	20241007	190700	95750540	2885	2885	2885	2885	0
26	20241007	190600	95750540	2885	2885	2885	2885	0
27	20241007	190500	95750540	2885	2885	2885	2885	0
28	20241007	190400	95750540	2885	2885	2885	2885	0
29	20241007	190300	95750540	2885	2885	2885	2885	0
30	20241007	190200	95750540	2885	2885	2885	2885	0
31	20241007	190100	95750540	2885	2885	2885	2885	0
32	20241007	190000	95750540	2885	2885	2885	2885	511
33	20241007	185900	95750540	2885	2885	2885	2885	0
34	20241007	185800	95750540	2885	2885	2885	2885	0
35	20241007	185700	95750540	2885	2885	2885	2885	0
36	20241007	185600	95750540	2885	2885	2885	2885	0
37	20241007	185500	95750540	2885	2885	2885	2885	0
38	20241007	185400	95750540	2885	2885	2885	2885	0
39	20241007	185300	95750540	2885	2885	2885	2885	0
40	20241007	185200	95750540	2885	2885	2885	2885	0
41	20241007	185100	95750540	2885	2885	2885	2885	0
42	20241007	185000	95750540	2885	2885	2885	2885	0
43	20241007	184900	95750540	2885	2885	2885	2885	0
44	20241007	184800	95750540	2885	2885	2885	2885	0
45	20241007	184700	95750540	2885	2885	2885	2885	0
46	20241007	184600	95750540	2885	2885	2885	2885	0
47	20241007	184500	95750540	2885	2885	2885	2885	0
48	20241007	184400	95750540	2885	2885	2885	2885	0
49	20241007	184300	95750540	2885	2885	2885	2885	0
50	20241007	184200	95750540	2885	2885	2885	2885	0
51	20241007	184100	95750540	2885	2885	2885	2885	0
52	20241007	184000	95750540	2885	2885	2885	2885	0
53	20241007	183900	95750540	2885	2885	2885	2885	0
54	20241007	183800	95750540	2885	2885	2885	2885	0
55	20241007	183700	95750540	2885	2885	2885	2885	0
56	20241007	183600	95750540	2885	2885	2885	2885	0
57	20241007	183500	95750540	2885	2885	2885	2885	0
58	20241007	183400	95750540	2885	2885	2885	2885	0
59	20241007	183300	95750540	2885	2885	2885	2885	0
60	20241007	183200	95750540	2885	2885	2885	2885	0
61	20241007	183100	95750540	2885	2885	2885	2885	0
62	20241007	183000	95750540	2885	2885	2885	2885	511
63	20241007	182900	95750540	2885	2885	2885	2885	0
64	20241007	182800	95750540	2885	2885	2885	2885	0
65	20241007	182700	95750540	2885	2885	2885	2885	0
66	20241007	182600	95750540	2885	2885	2885	2885	0
67	20241007	182500	95750540	2885	2885	2885	2885	0
68	20241007	182400	95750540	2885	2885	2885	2885	0
69	20241007	182300	95750540	2885	2885	2885	2885	0
70	20241007	182200	95750540	2885	2885	2885	2885	0
71	20241007	182100	95750540	2885	2885	2885	2885	0
72	20241007	182000	95750540	2885	2885	2885	2885	0
73	20241007	181900	95750540	2885	2885	2885	2885	0
74	20241007	181800	95750540	2885	2885	2885	2885	0
75	20241007	181700	95750540	2885	2885	2885	2885	0
76	20241007	181600	95750540	2885	2885	2885	2885	0
77	20241007	181500	95750540	2885	2885	2885	2885	0
78	20241007	181400	95750540	2885	2885	2885	2885	0
79	20241007	181300	95750540	2885	2885	2885	2885	0
80	20241007	181200	95750540	2885	2885	2885	2885	0
81	20241007	181100	95750540	2885	2885	2885	2885	0
82	20241007	181000	95750540	2885	2885	2885	2885	0
83	20241007	180900	95750540	2885	2885	2885	2885	0
84	20241007	180800	95750540	2885	2885	2885	2885	0
85	20241007	180700	95750540	2885	2885	2885	2885	0
86	20241007	180600	95750540	2885	2885	2885	2885	0
87	20241007	180500	95750540	2885	2885	2885	2885	0
88	20241007	180400	95750540	2885	2885	2885	2885	0
89	20241007	180300	95750540	2885	2885	2885	2885	0
90	20241007	180200	95750540	2885	2885	2885	2885	0
91	20241007	180100	95750540	2885	2885	2885	2885	0
92	20241007	180000	95750540	2885	2885	2885	2885	511
93	20241007	175900	95750540	2885	2885	2885	2885	0
94	20241007	175800	95750540	2885	2885	2885	2885	0
95	20241007	175700	95750540	2885	2885	2885	2885	0
96	20241007	175600	95750540	2885	2885	2885	2885	0
97	20241007	175500	95750540	2885	2885	2885	2885	0
98	20241007	175400	95750540	2885	2885	2885	2885	0
99	20241007	175300	95750540	2885	2885	2885	2885	0
100	20241007	175200	95750540	2885	2885	2885	2885	0
101	20241007	175100	95750540	2885	2885	2885	2885	0
