KissMeData/140070/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202500	28079425	2940	2940	2940	2940	30
3	20241004	202400	28079425	2940	2940	2940	2940	0
4	20241004	202300	28079425	2940	2940	2940	2940	0
5	20241004	202200	28079425	2940	2940	2940	2940	0
6	20241004	202100	28079425	2940	2940	2940	2940	0
7	20241004	202000	28079425	2940	2940	2940	2940	0
8	20241004	201900	28079425	2940	2940	2940	2940	0
9	20241004	201800	28079425	2940	2940	2940	2940	0
10	20241004	201700	28079425	2940	2940	2940	2940	0
11	20241004	201600	28079425	2940	2940	2940	2940	0
12	20241004	201500	28079425	2940	2940	2940	2940	0
13	20241004	201400	28079425	2940	2940	2940	2940	0
14	20241004	201300	28079425	2940	2940	2940	2940	0
15	20241004	201200	28079425	2940	2940	2940	2940	0
16	20241004	201100	28079425	2940	2940	2940	2940	0
17	20241004	201000	28079425	2940	2940	2940	2940	0
18	20241004	200900	28079425	2940	2940	2940	2940	0
19	20241004	200800	28079425	2940	2940	2940	2940	0
20	20241004	200700	28079425	2940	2940	2940	2940	0
21	20241004	200600	28079425	2940	2940	2940	2940	0
22	20241004	200500	28079425	2940	2940	2940	2940	0
23	20241004	200400	28079425	2940	2940	2940	2940	0
24	20241004	200300	28079425	2940	2940	2940	2940	0
25	20241004	200200	28079425	2940	2940	2940	2940	0
26	20241004	200100	28079425	2940	2940	2940	2940	0
27	20241004	200000	28079425	2940	2940	2940	2940	0
28	20241004	195900	28079425	2940	2940	2940	2940	0
29	20241004	195800	28079425	2940	2940	2940	2940	0
30	20241004	195700	28079425	2940	2940	2940	2940	0
31	20241004	195600	28079425	2940	2940	2940	2940	0
32	20241004	195500	28079425	2940	2940	2940	2940	30
33	20241004	195400	28079425	2940	2940	2940	2940	0
34	20241004	195300	28079425	2940	2940	2940	2940	0
35	20241004	195200	28079425	2940	2940	2940	2940	0
36	20241004	195100	28079425	2940	2940	2940	2940	0
37	20241004	195000	28079425	2940	2940	2940	2940	0
38	20241004	194900	28079425	2940	2940	2940	2940	0
39	20241004	194800	28079425	2940	2940	2940	2940	0
40	20241004	194700	28079425	2940	2940	2940	2940	0
41	20241004	194600	28079425	2940	2940	2940	2940	0
42	20241004	194500	28079425	2940	2940	2940	2940	0
43	20241004	194400	28079425	2940	2940	2940	2940	0
44	20241004	194300	28079425	2940	2940	2940	2940	0
45	20241004	194200	28079425	2940	2940	2940	2940	0
46	20241004	194100	28079425	2940	2940	2940	2940	0
47	20241004	194000	28079425	2940	2940	2940	2940	0
48	20241004	193900	28079425	2940	2940	2940	2940	0
49	20241004	193800	28079425	2940	2940	2940	2940	0
50	20241004	193700	28079425	2940	2940	2940	2940	0
51	20241004	193600	28079425	2940	2940	2940	2940	0
52	20241004	193500	28079425	2940	2940	2940	2940	0
53	20241004	193400	28079425	2940	2940	2940	2940	0
54	20241004	193300	28079425	2940	2940	2940	2940	0
55	20241004	193200	28079425	2940	2940	2940	2940	0
56	20241004	193100	28079425	2940	2940	2940	2940	0
57	20241004	193000	28079425	2940	2940	2940	2940	0
58	20241004	192900	28079425	2940	2940	2940	2940	0
59	20241004	192800	28079425	2940	2940	2940	2940	0
60	20241004	192700	28079425	2940	2940	2940	2940	0
61	20241004	192600	28079425	2940	2940	2940	2940	0
62	20241004	192500	28079425	2940	2940	2940	2940	30
63	20241004	192400	28079425	2940	2940	2940	2940	0
64	20241004	192300	28079425	2940	2940	2940	2940	0
65	20241004	192200	28079425	2940	2940	2940	2940	0
66	20241004	192100	28079425	2940	2940	2940	2940	0
67	20241004	192000	28079425	2940	2940	2940	2940	0
68	20241004	191900	28079425	2940	2940	2940	2940	0
69	20241004	191800	28079425	2940	2940	2940	2940	0
70	20241004	191700	28079425	2940	2940	2940	2940	0
71	20241004	191600	28079425	2940	2940	2940	2940	0
72	20241004	191500	28079425	2940	2940	2940	2940	0
73	20241004	191400	28079425	2940	2940	2940	2940	0
74	20241004	191300	28079425	2940	2940	2940	2940	0
75	20241004	191200	28079425	2940	2940	2940	2940	0
76	20241004	191100	28079425	2940	2940	2940	2940	0
77	20241004	191000	28079425	2940	2940	2940	2940	0
78	20241004	190900	28079425	2940	2940	2940	2940	0
79	20241004	190800	28079425	2940	2940	2940	2940	0
80	20241004	190700	28079425	2940	2940	2940	2940	0
