KissMeData/045300/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	193600	29584430	2820	2820	2820	2820	242
3	20241007	193500	29584430	2820	2820	2820	2820	0
4	20241007	193400	29584430	2820	2820	2820	2820	0
5	20241007	193300	29584430	2820	2820	2820	2820	0
6	20241007	193200	29584430	2820	2820	2820	2820	0
7	20241007	193100	29584430	2820	2820	2820	2820	0
8	20241007	193000	29584430	2820	2820	2820	2820	0
9	20241007	192900	29584430	2820	2820	2820	2820	0
10	20241007	192800	29584430	2820	2820	2820	2820	0
11	20241007	192700	29584430	2820	2820	2820	2820	0
12	20241007	192600	29584430	2820	2820	2820	2820	0
13	20241007	192500	29584430	2820	2820	2820	2820	0
14	20241007	192400	29584430	2820	2820	2820	2820	0
15	20241007	192300	29584430	2820	2820	2820	2820	0
16	20241007	192200	29584430	2820	2820	2820	2820	0
17	20241007	192100	29584430	2820	2820	2820	2820	0
18	20241007	192000	29584430	2820	2820	2820	2820	0
19	20241007	191900	29584430	2820	2820	2820	2820	0
20	20241007	191800	29584430	2820	2820	2820	2820	0
21	20241007	191700	29584430	2820	2820	2820	2820	0
22	20241007	191600	29584430	2820	2820	2820	2820	0
23	20241007	191500	29584430	2820	2820	2820	2820	0
24	20241007	191400	29584430	2820	2820	2820	2820	0
25	20241007	191300	29584430	2820	2820	2820	2820	0
26	20241007	191200	29584430	2820	2820	2820	2820	0
27	20241007	191100	29584430	2820	2820	2820	2820	0
28	20241007	191000	29584430	2820	2820	2820	2820	0
29	20241007	190900	29584430	2820	2820	2820	2820	0
30	20241007	190800	29584430	2820	2820	2820	2820	0
31	20241007	190700	29584430	2820	2820	2820	2820	0
32	20241007	190600	29584430	2820	2820	2820	2820	242
33	20241007	190500	29584430	2820	2820	2820	2820	0
34	20241007	190400	29584430	2820	2820	2820	2820	0
35	20241007	190300	29584430	2820	2820	2820	2820	0
36	20241007	190200	29584430	2820	2820	2820	2820	0
37	20241007	190100	29584430	2820	2820	2820	2820	0
38	20241007	190000	29584430	2820	2820	2820	2820	0
39	20241007	185900	29584430	2820	2820	2820	2820	0
40	20241007	185800	29584430	2820	2820	2820	2820	0
41	20241007	185700	29584430	2820	2820	2820	2820	0
42	20241007	185600	29584430	2820	2820	2820	2820	0
43	20241007	185500	29584430	2820	2820	2820	2820	0
44	20241007	185400	29584430	2820	2820	2820	2820	0
45	20241007	185300	29584430	2820	2820	2820	2820	0
46	20241007	185200	29584430	2820	2820	2820	2820	0
47	20241007	185100	29584430	2820	2820	2820	2820	0
48	20241007	185000	29584430	2820	2820	2820	2820	0
49	20241007	184900	29584430	2820	2820	2820	2820	0
50	20241007	184800	29584430	2820	2820	2820	2820	0
51	20241007	184700	29584430	2820	2820	2820	2820	0
52	20241007	184600	29584430	2820	2820	2820	2820	0
53	20241007	184500	29584430	2820	2820	2820	2820	0
54	20241007	184400	29584430	2820	2820	2820	2820	0
55	20241007	184300	29584430	2820	2820	2820	2820	0
56	20241007	184200	29584430	2820	2820	2820	2820	0
57	20241007	184100	29584430	2820	2820	2820	2820	0
58	20241007	184000	29584430	2820	2820	2820	2820	0
59	20241007	183900	29584430	2820	2820	2820	2820	0
60	20241007	183800	29584430	2820	2820	2820	2820	0
61	20241007	183700	29584430	2820	2820	2820	2820	0
62	20241007	183600	29584430	2820	2820	2820	2820	242
63	20241007	183500	29584430	2820	2820	2820	2820	0
64	20241007	183400	29584430	2820	2820	2820	2820	0
65	20241007	183300	29584430	2820	2820	2820	2820	0
66	20241007	183200	29584430	2820	2820	2820	2820	0
67	20241007	183100	29584430	2820	2820	2820	2820	0
68	20241007	183000	29584430	2820	2820	2820	2820	0
69	20241007	182900	29584430	2820	2820	2820	2820	0
70	20241007	182800	29584430	2820	2820	2820	2820	0
71	20241007	182700	29584430	2820	2820	2820	2820	0
72	20241007	182600	29584430	2820	2820	2820	2820	0
73	20241007	182500	29584430	2820	2820	2820	2820	0
74	20241007	182400	29584430	2820	2820	2820	2820	0
75	20241007	182300	29584430	2820	2820	2820	2820	0
76	20241007	182200	29584430	2820	2820	2820	2820	0
77	20241007	182100	29584430	2820	2820	2820	2820	0
78	20241007	182000	29584430	2820	2820	2820	2820	0
79	20241007	181900	29584430	2820	2820	2820	2820	0
80	20241007	181800	29584430	2820	2820	2820	2820	0
81	20241007	181700	29584430	2820	2820	2820	2820	0