102	20241007	175000	95750540	2885	2885	2885	2885	0
103	20241007	174900	95750540	2885	2885	2885	2885	0
104	20241007	174800	95750540	2885	2885	2885	2885	0
105	20241007	174700	95750540	2885	2885	2885	2885	0
106	20241007	174600	95750540	2885	2885	2885	2885	0
107	20241007	174500	95750540	2885	2885	2885	2885	0
108	20241007	174400	95750540	2885	2885	2885	2885	0
109	20241007	174300	95750540	2885	2885	2885	2885	0
110	20241007	174200	95750540	2885	2885	2885	2885	0
111	20241007	174100	95750540	2885	2885	2885	2885	0
112	20241007	174000	95750540	2885	2885	2885	2885	0
113	20241007	173900	95750540	2885	2885	2885	2885	0
114	20241007	173800	95750540	2885	2885	2885	2885	0
115	20241007	173700	95750540	2885	2885	2885	2885	0
116	20241007	173600	95750540	2885	2885	2885	2885	0
117	20241007	173500	95750540	2885	2885	2885	2885	0
118	20241007	173400	95750540	2885	2885	2885	2885	0
119	20241007	173300	95750540	2885	2885	2885	2885	0
120	20241007	173200	95750540	2885	2885	2885	2885	0
121	20241007	173100	95750540	2885	2885	2885	2885	0
122	20241007	173000	95750540	2885	2885	2885	2885	511
123	20241007	172900	95750540	2885	2885	2885	2885	0
124	20241007	172800	95750540	2885	2885	2885	2885	0
125	20241007	172700	95750540	2885	2885	2885	2885	0
126	20241007	172600	95750540	2885	2885	2885	2885	0
127	20241007	172500	95750540	2885	2885	2885	2885	0
128	20241007	172400	95750540	2885	2885	2885	2885	0
129	20241007	172300	95750540	2885	2885	2885	2885	0
130	20241007	172200	95750540	2885	2885	2885	2885	0
131	20241007	172100	95750540	2885	2885	2885	2885	0
132	20241007	172000	95750540	2885	2885	2885	2885	0
133	20241007	171900	95750540	2885	2885	2885	2885	0
134	20241007	171800	95750540	2885	2885	2885	2885	0
135	20241007	171700	95750540	2885	2885	2885	2885	0
136	20241007	171600	95750540	2885	2885	2885	2885	0
137	20241007	171500	95750540	2885	2885	2885	2885	0
138	20241007	171400	95750540	2885	2885	2885	2885	0
139	20241007	171300	95750540	2885	2885	2885	2885	0
140	20241007	171200	95750540	2885	2885	2885	2885	0
141	20241007	171100	95750540	2885	2885	2885	2885	0
142	20241007	171000	95750540	2885	2885	2885	2885	0
143	20241007	170900	95750540	2885	2885	2885	2885	0
144	20241007	170800	95750540	2885	2885	2885	2885	0
145	20241007	170700	95750540	2885	2885	2885	2885	0
146	20241007	170600	95750540	2885	2885	2885	2885	0
147	20241007	170500	95750540	2885	2885	2885	2885	0
148	20241007	170400	95750540	2885	2885	2885	2885	0
149	20241007	170300	95750540	2885	2885	2885	2885	0
150	20241007	170200	95750540	2885	2885	2885	2885	0
151	20241007	170100	95750540	2885	2885	2885	2885	0
152	20241007	170000	95750540	2885	2885	2885	2885	511
153	20241007	165900	95750540	2885	2885	2885	2885	0
154	20241007	165800	95750540	2885	2885	2885	2885	0
155	20241007	165700	95750540	2885	2885	2885	2885	0
156	20241007	165600	95750540	2885	2885	2885	2885	0
157	20241007	165500	95750540	2885	2885	2885	2885	0
158	20241007	165400	95750540	2885	2885	2885	2885	0
159	20241007	165300	95750540	2885	2885	2885	2885	0
160	20241007	165200	95750540	2885	2885	2885	2885	0
161	20241007	165100	95750540	2885	2885	2885	2885	0
162	20241007	165000	95750540	2885	2885	2885	2885	0
163	20241007	164900	95750540	2885	2885	2885	2885	0
164	20241007	164800	95750540	2885	2885	2885	2885	0
165	20241007	164700	95750540	2885	2885	2885	2885	0
166	20241007	164600	95750540	2885	2885	2885	2885	0
167	20241007	164500	95750540	2885	2885	2885	2885	0
168	20241007	164400	95750540	2885	2885	2885	2885	0
169	20241007	164300	95750540	2885	2885	2885	2885	0
170	20241007	164200	95750540	2885	2885	2885	2885	0
171	20241007	164100	95750540	2885	2885	2885	2885	0
172	20241007	164000	95750540	2885	2885	2885	2885	0
173	20241007	163900	95750540	2885	2885	2885	2885	0
174	20241007	163800	95750540	2885	2885	2885	2885	0
175	20241007	163700	95750540	2885	2885	2885	2885	0
176	20241007	163600	95750540	2885	2885	2885	2885	0
177	20241007	163500	95750540	2885	2885	2885	2885	0