81	20241004	190600	28079425	2940	2940	2940	2940	0
82	20241004	190500	28079425	2940	2940	2940	2940	0
83	20241004	190400	28079425	2940	2940	2940	2940	0
84	20241004	190300	28079425	2940	2940	2940	2940	0
85	20241004	190200	28079425	2940	2940	2940	2940	0
86	20241004	190100	28079425	2940	2940	2940	2940	0
87	20241004	190000	28079425	2940	2940	2940	2940	0
88	20241004	185900	28079425	2940	2940	2940	2940	0
89	20241004	185800	28079425	2940	2940	2940	2940	0
90	20241004	185700	28079425	2940	2940	2940	2940	0
91	20241004	185600	28079425	2940	2940	2940	2940	0
92	20241004	185500	28079425	2940	2940	2940	2940	30
93	20241004	185400	28079425	2940	2940	2940	2940	0
94	20241004	185300	28079425	2940	2940	2940	2940	0
95	20241004	185200	28079425	2940	2940	2940	2940	0
96	20241004	185100	28079425	2940	2940	2940	2940	0
97	20241004	185000	28079425	2940	2940	2940	2940	0
98	20241004	184900	28079425	2940	2940	2940	2940	0
99	20241004	184800	28079425	2940	2940	2940	2940	0
100	20241004	184700	28079425	2940	2940	2940	2940	0
101	20241004	184600	28079425	2940	2940	2940	2940	0
102	20241004	184500	28079425	2940	2940	2940	2940	0
103	20241004	184400	28079425	2940	2940	2940	2940	0
104	20241004	184300	28079425	2940	2940	2940	2940	0
105	20241004	184200	28079425	2940	2940	2940	2940	0
106	20241004	184100	28079425	2940	2940	2940	2940	0
107	20241004	184000	28079425	2940	2940	2940	2940	0
108	20241004	183900	28079425	2940	2940	2940	2940	0
109	20241004	183800	28079425	2940	2940	2940	2940	0
110	20241004	183700	28079425	2940	2940	2940	2940	0
111	20241004	183600	28079425	2940	2940	2940	2940	0
112	20241004	183500	28079425	2940	2940	2940	2940	0
113	20241004	183400	28079425	2940	2940	2940	2940	0
114	20241004	183300	28079425	2940	2940	2940	2940	0
115	20241004	183200	28079425	2940	2940	2940	2940	0
116	20241004	183100	28079425	2940	2940	2940	2940	0
117	20241004	183000	28079425	2940	2940	2940	2940	0
118	20241004	182900	28079425	2940	2940	2940	2940	0
119	20241004	182800	28079425	2940	2940	2940	2940	0
120	20241004	182700	28079425	2940	2940	2940	2940	0
121	20241004	182600	28079425	2940	2940	2940	2940	0
122	20241004	182500	28079425	2940	2940	2940	2940	30
123	20241004	182400	28079425	2940	2940	2940	2940	0
124	20241004	182300	28079425	2940	2940	2940	2940	0
125	20241004	182200	28079425	2940	2940	2940	2940	0
126	20241004	182100	28079425	2940	2940	2940	2940	0
127	20241004	182000	28079425	2940	2940	2940	2940	0
128	20241004	181900	28079425	2940	2940	2940	2940	0
129	20241004	181800	28079425	2940	2940	2940	2940	0
130	20241004	181700	28079425	2940	2940	2940	2940	0
131	20241004	181600	28079425	2940	2940	2940	2940	0
132	20241004	181500	28079425	2940	2940	2940	2940	0
133	20241004	181400	28079425	2940	2940	2940	2940	0
134	20241004	181300	28079425	2940	2940	2940	2940	0
135	20241004	181200	28079425	2940	2940	2940	2940	0
136	20241004	181100	28079425	2940	2940	2940	2940	0
137	20241004	181000	28079425	2940	2940	2940	2940	0
138	20241004	180900	28079425	2940	2940	2940	2940	0
139	20241004	180800	28079425	2940	2940	2940	2940	0
140	20241004	180700	28079425	2940	2940	2940	2940	0
141	20241004	180600	28079425	2940	2940	2940	2940	0
142	20241004	180500	28079425	2940	2940	2940	2940	0
143	20241004	180400	28079425	2940	2940	2940	2940	0
144	20241004	180300	28079425	2940	2940	2940	2940	0
145	20241004	180200	28079425	2940	2940	2940	2940	0
146	20241004	180100	28079425	2940	2940	2940	2940	0
147	20241004	180000	28079425	2940	2940	2940	2940	0
148	20241004	175900	28079425	2940	2940	2940	2940	0
149	20241004	175800	28079425	2940	2940	2940	2940	0
150	20241004	175700	28079425	2940	2940	2940	2940	0
151	20241004	175600	28079425	2940	2940	2940	2940	0
152	20241004	175500	28079425	2940	2940	2940	2940	30
153	20241004	175400	28079425	2940	2940	2940	2940	0
154	20241004	175300	28079425	2940	2940	2940	2940	0
155	20241004	175200	28079425	2940	2940	2940	2940	0
156	20241004	175100	28079425	2940	2940	2940	2940	0
157	20241004	175000	28079425	2940	2940	2940	2940	0
158	20241004	174900	28079425	2940	2940	2940	2940	0
159	20241004	174800	28079425	2940	2940	2940	2940	0