82	20241007	181600	29584430	2820	2820	2820	2820	0
83	20241007	181500	29584430	2820	2820	2820	2820	0
84	20241007	181400	29584430	2820	2820	2820	2820	0
85	20241007	181300	29584430	2820	2820	2820	2820	0
86	20241007	181200	29584430	2820	2820	2820	2820	0
87	20241007	181100	29584430	2820	2820	2820	2820	0
88	20241007	181000	29584430	2820	2820	2820	2820	0
89	20241007	180900	29584430	2820	2820	2820	2820	0
90	20241007	180800	29584430	2820	2820	2820	2820	0
91	20241007	180700	29584430	2820	2820	2820	2820	0
92	20241007	180600	29584430	2820	2820	2820	2820	242
93	20241007	180500	29584430	2820	2820	2820	2820	0
94	20241007	180400	29584430	2820	2820	2820	2820	0
95	20241007	180300	29584430	2820	2820	2820	2820	0
96	20241007	180200	29584430	2820	2820	2820	2820	0
97	20241007	180100	29584430	2820	2820	2820	2820	0
98	20241007	180000	29584430	2820	2820	2820	2820	0
99	20241007	175900	29584430	2820	2820	2820	2820	0
100	20241007	175800	29584430	2820	2820	2820	2820	0
101	20241007	175700	29584430	2820	2820	2820	2820	0
102	20241007	175600	29584430	2820	2820	2820	2820	0
103	20241007	175500	29584430	2820	2820	2820	2820	0
104	20241007	175400	29584430	2820	2820	2820	2820	0
105	20241007	175300	29584430	2820	2820	2820	2820	0
106	20241007	175200	29584430	2820	2820	2820	2820	0
107	20241007	175100	29584430	2820	2820	2820	2820	0
108	20241007	175000	29584430	2820	2820	2820	2820	0
109	20241007	174900	29584430	2820	2820	2820	2820	0
110	20241007	174800	29584430	2820	2820	2820	2820	0
111	20241007	174700	29584430	2820	2820	2820	2820	0
112	20241007	174600	29584430	2820	2820	2820	2820	0
113	20241007	174500	29584430	2820	2820	2820	2820	0
114	20241007	174400	29584430	2820	2820	2820	2820	0
115	20241007	174300	29584430	2820	2820	2820	2820	0
116	20241007	174200	29584430	2820	2820	2820	2820	0
117	20241007	174100	29584430	2820	2820	2820	2820	0
118	20241007	174000	29584430	2820	2820	2820	2820	0
119	20241007	173900	29584430	2820	2820	2820	2820	0
120	20241007	173800	29584430	2820	2820	2820	2820	0
121	20241007	173700	29584430	2820	2820	2820	2820	0
122	20241007	173600	29584430	2820	2820	2820	2820	242
123	20241007	173500	29584430	2820	2820	2820	2820	0
124	20241007	173400	29584430	2820	2820	2820	2820	0
125	20241007	173300	29584430	2820	2820	2820	2820	0
126	20241007	173200	29584430	2820	2820	2820	2820	0
127	20241007	173100	29584430	2820	2820	2820	2820	0
128	20241007	173000	29584430	2820	2820	2820	2820	0
129	20241007	172900	29584430	2820	2820	2820	2820	0
130	20241007	172800	29584430	2820	2820	2820	2820	0
131	20241007	172700	29584430	2820	2820	2820	2820	0
132	20241007	172600	29584430	2820	2820	2820	2820	0
133	20241007	172500	29584430	2820	2820	2820	2820	0
134	20241007	172400	29584430	2820	2820	2820	2820	0
135	20241007	172300	29584430	2820	2820	2820	2820	0
136	20241007	172200	29584430	2820	2820	2820	2820	0
137	20241007	172100	29584430	2820	2820	2820	2820	0
138	20241007	172000	29584430	2820	2820	2820	2820	0
139	20241007	171900	29584430	2820	2820	2820	2820	0
140	20241007	171800	29584430	2820	2820	2820	2820	0
141	20241007	171700	29584430	2820	2820	2820	2820	0
142	20241007	171600	29584430	2820	2820	2820	2820	0
143	20241007	171500	29584430	2820	2820	2820	2820	0
144	20241007	171400	29584430	2820	2820	2820	2820	0
145	20241007	171300	29584430	2820	2820	2820	2820	0
146	20241007	171200	29584430	2820	2820	2820	2820	0
147	20241007	171100	29584430	2820	2820	2820	2820	0
148	20241007	171000	29584430	2820	2820	2820	2820	0
149	20241007	170900	29584430	2820	2820	2820	2820	0
150	20241007	170800	29584430	2820	2820	2820	2820	0
151	20241007	170700	29584430	2820	2820	2820	2820	0
152	20241007	170600	29584430	2820	2820	2820	2820	242
153	20241007	170500	29584430	2820	2820	2820	2820	0
154	20241007	170400	29584430	2820	2820	2820	2820	0
155	20241007	170300	29584430	2820	2820	2820	2820	0
156	20241007	170200	29584430	2820	2820	2820	2820	0
157	20241007	170100	29584430	2820	2820	2820	2820	0
158	20241007	170000	29584430	2820	2820	2820	2820	0
159	20241007	165900	29584430	2820	2820	2820	2820	0
160	20241007	165800	29584430	2820	2820	2820	2820	0
161	20241007	165700	29584430	2820	2820	2820	2820	0