178	20241007	163400	95750540	2885	2885	2885	2885	0
179	20241007	163300	95750540	2885	2885	2885	2885	0
180	20241007	163200	95750540	2885	2885	2885	2885	0
181	20241007	163100	95750540	2885	2885	2885	2885	0
182	20241007	163000	95750540	2885	2885	2885	2885	511
183	20241007	162900	95750540	2885	2885	2885	2885	0
184	20241007	162800	95750540	2885	2885	2885	2885	0
185	20241007	162700	95750540	2885	2885	2885	2885	0
186	20241007	162600	95750540	2885	2885	2885	2885	0
187	20241007	162500	95750540	2885	2885	2885	2885	0
188	20241007	162400	95750540	2885	2885	2885	2885	0
189	20241007	162300	95750540	2885	2885	2885	2885	0
190	20241007	162200	95750540	2885	2885	2885	2885	0
191	20241007	162100	95750540	2885	2885	2885	2885	0
192	20241007	162000	95750540	2885	2885	2885	2885	0
193	20241007	161900	95750540	2885	2885	2885	2885	0
194	20241007	161800	95750540	2885	2885	2885	2885	0
195	20241007	161700	95750540	2885	2885	2885	2885	0
196	20241007	161600	95750540	2885	2885	2885	2885	0
197	20241007	161500	95750540	2885	2885	2885	2885	0
198	20241007	161400	95750540	2885	2885	2885	2885	0
199	20241007	161300	95750540	2885	2885	2885	2885	0
200	20241007	161200	95750540	2885	2885	2885	2885	0
201	20241007	161100	95750540	2885	2885	2885	2885	0
202	20241007	161000	95750540	2885	2885	2885	2885	0
203	20241007	160900	95750540	2885	2885	2885	2885	0
204	20241007	160800	95750540	2885	2885	2885	2885	0
205	20241007	160700	95750540	2885	2885	2885	2885	0
206	20241007	160600	95750540	2885	2885	2885	2885	0
207	20241007	160500	95750540	2885	2885	2885	2885	0
208	20241007	160400	95750540	2885	2885	2885	2885	0
209	20241007	160300	95750540	2885	2885	2885	2885	0
210	20241007	160200	95750540	2885	2885	2885	2885	0
211	20241007	160100	95750540	2885	2885	2885	2885	0
212	20241007	160000	95750540	2885	2885	2885	2885	511
213	20241007	155900	95750540	2885	2885	2885	2885	0
214	20241007	155800	95750540	2885	2885	2885	2885	0
215	20241007	155700	95750540	2885	2885	2885	2885	0
216	20241007	155600	95750540	2885	2885	2885	2885	0
217	20241007	155500	95750540	2885	2885	2885	2885	0
218	20241007	155400	95750540	2885	2885	2885	2885	0
219	20241007	155300	95750540	2885	2885	2885	2885	0
220	20241007	155200	95750540	2885	2885	2885	2885	0
221	20241007	155100	95750540	2885	2885	2885	2885	0
222	20241007	155000	95750540	2885	2885	2885	2885	0
223	20241007	154900	95750540	2885	2885	2885	2885	0
224	20241007	154800	95750540	2885	2885	2885	2885	0
225	20241007	154700	95750540	2885	2885	2885	2885	0
226	20241007	154600	95750540	2885	2885	2885	2885	0
227	20241007	154500	95750540	2885	2885	2885	2885	0
228	20241007	154400	95750540	2885	2885	2885	2885	0
229	20241007	154300	95750540	2885	2885	2885	2885	0
230	20241007	154200	95750540	2885	2885	2885	2885	0
231	20241007	154100	95750540	2885	2885	2885	2885	0
232	20241007	154000	95750540	2885	2885	2885	2885	0
233	20241007	153900	95750540	2885	2885	2885	2885	0
234	20241007	153800	95750540	2885	2885	2885	2885	0
235	20241007	153700	95750540	2885	2885	2885	2885	0
236	20241007	153600	95750540	2885	2885	2885	2885	0
237	20241007	153500	95750540	2885	2885	2885	2885	0
238	20241007	153400	95750540	2885	2885	2885	2885	0
239	20241007	153300	95750540	2885	2885	2885	2885	0
240	20241007	153200	95750540	2885	2885	2885	2885	0
241	20241007	153100	95750540	2885	2885	2885	2885	0
242	20241007	153000	95750540	2885	2885	2885	2885	1022
243	20241007	152900	94276305	2865	2865	2865	2865	0
244	20241007	152800	94276305	2865	2865	2865	2865	0
245	20241007	152700	94276305	2865	2865	2865	2865	0
246	20241007	152600	94276305	2865	2865	2865	2865	0
247	20241007	152500	94276305	2865	2865	2865	2865	0
248	20241007	152400	94276305	2865	2865	2865	2865	0
249	20241007	152300	94276305	2865	2865	2865	2865	0
250	20241007	152200	94276305	2865	2865	2865	2865	0
251	20241007	152100	94276305	2865	2865	2865	2865	0
252	20241007	152000	94276305	2865	2865	2865	2865	0
253	20241007	151900	94276305	2865	2860	2865	2860	25