160	20241004	174700	28079425	2940	2940	2940	2940	0
161	20241004	174600	28079425	2940	2940	2940	2940	0
162	20241004	174500	28079425	2940	2940	2940	2940	0
163	20241004	174400	28079425	2940	2940	2940	2940	0
164	20241004	174300	28079425	2940	2940	2940	2940	0
165	20241004	174200	28079425	2940	2940	2940	2940	0
166	20241004	174100	28079425	2940	2940	2940	2940	0
167	20241004	174000	28079425	2940	2940	2940	2940	0
168	20241004	173900	28079425	2940	2940	2940	2940	0
169	20241004	173800	28079425	2940	2940	2940	2940	0
170	20241004	173700	28079425	2940	2940	2940	2940	0
171	20241004	173600	28079425	2940	2940	2940	2940	0
172	20241004	173500	28079425	2940	2940	2940	2940	0
173	20241004	173400	28079425	2940	2940	2940	2940	0
174	20241004	173300	28079425	2940	2940	2940	2940	0
175	20241004	173200	28079425	2940	2940	2940	2940	0
176	20241004	173100	28079425	2940	2940	2940	2940	0
177	20241004	173000	28079425	2940	2940	2940	2940	0
178	20241004	172900	28079425	2940	2940	2940	2940	0
179	20241004	172800	28079425	2940	2940	2940	2940	0
180	20241004	172700	28079425	2940	2940	2940	2940	0
181	20241004	172600	28079425	2940	2940	2940	2940	0
182	20241004	172500	28079425	2940	2940	2940	2940	30
183	20241004	172400	28079425	2940	2940	2940	2940	0
184	20241004	172300	28079425	2940	2940	2940	2940	0
185	20241004	172200	28079425	2940	2940	2940	2940	0
186	20241004	172100	28079425	2940	2940	2940	2940	0
187	20241004	172000	28079425	2940	2940	2940	2940	0
188	20241004	171900	28079425	2940	2940	2940	2940	0
189	20241004	171800	28079425	2940	2940	2940	2940	0
190	20241004	171700	28079425	2940	2940	2940	2940	0
191	20241004	171600	28079425	2940	2940	2940	2940	0
192	20241004	171500	28079425	2940	2940	2940	2940	0
193	20241004	171400	28079425	2940	2940	2940	2940	0
194	20241004	171300	28079425	2940	2940	2940	2940	0
195	20241004	171200	28079425	2940	2940	2940	2940	0
196	20241004	171100	28079425	2940	2940	2940	2940	0
197	20241004	171000	28079425	2940	2940	2940	2940	0
198	20241004	170900	28079425	2940	2940	2940	2940	0
199	20241004	170800	28079425	2940	2940	2940	2940	0
200	20241004	170700	28079425	2940	2940	2940	2940	0
201	20241004	170600	28079425	2940	2940	2940	2940	0
202	20241004	170500	28079425	2940	2940	2940	2940	0
203	20241004	170400	28079425	2940	2940	2940	2940	0
204	20241004	170300	28079425	2940	2940	2940	2940	0
205	20241004	170200	28079425	2940	2940	2940	2940	0
206	20241004	170100	28079425	2940	2940	2940	2940	0
207	20241004	170000	28079425	2940	2940	2940	2940	0
208	20241004	165900	28079425	2940	2940	2940	2940	0
209	20241004	165800	28079425	2940	2940	2940	2940	0
210	20241004	165700	28079425	2940	2940	2940	2940	0
211	20241004	165600	28079425	2940	2940	2940	2940	0
212	20241004	165500	28079425	2940	2940	2940	2940	30
213	20241004	165400	28079425	2940	2940	2940	2940	0
214	20241004	165300	28079425	2940	2940	2940	2940	0
215	20241004	165200	28079425	2940	2940	2940	2940	0
216	20241004	165100	28079425	2940	2940	2940	2940	0
217	20241004	165000	28079425	2940	2940	2940	2940	0
218	20241004	164900	28079425	2940	2940	2940	2940	0
219	20241004	164800	28079425	2940	2940	2940	2940	0
220	20241004	164700	28079425	2940	2940	2940	2940	0
221	20241004	164600	28079425	2940	2940	2940	2940	0
222	20241004	164500	28079425	2940	2940	2940	2940	0
223	20241004	164400	28079425	2940	2940	2940	2940	0
224	20241004	164300	28079425	2940	2940	2940	2940	0
225	20241004	164200	28079425	2940	2940	2940	2940	0
226	20241004	164100	28079425	2940	2940	2940	2940	0
227	20241004	164000	28079425	2940	2940	2940	2940	0
228	20241004	163900	28079425	2940	2940	2940	2940	0
229	20241004	163800	28079425	2940	2940	2940	2940	0
230	20241004	163700	28079425	2940	2940	2940	2940	0
231	20241004	163600	28079425	2940	2940	2940	2940	0
232	20241004	163500	28079425	2940	2940	2940	2940	0
233	20241004	163400	28079425	2940	2940	2940	2940	0
234	20241004	163300	28079425	2940	2940	2940	2940	0
235	20241004	163200	28079425	2940	2940	2940	2940	0
236	20241004	163100	28079425	2940	2940	2940	2940	0
237	20241004	163000	28079425	2940	2940	2940	2940	0
238	20241004	162900	28079425	2940	2940	2940	2940	0