162	20241007	165600	29584430	2820	2820	2820	2820	0
163	20241007	165500	29584430	2820	2820	2820	2820	0
164	20241007	165400	29584430	2820	2820	2820	2820	0
165	20241007	165300	29584430	2820	2820	2820	2820	0
166	20241007	165200	29584430	2820	2820	2820	2820	0
167	20241007	165100	29584430	2820	2820	2820	2820	0
168	20241007	165000	29584430	2820	2820	2820	2820	0
169	20241007	164900	29584430	2820	2820	2820	2820	0
170	20241007	164800	29584430	2820	2820	2820	2820	0
171	20241007	164700	29584430	2820	2820	2820	2820	0
172	20241007	164600	29584430	2820	2820	2820	2820	0
173	20241007	164500	29584430	2820	2820	2820	2820	0
174	20241007	164400	29584430	2820	2820	2820	2820	0
175	20241007	164300	29584430	2820	2820	2820	2820	0
176	20241007	164200	29584430	2820	2820	2820	2820	0
177	20241007	164100	29584430	2820	2820	2820	2820	0
178	20241007	164000	29584430	2820	2820	2820	2820	0
179	20241007	163900	29584430	2820	2820	2820	2820	0
180	20241007	163800	29584430	2820	2820	2820	2820	0
181	20241007	163700	29584430	2820	2820	2820	2820	0
182	20241007	163600	29584430	2820	2820	2820	2820	242
183	20241007	163500	29584430	2820	2820	2820	2820	0
184	20241007	163400	29584430	2820	2820	2820	2820	0
185	20241007	163300	29584430	2820	2820	2820	2820	0
186	20241007	163200	29584430	2820	2820	2820	2820	0
187	20241007	163100	29584430	2820	2820	2820	2820	0
188	20241007	163000	29584430	2820	2820	2820	2820	0
189	20241007	162900	29584430	2820	2820	2820	2820	0
190	20241007	162800	29584430	2820	2820	2820	2820	0
191	20241007	162700	29584430	2820	2820	2820	2820	0
192	20241007	162600	29584430	2820	2820	2820	2820	0
193	20241007	162500	29584430	2820	2820	2820	2820	0
194	20241007	162400	29584430	2820	2820	2820	2820	0
195	20241007	162300	29584430	2820	2820	2820	2820	0
196	20241007	162200	29584430	2820	2820	2820	2820	0
197	20241007	162100	29584430	2820	2820	2820	2820	0
198	20241007	162000	29584430	2820	2820	2820	2820	0
199	20241007	161900	29584430	2820	2820	2820	2820	0
200	20241007	161800	29584430	2820	2820	2820	2820	0
201	20241007	161700	29584430	2820	2820	2820	2820	0
202	20241007	161600	29584430	2820	2820	2820	2820	0
203	20241007	161500	29584430	2820	2820	2820	2820	0
204	20241007	161400	29584430	2820	2820	2820	2820	0
205	20241007	161300	29584430	2820	2820	2820	2820	0
206	20241007	161200	29584430	2820	2820	2820	2820	0
207	20241007	161100	29584430	2820	2820	2820	2820	0
208	20241007	161000	29584430	2820	2820	2820	2820	0
209	20241007	160900	29584430	2820	2820	2820	2820	0
210	20241007	160800	29584430	2820	2820	2820	2820	0
211	20241007	160700	29584430	2820	2820	2820	2820	0
212	20241007	160600	29584430	2820	2820	2820	2820	242
213	20241007	160500	29584430	2820	2820	2820	2820	0
214	20241007	160400	29584430	2820	2820	2820	2820	0
215	20241007	160300	29584430	2820	2820	2820	2820	0
216	20241007	160200	29584430	2820	2820	2820	2820	0
217	20241007	160100	29584430	2820	2820	2820	2820	0
218	20241007	160000	29584430	2820	2820	2820	2820	0
219	20241007	155900	29584430	2820	2820	2820	2820	0
220	20241007	155800	29584430	2820	2820	2820	2820	0
221	20241007	155700	29584430	2820	2820	2820	2820	0
222	20241007	155600	29584430	2820	2820	2820	2820	0
223	20241007	155500	29584430	2820	2820	2820	2820	0
224	20241007	155400	29584430	2820	2820	2820	2820	0
225	20241007	155300	29584430	2820	2820	2820	2820	0
226	20241007	155200	29584430	2820	2820	2820	2820	0
227	20241007	155100	29584430	2820	2820	2820	2820	0
228	20241007	155000	29584430	2820	2820	2820	2820	0
229	20241007	154900	29584430	2820	2820	2820	2820	0
230	20241007	154800	29584430	2820	2820	2820	2820	0
231	20241007	154700	29584430	2820	2820	2820	2820	0
232	20241007	154600	29584430	2820	2820	2820	2820	0
233	20241007	154500	29584430	2820	2820	2820	2820	0
234	20241007	154400	29584430	2820	2820	2820	2820	0
235	20241007	154300	29584430	2820	2820	2820	2820	0
236	20241007	154200	29584430	2820	2820	2820	2820	0
237	20241007	154100	29584430	2820	2820	2820	2820	0
238	20241007	154000	29584430	2820	2820	2820	2820	0
239	20241007	153900	29584430	2820	2820	2820	2820	0
240	20241007	153800	29584430	2820	2820	2820	2820	0
241	20241007	153700	29584430	2820	2820	2820	2820	0