254	20241007	151800	94204705	2875	2870	2875	2870	3
255	20241007	151700	94196090	2865	2870	2870	2860	54
256	20241007	151600	94041560	2870	2870	2870	2870	4
257	20241007	151500	94030080	2875	2875	2875	2875	0
258	20241007	151400	94030080	2875	2875	2875	2875	5
259	20241007	151300	94015705	2880	2875	2880	2875	27
260	20241007	151200	93937975	2875	2875	2875	2875	1
261	20241007	151100	93935100	2870	2870	2870	2870	0
262	20241007	151000	93935100	2870	2875	2880	2870	1002
263	20241007	150900	91049425	2870	2875	2875	2870	126
264	20241007	150800	90687205	2875	2875	2875	2875	0
265	20241007	150700	90687205	2875	2875	2880	2875	1552
266	20241007	150600	86222705	2880	2880	2880	2880	0
267	20241007	150500	86222705	2880	2880	2880	2880	1
268	20241007	150400	86219825	2880	2880	2880	2880	0
269	20241007	150300	86219825	2880	2880	2880	2880	0
270	20241007	150200	86219825	2880	2880	2880	2880	0
271	20241007	150100	86219825	2880	2880	2880	2880	0
272	20241007	150000	86219825	2880	2880	2880	2880	10
273	20241007	145900	86191025	2875	2875	2875	2875	572
274	20241007	145800	84546525	2875	2865	2875	2865	43
275	20241007	145700	84423320	2865	2865	2865	2865	0
276	20241007	145600	84423320	2865	2855	2865	2855	1256
277	20241007	145500	80830560	2855	2855	2855	2855	0
278	20241007	145400	80830560	2855	2855	2855	2855	0
279	20241007	145300	80830560	2855	2855	2855	2855	1
280	20241007	145200	80827705	2850	2850	2855	2850	411
281	20241007	145100	79655455	2850	2850	2850	2850	0
282	20241007	145000	79655455	2850	2850	2850	2850	1
283	20241007	144900	79652605	2855	2855	2855	2855	0
284	20241007	144800	79652605	2855	2855	2855	2855	4
285	20241007	144700	79641185	2855	2855	2855	2855	0
286	20241007	144600	79641185	2855	2855	2855	2855	3
287	20241007	144500	79632620	2855	2855	2855	2855	0
288	20241007	144400	79632620	2855	2855	2855	2855	0
289	20241007	144300	79632620	2855	2855	2855	2855	3
290	20241007	144200	79624055	2855	2850	2855	2850	3
291	20241007	144100	79615495	2845	2865	2865	2845	641
292	20241007	144000	77790290	2860	2860	2860	2860	0
293	20241007	143900	77790290	2860	2860	2860	2860	0
294	20241007	143800	77790290	2860	2860	2860	2860	10
295	20241007	143700	77761690	2860	2860	2860	2860	16
296	20241007	143600	77715930	2855	2850	2855	2850	3
297	20241007	143500	77707375	2855	2855	2855	2855	33
298	20241007	143400	77613160	2855	2860	2860	2845	183
299	20241007	143300	77092220	2860	2860	2860	2860	0
300	20241007	143200	77092220	2860	2860	2860	2860	7
301	20241007	143100	77072200	2855	2865	2865	2855	347
302	20241007	143000	76080475	2875	2875	2875	2875	0
303	20241007	142900	76080475	2875	2875	2875	2875	0
304	20241007	142800	76080475	2875	2875	2875	2875	0
305	20241007	142700	76080475	2875	2875	2875	2875	0
306	20241007	142600	76080475	2875	2870	2875	2870	7
307	20241007	142500	76060380	2875	2875	2875	2875	0
308	20241007	142400	76060380	2875	2875	2875	2875	0
309	20241007	142300	76060380	2875	2875	2875	2875	0
310	20241007	142200	76060380	2875	2875	2875	2875	0
311	20241007	142100	76060380	2875	2875	2875	2875	1
312	20241007	142000	76057505	2870	2870	2870	2870	13
313	20241007	141900	76020195	2865	2865	2865	2865	0
314	20241007	141800	76020195	2865	2865	2865	2865	50
315	20241007	141700	75876945	2875	2875	2875	2875	0
316	20241007	141600	75876945	2875	2875	2875	2875	0
317	20241007	141500	75876945	2875	2875	2875	2875	0
318	20241007	141400	75876945	2875	2875	2875	2875	0
319	20241007	141300	75876945	2875	2875	2875	2875	0
320	20241007	141200	75876945	2875	2875	2875	2875	0
321	20241007	141100	75876945	2875	2875	2875	2875	0
322	20241007	141000	75876945	2875	2875	2875	2875	0
323	20241007	140900	75876945	2875	2875	2875	2875	0
324	20241007	140800	75876945	2875	2875	2875	2875	0
325	20241007	140700	75876945	2875	2875	2875	2875	0
326	20241007	140600	75876945	2875	2875	2875	2875	0
327	20241007	140500	75876945	2875	2875	2875	2875	0
328	20241007	140400	75876945	2875	2875	2875	2875	0