239	20241004	162800	28079425	2940	2940	2940	2940	0
240	20241004	162700	28079425	2940	2940	2940	2940	0
241	20241004	162600	28079425	2940	2940	2940	2940	0
242	20241004	162500	28079425	2940	2940	2940	2940	30
243	20241004	162400	28079425	2940	2940	2940	2940	0
244	20241004	162300	28079425	2940	2940	2940	2940	0
245	20241004	162200	28079425	2940	2940	2940	2940	0
246	20241004	162100	28079425	2940	2940	2940	2940	0
247	20241004	162000	28079425	2940	2940	2940	2940	0
248	20241004	161900	28079425	2940	2940	2940	2940	0
249	20241004	161800	28079425	2940	2940	2940	2940	0
250	20241004	161700	28079425	2940	2940	2940	2940	0
251	20241004	161600	28079425	2940	2940	2940	2940	0
252	20241004	161500	28079425	2940	2940	2940	2940	0
253	20241004	161400	28079425	2940	2940	2940	2940	0
254	20241004	161300	28079425	2940	2940	2940	2940	0
255	20241004	161200	28079425	2940	2940	2940	2940	0
256	20241004	161100	28079425	2940	2940	2940	2940	0
257	20241004	161000	28079425	2940	2940	2940	2940	0
258	20241004	160900	28079425	2940	2940	2940	2940	0
259	20241004	160800	28079425	2940	2940	2940	2940	0
260	20241004	160700	28079425	2940	2940	2940	2940	0
261	20241004	160600	28079425	2940	2940	2940	2940	0
262	20241004	160500	28079425	2940	2940	2940	2940	0
263	20241004	160400	28079425	2940	2940	2940	2940	0
264	20241004	160300	28079425	2940	2940	2940	2940	0
265	20241004	160200	28079425	2940	2940	2940	2940	0
266	20241004	160100	28079425	2940	2940	2940	2940	0
267	20241004	160000	28079425	2940	2940	2940	2940	0
268	20241004	155900	28079425	2940	2940	2940	2940	0
269	20241004	155800	28079425	2940	2940	2940	2940	0
270	20241004	155700	28079425	2940	2940	2940	2940	0
271	20241004	155600	28079425	2940	2940	2940	2940	0
272	20241004	155500	28079425	2940	2940	2940	2940	30
273	20241004	155400	28079425	2940	2940	2940	2940	0
274	20241004	155300	28079425	2940	2940	2940	2940	0
275	20241004	155200	28079425	2940	2940	2940	2940	0
276	20241004	155100	28079425	2940	2940	2940	2940	0
277	20241004	155000	28079425	2940	2940	2940	2940	0
278	20241004	154900	28079425	2940	2940	2940	2940	0
279	20241004	154800	28079425	2940	2940	2940	2940	0
280	20241004	154700	28079425	2940	2940	2940	2940	0
281	20241004	154600	28079425	2940	2940	2940	2940	0
282	20241004	154500	28079425	2940	2940	2940	2940	0
283	20241004	154400	28079425	2940	2940	2940	2940	0
284	20241004	154300	28079425	2940	2940	2940	2940	0
285	20241004	154200	28079425	2940	2940	2940	2940	0
286	20241004	154100	28079425	2940	2940	2940	2940	0
287	20241004	154000	28079425	2940	2940	2940	2940	0
288	20241004	153900	28079425	2940	2940	2940	2940	0
289	20241004	153800	28079425	2940	2940	2940	2940	0
290	20241004	153700	28079425	2940	2940	2940	2940	0
291	20241004	153600	28079425	2940	2940	2940	2940	0
292	20241004	153500	28079425	2940	2940	2940	2940	0
293	20241004	153400	28079425	2940	2940	2940	2940	0
294	20241004	153300	28079425	2940	2940	2940	2940	0
295	20241004	153200	28079425	2940	2940	2940	2940	0
296	20241004	153100	28079425	2940	2940	2940	2940	0
297	20241004	153000	28079425	2940	2940	2940	2940	30
298	20241004	152900	27991225	2930	2930	2930	2930	0
299	20241004	152800	27991225	2930	2930	2930	2930	0
300	20241004	152700	27991225	2930	2930	2930	2930	0
301	20241004	152600	27991225	2930	2930	2930	2930	0
302	20241004	152500	27991225	2930	2930	2930	2930	0
303	20241004	152400	27991225	2930	2930	2930	2930	0
304	20241004	152300	27991225	2930	2930	2930	2930	0
305	20241004	152200	27991225	2930	2930	2930	2930	0
306	20241004	152100	27991225	2930	2930	2930	2930	0
307	20241004	152000	27991225	2930	2930	2930	2930	0
308	20241004	151900	27991225	2930	2925	2930	2925	9
309	20241004	151800	27964895	2920	2920	2920	2920	7
310	20241004	151700	27944455	2920	2920	2920	2920	0
311	20241004	151600	27944455	2920	2920	2920	2920	0
312	20241004	151500	27944455	2920	2920	2920	2920	0
313	20241004	151400	27944455	2920	2920	2920	2920	2
314	20241004	151300	27938615	2915	2915	2915	2915	106
315	20241004	151200	27629625	2915	2915	2915	2915	45
316	20241004	151100	27498450	2915	2915	2915	2915	0