242	20241007	153600	29584430	2820	2820	2820	2820	242
243	20241007	153500	29584430	2820	2820	2820	2820	0
244	20241007	153400	29584430	2820	2820	2820	2820	0
245	20241007	153300	29584430	2820	2820	2820	2820	0
246	20241007	153200	29584430	2820	2820	2820	2820	0
247	20241007	153100	29584430	2820	2820	2820	2820	0
248	20241007	153000	29584430	2820	2820	2820	2820	242
249	20241007	152900	28901990	2840	2840	2840	2840	0
250	20241007	152800	28901990	2840	2840	2840	2840	0
251	20241007	152700	28901990	2840	2840	2840	2840	0
252	20241007	152600	28901990	2840	2840	2840	2840	0
253	20241007	152500	28901990	2840	2840	2840	2840	0
254	20241007	152400	28901990	2840	2840	2840	2840	0
255	20241007	152300	28901990	2840	2840	2840	2840	0
256	20241007	152200	28901990	2840	2840	2840	2840	0
257	20241007	152100	28901990	2840	2840	2840	2840	0
258	20241007	152000	28901990	2840	2840	2840	2840	0
259	20241007	151900	28901990	2840	2825	2840	2825	864
260	20241007	151800	26456630	2825	2825	2825	2825	0
261	20241007	151700	26456630	2825	2825	2825	2825	20
262	20241007	151600	26400130	2825	2825	2825	2825	0
263	20241007	151500	26400130	2825	2825	2825	2825	0
264	20241007	151400	26400130	2825	2825	2825	2825	0
265	20241007	151300	26400130	2825	2825	2825	2825	1
266	20241007	151200	26397305	2820	2820	2820	2820	169
267	20241007	151100	25920725	2820	2820	2820	2820	0
268	20241007	151000	25920725	2820	2820	2820	2820	1
269	20241007	150900	25917905	2815	2815	2815	2815	0
270	20241007	150800	25917905	2815	2820	2820	2815	4
271	20241007	150700	25906635	2820	2820	2820	2820	0
272	20241007	150600	25906635	2820	2820	2820	2820	1
273	20241007	150500	25903815	2805	2805	2805	2805	20
274	20241007	150400	25847715	2820	2820	2820	2820	0
275	20241007	150300	25847715	2820	2820	2820	2820	11
276	20241007	150200	25816695	2805	2805	2805	2805	26
277	20241007	150100	25743765	2820	2820	2820	2820	0
278	20241007	150000	25743765	2820	2820	2820	2820	0
279	20241007	145900	25743765	2820	2820	2820	2820	0
280	20241007	145800	25743765	2820	2820	2820	2820	0
281	20241007	145700	25743765	2820	2820	2820	2820	0
282	20241007	145600	25743765	2820	2820	2820	2820	0
283	20241007	145500	25743765	2820	2820	2820	2820	0
284	20241007	145400	25743765	2820	2820	2820	2820	1
285	20241007	145300	25740945	2815	2810	2815	2810	163
286	20241007	145200	25282140	2815	2815	2815	2815	1
287	20241007	145100	25279325	2805	2805	2805	2805	0
288	20241007	145000	25279325	2805	2805	2805	2805	0
289	20241007	144900	25279325	2805	2805	2805	2805	0
290	20241007	144800	25279325	2805	2805	2805	2805	0
291	20241007	144700	25279325	2805	2805	2805	2805	0
292	20241007	144600	25279325	2805	2805	2805	2805	181
293	20241007	144500	24771620	2805	2805	2805	2805	0
294	20241007	144400	24771620	2805	2805	2805	2805	0
295	20241007	144300	24771620	2805	2805	2805	2805	18
296	20241007	144200	24721130	2810	2810	2810	2810	1
297	20241007	144100	24718320	2810	2810	2810	2810	24
298	20241007	144000	24650880	2815	2815	2815	2815	0
299	20241007	143900	24650880	2815	2815	2815	2815	0
300	20241007	143800	24650880	2815	2815	2815	2815	0
301	20241007	143700	24650880	2815	2815	2815	2815	1
302	20241007	143600	24648065	2810	2810	2810	2810	0
303	20241007	143500	24648065	2810	2810	2810	2810	0
304	20241007	143400	24648065	2810	2810	2810	2810	0
305	20241007	143300	24648065	2810	2810	2810	2810	0
306	20241007	143200	24648065	2810	2810	2810	2810	1
307	20241007	143100	24645255	2810	2810	2810	2810	0
308	20241007	143000	24645255	2810	2810	2810	2810	0
309	20241007	142900	24645255	2810	2810	2810	2810	8
310	20241007	142800	24622775	2815	2815	2815	2815	0
311	20241007	142700	24622775	2815	2815	2815	2815	0
312	20241007	142600	24622775	2815	2815	2815	2815	0
313	20241007	142500	24622775	2815	2815	2815	2815	20
314	20241007	142400	24566475	2810	2810	2810	2810	0
315	20241007	142300	24566475	2810	2810	2810	2810	0
316	20241007	142200	24566475	2810	2810	2810	2810	8
317	20241007	142100	24543995	2810	2810	2810	2810	1
318	20241007	142000	24541185	2815	2815	2815	2815	1
319	20241007	141900	24538370	2810	2810	2810	2810	0
320	20241007	141800	24538370	2810	2810	2810	2810	8