329	20241007	140300	75876945	2875	2875	2875	2875	0
330	20241007	140200	75876945	2875	2875	2875	2875	0
331	20241007	140100	75876945	2875	2875	2875	2875	0
332	20241007	140000	75876945	2875	2875	2875	2875	0
333	20241007	135900	75876945	2875	2875	2875	2875	0
334	20241007	135800	75876945	2875	2875	2875	2875	0
335	20241007	135700	75876945	2875	2875	2875	2875	0
336	20241007	135600	75876945	2875	2875	2875	2875	1
337	20241007	135500	75874070	2870	2870	2870	2870	0
338	20241007	135400	75874070	2870	2870	2870	2870	0
339	20241007	135300	75874070	2870	2870	2870	2870	0
340	20241007	135200	75874070	2870	2870	2870	2870	0
341	20241007	135100	75874070	2870	2870	2870	2870	38
342	20241007	135000	75765010	2870	2870	2870	2870	0
343	20241007	134900	75765010	2870	2870	2870	2870	12
344	20241007	134800	75730570	2870	2870	2870	2870	0
345	20241007	134700	75730570	2870	2870	2870	2870	0
346	20241007	134600	75730570	2870	2870	2870	2870	1
347	20241007	134500	75727700	2865	2865	2865	2865	0
348	20241007	134400	75727700	2865	2865	2865	2865	0
349	20241007	134300	75727700	2865	2865	2865	2865	10
350	20241007	134200	75699050	2870	2870	2870	2870	0
351	20241007	134100	75699050	2870	2870	2870	2870	0
352	20241007	134000	75699050	2870	2870	2870	2870	1
353	20241007	133900	75696180	2865	2865	2865	2860	148
354	20241007	133800	75272610	2870	2870	2870	2870	0
355	20241007	133700	75272610	2870	2870	2870	2870	101
356	20241007	133600	74982740	2870	2870	2870	2870	1
357	20241007	133500	74979870	2865	2865	2865	2865	6
358	20241007	133400	74962680	2870	2870	2870	2870	0
359	20241007	133300	74962680	2870	2870	2870	2870	0
360	20241007	133200	74962680	2870	2870	2870	2870	0
361	20241007	133100	74962680	2870	2870	2870	2870	0
362	20241007	133000	74962680	2870	2870	2870	2870	0
363	20241007	132900	74962680	2870	2870	2870	2870	0
364	20241007	132800	74962680	2870	2870	2870	2870	0
365	20241007	132700	74962680	2870	2865	2870	2865	45
366	20241007	132600	74833750	2870	2865	2870	2865	391
367	20241007	132500	73713530	2870	2870	2870	2870	0
368	20241007	132400	73713530	2870	2870	2870	2870	1
369	20241007	132300	73710660	2865	2865	2865	2865	0
370	20241007	132200	73710660	2865	2865	2865	2865	0
371	20241007	132100	73710660	2865	2865	2865	2865	7
372	20241007	132000	73690605	2870	2870	2870	2870	0
373	20241007	131900	73690605	2870	2870	2870	2870	0
374	20241007	131800	73690605	2870	2870	2870	2870	0
375	20241007	131700	73690605	2870	2870	2870	2870	0
376	20241007	131600	73690605	2870	2870	2870	2870	0
377	20241007	131500	73690605	2870	2870	2870	2870	0
378	20241007	131400	73690605	2870	2870	2870	2870	20
379	20241007	131300	73633205	2870	2870	2870	2870	0
380	20241007	131200	73633205	2870	2870	2870	2870	0
381	20241007	131100	73633205	2870	2870	2870	2870	0
382	20241007	131000	73633205	2870	2870	2870	2870	0
383	20241007	130900	73633205	2870	2870	2870	2870	0
384	20241007	130800	73633205	2870	2870	2870	2870	0
385	20241007	130700	73633205	2870	2870	2870	2870	0
386	20241007	130600	73633205	2870	2870	2870	2870	28
387	20241007	130500	73552845	2875	2875	2875	2875	0
388	20241007	130400	73552845	2875	2875	2875	2875	0
389	20241007	130300	73552845	2875	2875	2875	2875	0
390	20241007	130200	73552845	2875	2875	2875	2875	0
391	20241007	130100	73552845	2875	2875	2875	2875	0
392	20241007	130000	73552845	2875	2875	2875	2875	0
393	20241007	125900	73552845	2875	2875	2875	2875	0
394	20241007	125800	73552845	2875	2875	2875	2875	0
395	20241007	125700	73552845	2875	2875	2875	2875	0
396	20241007	125600	73552845	2875	2875	2875	2875	0
397	20241007	125500	73552845	2875	2875	2875	2875	0
398	20241007	125400	73552845	2875	2875	2875	2875	0
399	20241007	125300	73552845	2875	2875	2875	2875	0
400	20241007	125200	73552845	2875	2875	2875	2875	0
401	20241007	125100	73552845	2875	2875	2875	2875	0
402	20241007	125000	73552845	2875	2875	2875	2875	0
403	20241007	124900	73552845	2875	2875	2875	2875	1
404	20241007	124800	73549970	2870	2870	2870	2870	15