317	20241004	151000	27498450	2915	2915	2915	2915	10
318	20241004	150900	27469300	2915	2915	2915	2915	0
319	20241004	150800	27469300	2915	2920	2920	2915	1055
320	20241004	150700	24393925	2930	2930	2930	2930	0
321	20241004	150600	24393925	2930	2930	2930	2930	0
322	20241004	150500	24393925	2930	2930	2930	2930	0
323	20241004	150400	24393925	2930	2930	2930	2930	0
324	20241004	150300	24393925	2930	2930	2930	2930	0
325	20241004	150200	24393925	2930	2930	2930	2930	0
326	20241004	150100	24393925	2930	2930	2930	2930	0
327	20241004	150000	24393925	2930	2930	2930	2930	20
328	20241004	145900	24335325	2940	2940	2940	2940	0
329	20241004	145800	24335325	2940	2940	2940	2940	0
330	20241004	145700	24335325	2940	2940	2940	2940	0
331	20241004	145600	24335325	2940	2940	2940	2940	0
332	20241004	145500	24335325	2940	2940	2940	2940	0
333	20241004	145400	24335325	2940	2940	2940	2940	0
334	20241004	145300	24335325	2940	2940	2940	2940	10
335	20241004	145200	24305925	2940	2940	2940	2940	0
336	20241004	145100	24305925	2940	2915	2940	2915	56
337	20241004	145000	24142620	2920	2920	2920	2920	0
338	20241004	144900	24142620	2920	2920	2920	2920	0
339	20241004	144800	24142620	2920	2915	2920	2915	72
340	20241004	144700	23932625	2915	2915	2915	2915	0
341	20241004	144600	23932625	2915	2915	2915	2915	60
342	20241004	144500	23757725	2915	2915	2915	2915	0
343	20241004	144400	23757725	2915	2915	2915	2915	0
344	20241004	144300	23757725	2915	2915	2915	2915	3
345	20241004	144200	23748980	2920	2920	2920	2920	118
346	20241004	144100	23404420	2920	2920	2920	2920	0
347	20241004	144000	23404420	2920	2920	2920	2920	3
348	20241004	143900	23395660	2925	2925	2925	2925	0
349	20241004	143800	23395660	2925	2925	2925	2925	0
350	20241004	143700	23395660	2925	2925	2925	2925	45
351	20241004	143600	23264035	2925	2925	2925	2925	3
352	20241004	143500	23255260	2925	2925	2925	2925	0
353	20241004	143400	23255260	2925	2925	2925	2925	0
354	20241004	143300	23255260	2925	2925	2925	2925	3
355	20241004	143200	23246485	2925	2925	2925	2925	0
356	20241004	143100	23246485	2925	2925	2925	2925	0
357	20241004	143000	23246485	2925	2925	2925	2925	3
358	20241004	142900	23237710	2935	2935	2935	2935	0
359	20241004	142800	23237710	2935	2935	2935	2935	0
360	20241004	142700	23237710	2935	2935	2935	2935	0
361	20241004	142600	23237710	2935	2935	2935	2935	0
362	20241004	142500	23237710	2935	2935	2935	2935	0
363	20241004	142400	23237710	2935	2935	2935	2935	0
364	20241004	142300	23237710	2935	2935	2935	2935	4
365	20241004	142200	23225970	2925	2935	2935	2925	308
366	20241004	142100	22324745	2935	2935	2935	2935	0
367	20241004	142000	22324745	2935	2935	2935	2935	0
368	20241004	141900	22324745	2935	2935	2935	2935	0
369	20241004	141800	22324745	2935	2935	2935	2935	0
370	20241004	141700	22324745	2935	2935	2935	2935	0
371	20241004	141600	22324745	2935	2935	2935	2935	0
372	20241004	141500	22324745	2935	2935	2935	2935	0
373	20241004	141400	22324745	2935	2935	2935	2935	0
374	20241004	141300	22324745	2935	2935	2935	2935	0
375	20241004	141200	22324745	2935	2935	2935	2935	0
376	20241004	141100	22324745	2935	2935	2935	2935	3
377	20241004	141000	22315940	2935	2935	2935	2935	0
378	20241004	140900	22315940	2935	2935	2935	2935	0
379	20241004	140800	22315940	2935	2935	2935	2935	3
380	20241004	140700	22307135	2935	2935	2935	2935	0
381	20241004	140600	22307135	2935	2935	2935	2935	3
382	20241004	140500	22298330	2940	2940	2940	2940	1
383	20241004	140400	22295390	2935	2935	2935	2935	0
384	20241004	140300	22295390	2935	2935	2935	2935	0
385	20241004	140200	22295390	2935	2935	2935	2935	3
386	20241004	140100	22286585	2935	2935	2935	2935	0
387	20241004	140000	22286585	2935	2935	2935	2935	0
388	20241004	135900	22286585	2935	2935	2935	2935	0
389	20241004	135800	22286585	2935	2935	2935	2935	0
390	20241004	135700	22286585	2935	2935	2935	2935	3
391	20241004	135600	22277780	2935	2935	2935	2935	0
392	20241004	135500	22277780	2935	2935	2935	2935	0
393	20241004	135400	22277780	2935	2935	2935	2935	0
394	20241004	135300	22277780	2935	2935	2935	2935	0
395	20241004	135200	22277780	2935	2935	2935	2935	0