321	20241007	141700	24515890	2810	2810	2810	2810	0
322	20241007	141600	24515890	2810	2810	2810	2810	0
323	20241007	141500	24515890	2810	2810	2810	2810	3
324	20241007	141400	24507460	2810	2810	2810	2810	0
325	20241007	141300	24507460	2810	2810	2810	2810	1
326	20241007	141200	24504650	2810	2810	2810	2810	0
327	20241007	141100	24504650	2810	2810	2810	2810	8
328	20241007	141000	24482170	2810	2810	2810	2810	11
329	20241007	140900	24451260	2815	2815	2815	2815	9
330	20241007	140800	24425925	2820	2820	2820	2820	0
331	20241007	140700	24425925	2820	2820	2820	2820	0
332	20241007	140600	24425925	2820	2820	2820	2820	0
333	20241007	140500	24425925	2820	2820	2820	2820	0
334	20241007	140400	24425925	2820	2815	2825	2815	103
335	20241007	140300	24135875	2820	2820	2820	2820	9
336	20241007	140200	24110495	2825	2825	2825	2825	0
337	20241007	140100	24110495	2825	2825	2825	2825	0
338	20241007	140000	24110495	2825	2825	2825	2825	0
339	20241007	135900	24110495	2825	2825	2825	2825	0
340	20241007	135800	24110495	2825	2825	2825	2825	0
341	20241007	135700	24110495	2825	2825	2825	2825	0
342	20241007	135600	24110495	2825	2825	2825	2825	0
343	20241007	135500	24110495	2825	2820	2825	2820	9
344	20241007	135400	24085075	2825	2825	2825	2825	0
345	20241007	135300	24085075	2825	2825	2825	2825	0
346	20241007	135200	24085075	2825	2825	2825	2825	1
347	20241007	135100	24082250	2820	2820	2820	2820	0
348	20241007	135000	24082250	2820	2820	2820	2820	0
349	20241007	134900	24082250	2820	2820	2820	2820	0
350	20241007	134800	24082250	2820	2820	2820	2820	8
351	20241007	134700	24059690	2825	2825	2825	2825	0
352	20241007	134600	24059690	2825	2825	2825	2825	8
353	20241007	134500	24037090	2825	2825	2825	2825	0
354	20241007	134400	24037090	2825	2825	2825	2825	8
355	20241007	134300	24014490	2830	2830	2830	2830	16
356	20241007	134200	23969210	2830	2830	2830	2830	0
357	20241007	134100	23969210	2830	2830	2830	2830	0
358	20241007	134000	23969210	2830	2830	2830	2830	0
359	20241007	133900	23969210	2830	2830	2830	2830	0
360	20241007	133800	23969210	2830	2830	2830	2830	0
361	20241007	133700	23969210	2830	2830	2830	2830	0
362	20241007	133600	23969210	2830	2830	2830	2830	0
363	20241007	133500	23969210	2830	2830	2830	2830	0
364	20241007	133400	23969210	2830	2830	2830	2830	0
365	20241007	133300	23969210	2830	2830	2830	2830	0
366	20241007	133200	23969210	2830	2830	2830	2830	0
367	20241007	133100	23969210	2830	2830	2830	2830	0
368	20241007	133000	23969210	2830	2830	2830	2830	0
369	20241007	132900	23969210	2830	2830	2830	2830	0
370	20241007	132800	23969210	2830	2830	2830	2830	0
371	20241007	132700	23969210	2830	2830	2830	2830	0
372	20241007	132600	23969210	2830	2820	2830	2815	36
373	20241007	132500	23867705	2815	2815	2815	2815	0
374	20241007	132400	23867705	2815	2815	2815	2815	15
375	20241007	132300	23825480	2815	2815	2815	2815	0
376	20241007	132200	23825480	2815	2815	2815	2815	67
377	20241007	132100	23636875	2815	2815	2815	2815	0
378	20241007	132000	23636875	2815	2815	2815	2815	0
379	20241007	131900	23636875	2815	2815	2815	2815	0
380	20241007	131800	23636875	2815	2815	2815	2815	1
381	20241007	131700	23634060	2810	2810	2810	2810	9
382	20241007	131600	23608770	2810	2805	2810	2805	17
383	20241007	131500	23561065	2805	2805	2805	2805	0
384	20241007	131400	23561065	2805	2805	2805	2805	0
385	20241007	131300	23561065	2805	2805	2805	2805	0
386	20241007	131200	23561065	2805	2805	2805	2805	0
387	20241007	131100	23561065	2805	2805	2805	2805	8
388	20241007	131000	23538625	2805	2805	2805	2805	0
389	20241007	130900	23538625	2805	2805	2805	2805	0
390	20241007	130800	23538625	2805	2805	2805	2805	50
391	20241007	130700	23398375	2805	2805	2805	2805	0
392	20241007	130600	23398375	2805	2805	2805	2805	9
393	20241007	130500	23373130	2800	2800	2800	2800	0
394	20241007	130400	23373130	2800	2800	2800	2800	0
395	20241007	130300	23373130	2800	2800	2800	2800	1
396	20241007	130200	23370330	2805	2805	2805	2805	20
397	20241007	130100	23314230	2805	2805	2805	2805	11
398	20241007	130000	23283375	2805	2805	2805	2805	0
399	20241007	125900	23283375	2805	2805	2805	2805	8
400	20241007	125800	23260935	2795	2795	2795	2795	1