405	20241007	124700	73506920	2865	2865	2865	2865	0
406	20241007	124600	73506920	2865	2865	2865	2865	0
407	20241007	124500	73506920	2865	2865	2865	2865	0
408	20241007	124400	73506920	2865	2865	2865	2865	8
409	20241007	124300	73484000	2865	2865	2865	2865	7
410	20241007	124200	73463945	2865	2865	2870	2865	4
411	20241007	124100	73452480	2865	2865	2865	2865	407
412	20241007	124000	72286425	2870	2870	2870	2870	0
413	20241007	123900	72286425	2870	2870	2870	2870	0
414	20241007	123800	72286425	2870	2870	2870	2870	0
415	20241007	123700	72286425	2870	2870	2870	2870	0
416	20241007	123600	72286425	2870	2870	2870	2870	0
417	20241007	123500	72286425	2870	2870	2870	2870	0
418	20241007	123400	72286425	2870	2870	2870	2870	0
419	20241007	123300	72286425	2870	2870	2870	2870	0
420	20241007	123200	72286425	2870	2870	2870	2870	237
421	20241007	123100	71606235	2870	2870	2870	2870	0
422	20241007	123000	71606235	2870	2870	2870	2870	0
423	20241007	122900	71606235	2870	2870	2870	2870	0
424	20241007	122800	71606235	2870	2870	2870	2870	7
425	20241007	122700	71586145	2875	2875	2875	2875	0
426	20241007	122600	71586145	2875	2875	2875	2875	0
427	20241007	122500	71586145	2875	2875	2875	2875	0
428	20241007	122400	71586145	2875	2875	2875	2875	0
429	20241007	122300	71586145	2875	2875	2875	2875	0
430	20241007	122200	71586145	2875	2875	2875	2875	0
431	20241007	122100	71586145	2875	2875	2875	2875	0
432	20241007	122000	71586145	2875	2875	2875	2875	0
433	20241007	121900	71586145	2875	2875	2875	2875	0
434	20241007	121800	71586145	2875	2875	2880	2875	169
435	20241007	121700	71100265	2880	2880	2880	2880	0
436	20241007	121600	71100265	2880	2880	2880	2880	0
437	20241007	121500	71100265	2880	2880	2880	2880	0
438	20241007	121400	71100265	2880	2880	2880	2880	0
439	20241007	121300	71100265	2880	2880	2880	2880	0
440	20241007	121200	71100265	2880	2880	2880	2880	0
441	20241007	121100	71100265	2880	2880	2880	2880	0
442	20241007	121000	71100265	2880	2880	2880	2880	0
443	20241007	120900	71100265	2880	2880	2880	2880	0
444	20241007	120800	71100265	2880	2875	2880	2875	48
445	20241007	120700	70962260	2880	2880	2880	2880	0
446	20241007	120600	70962260	2880	2880	2880	2880	0
447	20241007	120500	70962260	2880	2880	2880	2880	0
448	20241007	120400	70962260	2880	2880	2880	2880	0
449	20241007	120300	70962260	2880	2880	2880	2880	0
450	20241007	120200	70962260	2880	2880	2880	2880	709
451	20241007	120100	68920340	2880	2880	2880	2880	1
452	20241007	120000	68917460	2875	2875	2875	2875	0
453	20241007	115900	68917460	2875	2875	2875	2875	0
454	20241007	115800	68917460	2875	2875	2875	2875	0
455	20241007	115700	68917460	2875	2875	2875	2875	12
456	20241007	115600	68882960	2875	2875	2875	2870	8
457	20241007	115500	68859990	2880	2880	2880	2880	1
458	20241007	115400	68857110	2870	2880	2880	2870	709
459	20241007	115300	66821535	2880	2880	2880	2880	0
460	20241007	115200	66821535	2880	2880	2880	2880	0
461	20241007	115100	66821535	2880	2880	2880	2880	0
462	20241007	115000	66821535	2880	2880	2880	2880	0
463	20241007	114900	66821535	2880	2880	2880	2880	0
464	20241007	114800	66821535	2880	2880	2880	2880	0
465	20241007	114700	66821535	2880	2880	2880	2880	0
466	20241007	114600	66821535	2880	2880	2880	2880	0
467	20241007	114500	66821535	2880	2880	2880	2880	0
468	20241007	114400	66821535	2880	2880	2880	2880	0
469	20241007	114300	66821535	2880	2880	2880	2880	0
470	20241007	114200	66821535	2880	2880	2880	2880	0
471	20241007	114100	66821535	2880	2880	2880	2880	0
472	20241007	114000	66821535	2880	2880	2880	2880	0
473	20241007	113900	66821535	2880	2880	2880	2880	0
474	20241007	113800	66821535	2880	2880	2880	2880	0
475	20241007	113700	66821535	2880	2880	2880	2880	1
476	20241007	113600	66818655	2875	2875	2875	2875	0
477	20241007	113500	66818655	2875	2875	2875	2875	31
478	20241007	113400	66729530	2875	2875	2875	2875	0
479	20241007	113300	66729530	2875	2875	2875	2875	0
480	20241007	113200	66729530	2875	2875	2875	2875	15