396	20241004	135100	22277780	2935	2935	2935	2935	3
397	20241004	135000	22268975	2935	2935	2935	2935	0
398	20241004	134900	22268975	2935	2935	2935	2935	0
399	20241004	134800	22268975	2935	2935	2935	2935	0
400	20241004	134700	22268975	2935	2935	2935	2935	0
401	20241004	134600	22268975	2935	2935	2935	2935	0
402	20241004	134500	22268975	2935	2935	2935	2935	4
403	20241004	134400	22257235	2935	2935	2935	2935	40
404	20241004	134300	22139835	2935	2935	2935	2935	0
405	20241004	134200	22139835	2935	2935	2935	2935	0
406	20241004	134100	22139835	2935	2935	2935	2935	0
407	20241004	134000	22139835	2935	2935	2935	2935	0
408	20241004	133900	22139835	2935	2935	2935	2935	0
409	20241004	133800	22139835	2935	2935	2935	2935	0
410	20241004	133700	22139835	2935	2935	2935	2935	0
411	20241004	133600	22139835	2935	2935	2935	2935	0
412	20241004	133500	22139835	2935	2935	2935	2935	0
413	20241004	133400	22139835	2935	2935	2935	2935	64
414	20241004	133300	21951995	2945	2945	2945	2945	0
415	20241004	133200	21951995	2945	2945	2945	2945	0
416	20241004	133100	21951995	2945	2945	2945	2945	0
417	20241004	133000	21951995	2945	2945	2945	2945	0
418	20241004	132900	21951995	2945	2945	2945	2945	0
419	20241004	132800	21951995	2945	2945	2945	2945	0
420	20241004	132700	21951995	2945	2945	2945	2945	0
421	20241004	132600	21951995	2945	2945	2945	2945	0
422	20241004	132500	21951995	2945	2945	2945	2945	0
423	20241004	132400	21951995	2945	2945	2945	2945	0
424	20241004	132300	21951995	2945	2945	2945	2945	0
425	20241004	132200	21951995	2945	2945	2945	2945	1
426	20241004	132100	21949050	2940	2935	2940	2935	3
427	20241004	132000	21940240	2930	2930	2930	2930	0
428	20241004	131900	21940240	2930	2930	2930	2930	91
429	20241004	131800	21673610	2930	2930	2930	2930	0
430	20241004	131700	21673610	2930	2930	2930	2930	0
431	20241004	131600	21673610	2930	2930	2930	2930	0
432	20241004	131500	21673610	2930	2930	2930	2930	7
433	20241004	131400	21653100	2925	2920	2925	2920	30
434	20241004	131300	21565400	2915	2915	2915	2915	0
435	20241004	131200	21565400	2915	2915	2915	2915	2
436	20241004	131100	21559570	2925	2925	2925	2925	0
437	20241004	131000	21559570	2925	2925	2925	2925	1
438	20241004	130900	21556645	2915	2915	2915	2915	0
439	20241004	130800	21556645	2915	2915	2915	2915	2
440	20241004	130700	21550815	2915	2915	2915	2915	0
441	20241004	130600	21550815	2915	2915	2915	2915	0
442	20241004	130500	21550815	2915	2915	2915	2915	2
443	20241004	130400	21544985	2925	2925	2925	2925	0
444	20241004	130300	21544985	2925	2925	2925	2925	1
445	20241004	130200	21542060	2915	2915	2915	2915	197
446	20241004	130100	20967805	2915	2915	2915	2915	10
447	20241004	130000	20938655	2930	2930	2930	2930	0
448	20241004	125900	20938655	2930	2930	2930	2930	0
449	20241004	125800	20938655	2930	2930	2930	2930	0
450	20241004	125700	20938655	2930	2930	2930	2930	0
451	20241004	125600	20938655	2930	2930	2930	2930	0
452	20241004	125500	20938655	2930	2930	2930	2930	0
453	20241004	125400	20938655	2930	2930	2930	2930	0
454	20241004	125300	20938655	2930	2930	2930	2930	0
455	20241004	125200	20938655	2930	2930	2930	2930	0
456	20241004	125100	20938655	2930	2930	2930	2930	0
457	20241004	125000	20938655	2930	2930	2930	2930	0
458	20241004	124900	20938655	2930	2930	2930	2930	0
459	20241004	124800	20938655	2930	2930	2930	2930	1
460	20241004	124700	20935725	2920	2920	2920	2920	0
461	20241004	124600	20935725	2920	2920	2920	2920	0
462	20241004	124500	20935725	2920	2930	2930	2920	800
463	20241004	124400	18598030	2940	2940	2940	2940	0
464	20241004	124300	18598030	2940	2940	2940	2940	0
465	20241004	124200	18598030	2940	2940	2940	2940	5
466	20241004	124100	18583330	2930	2930	2930	2930	0
467	20241004	124000	18583330	2930	2930	2930	2930	300
468	20241004	123900	17704330	2940	2940	2940	2940	0
469	20241004	123800	17704330	2940	2940	2940	2940	0
470	20241004	123700	17704330	2940	2940	2940	2940	0
471	20241004	123600	17704330	2940	2940	2940	2940	0
472	20241004	123500	17704330	2940	2940	2940	2940	6
473	20241004	123400	17686690	2940	2940	2940	2940	0