401	20241007	125700	23258140	2805	2795	2805	2795	2
402	20241007	125600	23252540	2805	2805	2805	2795	5
403	20241007	125500	23238525	2795	2795	2795	2795	3
404	20241007	125400	23230140	2795	2795	2795	2795	1
405	20241007	125300	23227345	2800	2800	2800	2800	0
406	20241007	125200	23227345	2800	2795	2800	2795	158
407	20241007	125100	22784965	2800	2800	2800	2800	66
408	20241007	125000	22600165	2810	2810	2810	2810	0
409	20241007	124900	22600165	2810	2810	2810	2810	0
410	20241007	124800	22600165	2810	2810	2810	2810	0
411	20241007	124700	22600165	2810	2810	2810	2810	2
412	20241007	124600	22594545	2800	2810	2810	2800	1123
413	20241007	124500	19449660	2815	2815	2815	2815	0
414	20241007	124400	19449660	2815	2815	2815	2815	8
415	20241007	124300	19427140	2820	2820	2820	2820	0
416	20241007	124200	19427140	2820	2820	2820	2820	0
417	20241007	124100	19427140	2820	2820	2820	2820	8
418	20241007	124000	19404580	2820	2820	2820	2820	0
419	20241007	123900	19404580	2820	2820	2820	2820	8
420	20241007	123800	19382020	2825	2825	2825	2825	0
421	20241007	123700	19382020	2825	2825	2825	2825	0
422	20241007	123600	19382020	2825	2825	2825	2825	0
423	20241007	123500	19382020	2825	2825	2825	2825	0
424	20241007	123400	19382020	2825	2825	2825	2825	0
425	20241007	123300	19382020	2825	2825	2825	2825	0
426	20241007	123200	19382020	2825	2825	2825	2825	0
427	20241007	123100	19382020	2825	2825	2825	2825	0
428	20241007	123000	19382020	2825	2825	2825	2825	2
429	20241007	122900	19376370	2825	2825	2825	2825	0
430	20241007	122800	19376370	2825	2825	2825	2825	0
431	20241007	122700	19376370	2825	2825	2825	2825	0
432	20241007	122600	19376370	2825	2825	2825	2825	80
433	20241007	122500	19150370	2830	2830	2830	2830	0
434	20241007	122400	19150370	2830	2830	2830	2830	0
435	20241007	122300	19150370	2830	2830	2830	2830	0
436	20241007	122200	19150370	2830	2830	2830	2830	0
437	20241007	122100	19150370	2830	2830	2830	2830	0
438	20241007	122000	19150370	2830	2830	2830	2830	0
439	20241007	121900	19150370	2830	2830	2830	2830	0
440	20241007	121800	19150370	2830	2830	2830	2830	0
441	20241007	121700	19150370	2830	2830	2830	2830	0
442	20241007	121600	19150370	2830	2830	2830	2830	0
443	20241007	121500	19150370	2830	2830	2830	2830	0
444	20241007	121400	19150370	2830	2830	2830	2830	0
445	20241007	121300	19150370	2830	2830	2830	2830	0
446	20241007	121200	19150370	2830	2830	2830	2830	0
447	20241007	121100	19150370	2830	2830	2830	2830	0
448	20241007	121000	19150370	2830	2830	2830	2830	0
449	20241007	120900	19150370	2830	2830	2830	2830	0
450	20241007	120800	19150370	2830	2830	2830	2830	0
451	20241007	120700	19150370	2830	2830	2830	2830	0
452	20241007	120600	19150370	2830	2830	2830	2830	0
453	20241007	120500	19150370	2830	2810	2830	2810	401
454	20241007	120400	18019150	2810	2810	2810	2810	8
455	20241007	120300	17996670	2815	2815	2815	2815	0
456	20241007	120200	17996670	2815	2815	2815	2815	0
457	20241007	120100	17996670	2815	2815	2815	2815	9
458	20241007	120000	17971335	2810	2810	2810	2810	0
459	20241007	115900	17971335	2810	2810	2810	2810	0
460	20241007	115800	17971335	2810	2810	2810	2810	12
461	20241007	115700	17937615	2815	2815	2815	2815	0
462	20241007	115600	17937615	2815	2815	2815	2815	0
463	20241007	115500	17937615	2815	2815	2815	2815	0
464	20241007	115400	17937615	2815	2815	2815	2815	0
465	20241007	115300	17937615	2815	2815	2815	2815	8
466	20241007	115200	17915095	2815	2815	2815	2815	0
467	20241007	115100	17915095	2815	2815	2815	2815	5
468	20241007	115000	17901020	2810	2810	2810	2810	0
469	20241007	114900	17901020	2810	2810	2810	2810	0
470	20241007	114800	17901020	2810	2810	2810	2810	0
471	20241007	114700	17901020	2810	2810	2810	2810	0
472	20241007	114600	17901020	2810	2810	2810	2810	297
473	20241007	114500	17066450	2805	2805	2805	2805	0
474	20241007	114400	17066450	2805	2805	2805	2805	0
475	20241007	114300	17066450	2805	2810	2810	2805	120
476	20241007	114200	16729785	2810	2810	2810	2810	3
477	20241007	114100	16721355	2810	2810	2810	2810	5
478	20241007	114000	16707305	2810	2810	2810	2810	0
479	20241007	113900	16707305	2810	2810	2810	2810	0