481	20241007	113100	66686405	2880	2880	2880	2880	0
482	20241007	113000	66686405	2880	2880	2880	2880	0
483	20241007	112900	66686405	2880	2880	2880	2880	0
484	20241007	112800	66686405	2880	2880	2880	2880	0
485	20241007	112700	66686405	2880	2880	2880	2880	0
486	20241007	112600	66686405	2880	2880	2880	2880	0
487	20241007	112500	66686405	2880	2880	2880	2880	0
488	20241007	112400	66686405	2880	2880	2880	2880	0
489	20241007	112300	66686405	2880	2880	2880	2880	0
490	20241007	112200	66686405	2880	2880	2880	2880	0
491	20241007	112100	66686405	2880	2880	2880	2880	0
492	20241007	112000	66686405	2880	2880	2880	2880	0
493	20241007	111900	66686405	2880	2880	2880	2880	0
494	20241007	111800	66686405	2880	2880	2880	2880	1
495	20241007	111700	66683525	2875	2875	2875	2875	12
496	20241007	111600	66649025	2880	2880	2880	2880	0
497	20241007	111500	66649025	2880	2875	2880	2875	8
498	20241007	111400	66626020	2880	2880	2880	2880	0
499	20241007	111300	66626020	2880	2880	2880	2880	0
500	20241007	111200	66626020	2880	2880	2880	2880	0
501	20241007	111100	66626020	2880	2875	2880	2875	33
502	20241007	111000	66531140	2875	2875	2875	2875	0
503	20241007	110900	66531140	2875	2875	2875	2875	1
504	20241007	110800	66528265	2865	2865	2875	2865	1108
505	20241007	110700	63353040	2865	2865	2865	2865	0
506	20241007	110600	63353040	2865	2865	2865	2865	0
507	20241007	110500	63353040	2865	2865	2865	2865	0
508	20241007	110400	63353040	2865	2865	2865	2865	0
509	20241007	110300	63353040	2865	2865	2865	2865	0
510	20241007	110200	63353040	2865	2865	2865	2865	0
511	20241007	110100	63353040	2865	2865	2865	2865	0
512	20241007	110000	63353040	2865	2865	2865	2865	1
513	20241007	105900	63350175	2860	2860	2860	2860	30
514	20241007	105800	63264375	2865	2865	2865	2865	0
515	20241007	105700	63264375	2865	2865	2865	2865	0
516	20241007	105600	63264375	2865	2865	2865	2865	1
517	20241007	105500	63261510	2860	2860	2860	2860	0
518	20241007	105400	63261510	2860	2860	2860	2860	0
519	20241007	105300	63261510	2860	2860	2860	2860	0
520	20241007	105200	63261510	2860	2860	2860	2860	3
521	20241007	105100	63252930	2865	2865	2865	2865	1
522	20241007	105000	63250065	2860	2860	2860	2860	107
523	20241007	104900	62944045	2865	2865	2865	2865	0
524	20241007	104800	62944045	2865	2865	2865	2865	1
525	20241007	104700	62941180	2860	2860	2860	2860	0
526	20241007	104600	62941180	2860	2865	2865	2860	111
527	20241007	104500	62623220	2865	2865	2865	2865	0
528	20241007	104400	62623220	2865	2865	2865	2865	0
529	20241007	104300	62623220	2865	2865	2865	2865	0
530	20241007	104200	62623220	2865	2865	2865	2865	0
531	20241007	104100	62623220	2865	2865	2865	2865	0
532	20241007	104000	62623220	2865	2865	2865	2865	0
533	20241007	103900	62623220	2865	2865	2865	2865	0
534	20241007	103800	62623220	2865	2865	2865	2865	0
535	20241007	103700	62623220	2865	2865	2865	2865	0
536	20241007	103600	62623220	2865	2865	2865	2865	0
537	20241007	103500	62623220	2865	2865	2865	2865	0
538	20241007	103400	62623220	2865	2865	2865	2865	0
539	20241007	103300	62623220	2865	2865	2865	2865	0
540	20241007	103200	62623220	2865	2865	2865	2865	0
541	20241007	103100	62623220	2865	2865	2865	2865	1
542	20241007	103000	62620355	2860	2860	2860	2860	256
543	20241007	102900	61888195	2865	2865	2865	2865	0
544	20241007	102800	61888195	2865	2865	2865	2865	1
545	20241007	102700	61885330	2860	2860	2860	2860	53
546	20241007	102600	61733750	2860	2860	2860	2860	0
547	20241007	102500	61733750	2860	2860	2860	2860	0
548	20241007	102400	61733750	2860	2860	2860	2860	0
549	20241007	102300	61733750	2860	2860	2860	2860	0
550	20241007	102200	61733750	2860	2855	2860	2855	162
551	20241007	102100	61271235	2855	2855	2855	2855	0
552	20241007	102000	61271235	2855	2855	2855	2855	6
553	20241007	101900	61254105	2855	2855	2855	2855	100
554	20241007	101800	60968605	2855	2855	2855	2855	1
555	20241007	101700	60965750	2855	2850	2860	2850	1415