474	20241004	123300	17686690	2940	2940	2940	2940	1
475	20241004	123200	17683750	2935	2935	2935	2935	3
476	20241004	123100	17674945	2930	2930	2930	2930	0
477	20241004	123000	17674945	2930	2930	2930	2930	3
478	20241004	122900	17666155	2930	2930	2930	2930	0
479	20241004	122800	17666155	2930	2930	2930	2930	0
480	20241004	122700	17666155	2930	2930	2930	2930	0
481	20241004	122600	17666155	2930	2930	2930	2930	0
482	20241004	122500	17666155	2930	2930	2930	2930	0
483	20241004	122400	17666155	2930	2930	2930	2930	0
484	20241004	122300	17666155	2930	2930	2930	2930	3
485	20241004	122200	17657365	2940	2940	2940	2940	0
486	20241004	122100	17657365	2940	2940	2940	2940	0
487	20241004	122000	17657365	2940	2940	2940	2940	0
488	20241004	121900	17657365	2940	2940	2940	2940	0
489	20241004	121800	17657365	2940	2940	2940	2940	0
490	20241004	121700	17657365	2940	2940	2940	2940	0
491	20241004	121600	17657365	2940	2940	2940	2940	0
492	20241004	121500	17657365	2940	2940	2940	2940	103
493	20241004	121400	17354545	2940	2940	2940	2940	0
494	20241004	121300	17354545	2940	2940	2940	2940	0
495	20241004	121200	17354545	2940	2940	2940	2940	0
496	20241004	121100	17354545	2940	2940	2940	2940	3
497	20241004	121000	17345725	2940	2940	2940	2940	0
498	20241004	120900	17345725	2940	2940	2940	2940	0
499	20241004	120800	17345725	2940	2940	2940	2940	0
500	20241004	120700	17345725	2940	2940	2940	2940	0
501	20241004	120600	17345725	2940	2940	2940	2940	3
502	20241004	120500	17336905	2940	2940	2940	2940	0
503	20241004	120400	17336905	2940	2940	2940	2940	0
504	20241004	120300	17336905	2940	2940	2940	2940	0
505	20241004	120200	17336905	2940	2940	2940	2940	0
506	20241004	120100	17336905	2940	2940	2940	2940	3
507	20241004	120000	17328085	2940	2940	2940	2940	0
508	20241004	115900	17328085	2940	2940	2940	2940	0
509	20241004	115800	17328085	2940	2940	2940	2940	0
510	20241004	115700	17328085	2940	2940	2940	2940	0
511	20241004	115600	17328085	2940	2940	2940	2940	461
512	20241004	115500	15972745	2940	2940	2940	2940	0
513	20241004	115400	15972745	2940	2940	2940	2940	0
514	20241004	115300	15972745	2940	2940	2940	2940	0
515	20241004	115200	15972745	2940	2940	2940	2940	3
516	20241004	115100	15963925	2940	2940	2940	2940	0
517	20241004	115000	15963925	2940	2940	2940	2940	0
518	20241004	114900	15963925	2940	2940	2940	2940	0
519	20241004	114800	15963925	2940	2940	2940	2940	0
520	20241004	114700	15963925	2940	2940	2940	2940	3
521	20241004	114600	15955105	2940	2940	2940	2940	0
522	20241004	114500	15955105	2940	2940	2940	2940	11
523	20241004	114400	15922765	2940	2940	2940	2940	0
524	20241004	114300	15922765	2940	2940	2940	2940	3
525	20241004	114200	15913945	2940	2940	2940	2940	0
526	20241004	114100	15913945	2940	2940	2940	2940	50
527	20241004	114000	15766945	2940	2940	2940	2940	0
528	20241004	113900	15766945	2940	2940	2940	2940	0
529	20241004	113800	15766945	2940	2940	2940	2940	3
530	20241004	113700	15758125	2940	2940	2940	2940	0
531	20241004	113600	15758125	2940	2940	2940	2940	0
532	20241004	113500	15758125	2940	2940	2940	2940	0
533	20241004	113400	15758125	2940	2940	2940	2940	3
534	20241004	113300	15749305	2945	2945	2945	2945	0
535	20241004	113200	15749305	2945	2945	2945	2945	33
536	20241004	113100	15652120	2940	2940	2940	2940	0
537	20241004	113000	15652120	2940	2940	2940	2940	0
538	20241004	112900	15652120	2940	2940	2940	2940	0
539	20241004	112800	15652120	2940	2940	2940	2940	151
540	20241004	112700	15208180	2940	2940	2940	2940	49
541	20241004	112600	15064120	2935	2935	2935	2935	3
542	20241004	112500	15055315	2935	2935	2935	2935	0
543	20241004	112400	15055315	2935	2935	2935	2935	0
544	20241004	112300	15055315	2935	2935	2935	2935	0
545	20241004	112200	15055315	2935	2935	2935	2935	0
546	20241004	112100	15055315	2935	2935	2935	2935	0
547	20241004	112000	15055315	2935	2935	2935	2935	0
548	20241004	111900	15055315	2935	2935	2935	2935	340
549	20241004	111800	14057415	2930	2930	2930	2930	2
550	20241004	111700	14051555	2935	2935	2935	2935	115
551	20241004	111600	13714030	2935	2935	2935	2935	1