480	20241007	113800	16707305	2810	2815	2815	2810	129
481	20241007	113700	16344775	2815	2815	2815	2815	0
482	20241007	113600	16344775	2815	2815	2815	2815	16
483	20241007	113500	16299735	2815	2815	2815	2815	0
484	20241007	113400	16299735	2815	2815	2815	2815	0
485	20241007	113300	16299735	2815	2815	2815	2815	0
486	20241007	113200	16299735	2815	2815	2815	2815	0
487	20241007	113100	16299735	2815	2815	2815	2815	0
488	20241007	113000	16299735	2815	2815	2815	2815	0
489	20241007	112900	16299735	2815	2820	2820	2815	267
490	20241007	112800	15547745	2830	2830	2830	2830	0
491	20241007	112700	15547745	2830	2830	2830	2830	0
492	20241007	112600	15547745	2830	2830	2830	2830	0
493	20241007	112500	15547745	2830	2820	2830	2820	756
494	20241007	112400	13415815	2830	2830	2830	2830	0
495	20241007	112300	13415815	2830	2830	2830	2830	0
496	20241007	112200	13415815	2830	2830	2830	2830	2
497	20241007	112100	13410155	2825	2825	2825	2825	8
498	20241007	112000	13387555	2830	2830	2830	2830	0
499	20241007	111900	13387555	2830	2830	2830	2830	1
500	20241007	111800	13384725	2825	2825	2825	2825	0
501	20241007	111700	13384725	2825	2825	2825	2825	0
502	20241007	111600	13384725	2825	2825	2825	2825	8
503	20241007	111500	13362125	2825	2825	2825	2825	0
504	20241007	111400	13362125	2825	2825	2825	2825	0
505	20241007	111300	13362125	2825	2825	2825	2825	9
506	20241007	111200	13336700	2830	2830	2830	2830	0
507	20241007	111100	13336700	2830	2830	2830	2830	0
508	20241007	111000	13336700	2830	2830	2830	2830	0
509	20241007	110900	13336700	2830	2830	2830	2830	0
510	20241007	110800	13336700	2830	2830	2830	2830	1
511	20241007	110700	13333870	2825	2825	2825	2825	0
512	20241007	110600	13333870	2825	2825	2825	2825	10
513	20241007	110500	13305620	2825	2825	2825	2825	0
514	20241007	110400	13305620	2825	2825	2825	2825	9
515	20241007	110300	13280195	2825	2825	2825	2825	0
516	20241007	110200	13280195	2825	2825	2825	2825	0
517	20241007	110100	13280195	2825	2825	2825	2825	39
518	20241007	110000	13170020	2825	2825	2825	2825	0
519	20241007	105900	13170020	2825	2825	2825	2825	0
520	20241007	105800	13170020	2825	2825	2825	2825	0
521	20241007	105700	13170020	2825	2825	2825	2825	30
522	20241007	105600	13085270	2825	2830	2830	2825	9
523	20241007	105500	13059840	2825	2825	2825	2825	120
524	20241007	105400	12720840	2830	2830	2830	2830	0
525	20241007	105300	12720840	2830	2830	2830	2830	16
526	20241007	105200	12675560	2830	2830	2830	2830	0
527	20241007	105100	12675560	2830	2830	2830	2830	1
528	20241007	105000	12672730	2825	2825	2825	2825	70
529	20241007	104900	12474980	2825	2825	2825	2825	0
530	20241007	104800	12474980	2825	2825	2825	2825	0
531	20241007	104700	12474980	2825	2825	2825	2825	0
532	20241007	104600	12474980	2825	2825	2825	2825	0
533	20241007	104500	12474980	2825	2825	2825	2825	0
534	20241007	104400	12474980	2825	2825	2825	2825	15
535	20241007	104300	12432605	2825	2825	2825	2825	0
536	20241007	104200	12432605	2825	2825	2825	2825	0
537	20241007	104100	12432605	2825	2825	2825	2825	58
538	20241007	104000	12268755	2825	2825	2825	2825	0
539	20241007	103900	12268755	2825	2825	2825	2825	0
540	20241007	103800	12268755	2825	2825	2825	2825	0
541	20241007	103700	12268755	2825	2825	2825	2825	0
542	20241007	103600	12268755	2825	2825	2825	2825	13
543	20241007	103500	12232030	2825	2825	2825	2825	0
544	20241007	103400	12232030	2825	2825	2825	2825	0
545	20241007	103300	12232030	2825	2825	2825	2825	0
546	20241007	103200	12232030	2825	2825	2825	2825	0
547	20241007	103100	12232030	2825	2825	2825	2825	0
548	20241007	103000	12232030	2825	2825	2825	2825	8
549	20241007	102900	12209430	2825	2825	2825	2825	0
550	20241007	102800	12209430	2825	2825	2825	2825	8
551	20241007	102700	12186830	2825	2825	2825	2825	0
552	20241007	102600	12186830	2825	2825	2825	2825	0
553	20241007	102500	12186830	2825	2825	2825	2825	20
554	20241007	102400	12130330	2825	2825	2825	2825	80
555	20241007	102300	11904330	2830	2830	2830	2830	0
556	20241007	102200	11904330	2830	2830	2830	2830	0
557	20241007	102100	11904330	2830	2830	2830	2830	16
558	20241007	102000	11859050	2825	2825	2825	2825	0