556	20241007	101600	56925925	2840	2865	2865	2835	3962
557	20241007	101500	45663590	2860	2855	2860	2855	844
558	20241007	101400	43249755	2850	2865	2865	2850	1225
559	20241007	101300	39758450	2870	2870	2870	2870	0
560	20241007	101200	39758450	2870	2865	2870	2865	6
561	20241007	101100	39741255	2870	2870	2870	2870	0
562	20241007	101000	39741255	2870	2870	2870	2870	0
563	20241007	100900	39741255	2870	2865	2870	2865	500
564	20241007	100800	38308435	2865	2865	2865	2865	1
565	20241007	100700	38305570	2860	2865	2865	2860	80
566	20241007	100600	38076765	2860	2860	2860	2860	0
567	20241007	100500	38076765	2860	2860	2860	2860	900
568	20241007	100400	35502765	2865	2860	2865	2860	320
569	20241007	100300	34587415	2860	2845	2860	2845	1210
570	20241007	100200	31138410	2850	2870	2870	2800	7548
571	20241007	100100	9831825	2870	2870	2870	2870	0
572	20241007	100000	9831825	2870	2870	2870	2870	0
573	20241007	095900	9831825	2870	2870	2870	2870	0
574	20241007	095800	9831825	2870	2870	2870	2870	0
575	20241007	095700	9831825	2870	2870	2870	2870	0
576	20241007	095600	9831825	2870	2870	2870	2870	0
577	20241007	095500	9831825	2870	2870	2870	2870	0
578	20241007	095400	9831825	2870	2870	2870	2870	0
579	20241007	095300	9831825	2870	2870	2870	2870	0
580	20241007	095200	9831825	2870	2870	2870	2870	0
581	20241007	095100	9831825	2870	2870	2870	2870	0
582	20241007	095000	9831825	2870	2870	2870	2870	0
583	20241007	094900	9831825	2870	2870	2870	2870	0
584	20241007	094800	9831825	2870	2870	2870	2870	0
585	20241007	094700	9831825	2870	2870	2870	2870	2
586	20241007	094600	9826085	2870	2870	2870	2870	10
587	20241007	094500	9797385	2870	2870	2870	2870	18
588	20241007	094400	9745725	2870	2870	2870	2870	0
589	20241007	094300	9745725	2870	2870	2870	2870	0
590	20241007	094200	9745725	2870	2870	2870	2870	0
591	20241007	094100	9745725	2870	2870	2870	2870	0
592	20241007	094000	9745725	2870	2870	2870	2870	0
593	20241007	093900	9745725	2870	2870	2870	2870	0
594	20241007	093800	9745725	2870	2870	2870	2870	0
595	20241007	093700	9745725	2870	2870	2870	2870	0
596	20241007	093600	9745725	2870	2870	2870	2870	0
597	20241007	093500	9745725	2870	2870	2870	2870	38
598	20241007	093400	9636665	2870	2870	2870	2870	0
599	20241007	093300	9636665	2870	2870	2870	2870	5
600	20241007	093200	9622315	2865	2865	2865	2865	3
601	20241007	093100	9613720	2870	2870	2870	2870	5
602	20241007	093000	9599370	2870	2865	2870	2865	26
603	20241007	092900	9524875	2875	2875	2875	2875	1
604	20241007	092800	9522000	2865	2865	2865	2865	0
605	20241007	092700	9522000	2865	2865	2865	2865	0
606	20241007	092600	9522000	2865	2865	2865	2865	3
607	20241007	092500	9513405	2865	2865	2880	2865	101
608	20241007	092400	9222570	2885	2885	2885	2885	0
609	20241007	092300	9222570	2885	2855	2885	2855	102
610	20241007	092200	8928815	2855	2855	2855	2855	8
611	20241007	092100	8905975	2880	2850	2880	2845	30
612	20241007	092000	8820230	2850	2850	2875	2850	9
613	20241007	091900	8794505	2865	2865	2865	2865	0
614	20241007	091800	8794505	2865	2865	2865	2865	0
615	20241007	091700	8794505	2865	2865	2865	2865	0
616	20241007	091600	8794505	2865	2865	2865	2865	0
617	20241007	091500	8794505	2865	2865	2865	2865	0
618	20241007	091400	8794505	2865	2865	2865	2865	12
619	20241007	091300	8760125	2865	2865	2865	2865	0
620	20241007	091200	8760125	2865	2865	2865	2865	0
621	20241007	091100	8760125	2865	2865	2865	2865	10
622	20241007	091000	8731475	2865	2865	2865	2865	0
623	20241007	090900	8731475	2865	2865	2865	2865	0
624	20241007	090800	8731475	2865	2865	2865	2865	0
625	20241007	090700	8731475	2865	2865	2865	2865	0
626	20241007	090600	8731475	2865	2865	2865	2865	0
627	20241007	090500	8731475	2865	2865	2865	2865	0
628	20241007	090400	8731475	2865	2865	2865	2865	174
629	20241007	090300	8232965	2865	2865	2865	2865	70
630	20241007	090200	8032415	2865	2850	2865	2805	2649
631	20241007	090100	524295	2865	2865	2865	2865	0
632	20241007	090000	524295	2865	2865	2865	2865	183