559	20241007	101900	11859050	2825	2825	2825	2825	0
560	20241007	101800	11859050	2825	2825	2825	2825	11
561	20241007	101700	11827975	2830	2830	2830	2830	1
562	20241007	101600	11825145	2830	2825	2830	2825	50
563	20241007	101500	11683885	2825	2825	2825	2825	0
564	20241007	101400	11683885	2825	2825	2825	2825	40
565	20241007	101300	11570885	2825	2825	2825	2825	9
566	20241007	101200	11545460	2835	2835	2835	2835	0
567	20241007	101100	11545460	2835	2835	2835	2835	0
568	20241007	101000	11545460	2835	2835	2835	2835	0
569	20241007	100900	11545460	2835	2835	2835	2835	0
570	20241007	100800	11545460	2835	2835	2835	2835	0
571	20241007	100700	11545460	2835	2835	2835	2835	0
572	20241007	100600	11545460	2835	2835	2835	2835	0
573	20241007	100500	11545460	2835	2835	2835	2835	0
574	20241007	100400	11545460	2835	2820	2835	2820	8
575	20241007	100300	11522885	2820	2820	2820	2820	9
576	20241007	100200	11497505	2820	2820	2820	2820	0
577	20241007	100100	11497505	2820	2820	2820	2820	0
578	20241007	100000	11497505	2820	2820	2820	2820	0
579	20241007	095900	11497505	2820	2820	2820	2820	0
580	20241007	095800	11497505	2820	2820	2820	2820	0
581	20241007	095700	11497505	2820	2820	2820	2820	0
582	20241007	095600	11497505	2820	2820	2820	2820	8
583	20241007	095500	11474945	2820	2820	2820	2820	8
584	20241007	095400	11452385	2815	2815	2815	2815	109
585	20241007	095300	11145550	2820	2820	2820	2820	0
586	20241007	095200	11145550	2820	2820	2820	2820	101
587	20241007	095100	10860730	2820	2820	2820	2820	150
588	20241007	095000	10437730	2820	2820	2820	2820	0
589	20241007	094900	10437730	2820	2820	2820	2820	0
590	20241007	094800	10437730	2820	2820	2820	2820	0
591	20241007	094700	10437730	2820	2820	2820	2820	1
592	20241007	094600	10434910	2820	2820	2820	2820	8
593	20241007	094500	10412350	2820	2820	2820	2820	0
594	20241007	094400	10412350	2820	2820	2820	2820	0
595	20241007	094300	10412350	2820	2820	2820	2820	0
596	20241007	094200	10412350	2820	2820	2820	2820	8
597	20241007	094100	10389790	2820	2820	2820	2820	0
598	20241007	094000	10389790	2820	2820	2820	2820	8
599	20241007	093900	10367230	2820	2820	2820	2820	0
600	20241007	093800	10367230	2820	2820	2820	2820	0
601	20241007	093700	10367230	2820	2820	2820	2820	0
602	20241007	093600	10367230	2820	2820	2820	2820	50
603	20241007	093500	10226230	2820	2820	2820	2820	0
604	20241007	093400	10226230	2820	2820	2820	2820	0
605	20241007	093300	10226230	2820	2820	2820	2820	0
606	20241007	093200	10226230	2820	2820	2820	2820	50
607	20241007	093100	10085230	2820	2820	2820	2820	8
608	20241007	093000	10062670	2820	2820	2820	2820	0
609	20241007	092900	10062670	2820	2820	2820	2820	0
610	20241007	092800	10062670	2820	2820	2820	2820	18
611	20241007	092700	10011910	2820	2820	2820	2820	0
612	20241007	092600	10011910	2820	2820	2820	2820	0
613	20241007	092500	10011910	2820	2820	2820	2820	0
614	20241007	092400	10011910	2820	2820	2820	2820	0
615	20241007	092300	10011910	2820	2820	2820	2820	0
616	20241007	092200	10011910	2820	2820	2820	2820	0
617	20241007	092100	10011910	2820	2820	2820	2820	0
618	20241007	092000	10011910	2820	2815	2820	2815	5
619	20241007	091900	9997830	2820	2820	2820	2820	0
620	20241007	091800	9997830	2820	2820	2820	2820	0
621	20241007	091700	9997830	2820	2820	2820	2820	0
622	20241007	091600	9997830	2820	2820	2820	2820	0
623	20241007	091500	9997830	2820	2820	2820	2820	1000
624	20241007	091400	7177830	2820	2820	2820	2820	0
625	20241007	091300	7177830	2820	2820	2820	2820	0
626	20241007	091200	7177830	2820	2820	2820	2820	0
627	20241007	091100	7177830	2820	2820	2820	2820	0
628	20241007	091000	7177830	2820	2820	2820	2820	0
629	20241007	090900	7177830	2820	2820	2820	2820	0
630	20241007	090800	7177830	2820	2820	2820	2820	3
631	20241007	090700	7169370	2820	2820	2820	2820	0
632	20241007	090600	7169370	2820	2820	2820	2820	0
633	20241007	090500	7169370	2820	2815	2820	2815	31
634	20241007	090400	7082100	2820	2820	2820	2820	40
635	20241007	090300	6969300	2835	2835	2835	2835	1
636	20241007	090200	6966465	2825	2825	2825	2825	1163
637	20241007	090100	3680990	2840	2840	2840	2840	0
638	20241007	090000	3680990	2840	2825	2840	2825	1303