552	20241004	111500	13711095	2935	2935	2935	2935	0
553	20241004	111400	13711095	2935	2935	2935	2935	1
554	20241004	111300	13708160	2935	2935	2935	2935	18
555	20241004	111200	13655330	2935	2935	2935	2935	1
556	20241004	111100	13652395	2935	2935	2935	2935	0
557	20241004	111000	13652395	2935	2935	2935	2935	0
558	20241004	110900	13652395	2935	2935	2935	2935	0
559	20241004	110800	13652395	2935	2935	2935	2935	0
560	20241004	110700	13652395	2935	2930	2935	2930	5
561	20241004	110600	13637725	2930	2930	2930	2930	0
562	20241004	110500	13637725	2930	2930	2930	2930	1
563	20241004	110400	13634795	2930	2930	2930	2930	1
564	20241004	110300	13631865	2930	2930	2930	2930	1
565	20241004	110200	13628935	2930	2930	2930	2930	5
566	20241004	110100	13614285	2930	2930	2930	2930	1
567	20241004	110000	13611355	2930	2930	2930	2930	1
568	20241004	105900	13608425	2930	2930	2930	2930	1
569	20241004	105800	13605495	2930	2930	2930	2930	1
570	20241004	105700	13602565	2930	2930	2930	2930	244
571	20241004	105600	12887645	2930	2930	2930	2930	1
572	20241004	105500	12884715	2940	2940	2940	2940	0
573	20241004	105400	12884715	2940	2930	2940	2930	3
574	20241004	105300	12875915	2930	2930	2930	2930	0
575	20241004	105200	12875915	2930	2930	2930	2930	0
576	20241004	105100	12875915	2930	2930	2930	2930	3
577	20241004	105000	12867125	2930	2930	2930	2930	225
578	20241004	104900	12207875	2930	2930	2930	2930	0
579	20241004	104800	12207875	2930	2930	2930	2930	3
580	20241004	104700	12199085	2930	2930	2930	2930	0
581	20241004	104600	12199085	2930	2930	2930	2930	0
582	20241004	104500	12199085	2930	2930	2930	2930	0
583	20241004	104400	12199085	2930	2930	2930	2930	3
584	20241004	104300	12190295	2930	2930	2930	2930	0
585	20241004	104200	12190295	2930	2930	2930	2930	0
586	20241004	104100	12190295	2930	2930	2930	2930	3
587	20241004	104000	12181505	2930	2930	2930	2930	0
588	20241004	103900	12181505	2930	2930	2930	2930	0
589	20241004	103800	12181505	2930	2930	2930	2930	0
590	20241004	103700	12181505	2930	2930	2930	2930	3
591	20241004	103600	12172715	2930	2930	2930	2930	0
592	20241004	103500	12172715	2930	2930	2930	2930	0
593	20241004	103400	12172715	2930	2935	2935	2930	705
594	20241004	103300	10106215	2935	2935	2935	2935	0
595	20241004	103200	10106215	2935	2935	2935	2935	0
596	20241004	103100	10106215	2935	2935	2935	2935	3
597	20241004	103000	10097410	2935	2935	2935	2935	0
598	20241004	102900	10097410	2935	2935	2935	2935	0
599	20241004	102800	10097410	2935	2935	2935	2935	3
600	20241004	102700	10088605	2935	2935	2935	2935	0
601	20241004	102600	10088605	2935	2935	2935	2935	0
602	20241004	102500	10088605	2935	2935	2935	2935	3
603	20241004	102400	10079800	2935	2935	2935	2935	0
604	20241004	102300	10079800	2935	2935	2935	2935	3
605	20241004	102200	10070995	2935	2935	2935	2935	0
606	20241004	102100	10070995	2935	2935	2935	2935	0
607	20241004	102000	10070995	2935	2935	2935	2935	3
608	20241004	101900	10062190	2930	2930	2930	2930	0
609	20241004	101800	10062190	2930	2930	2930	2930	0
610	20241004	101700	10062190	2930	2930	2930	2930	3
611	20241004	101600	10053400	2945	2945	2945	2945	0
612	20241004	101500	10053400	2945	2945	2945	2945	1
613	20241004	101400	10050455	2940	2940	2940	2940	0
614	20241004	101300	10050455	2940	2940	2940	2940	67
615	20241004	101200	9853475	2930	2930	2930	2930	0
616	20241004	101100	9853475	2930	2930	2930	2930	3
617	20241004	101000	9844685	2930	2930	2930	2930	0
618	20241004	100900	9844685	2930	2930	2930	2930	0
619	20241004	100800	9844685	2930	2930	2930	2930	3
620	20241004	100700	9835895	2925	2925	2925	2925	0
621	20241004	100600	9835895	2925	2925	2925	2925	0
622	20241004	100500	9835895	2925	2925	2925	2925	3
623	20241004	100400	9827120	2925	2940	2940	2925	438
624	20241004	100300	8544670	2935	2935	2935	2935	0
625	20241004	100200	8544670	2935	2925	2935	2925	131
626	20241004	100100	8160205	2925	2925	2925	2925	0
627	20241004	100000	8160205	2925	2925	2925	2925	2
628	20241004	095900	8154355	2925	2930	2930	2925	311
629	20241004	095800	7244515	2930	2935	2935	2930	47
630	20241004	095700	7106605	2935	2935	2935	2935	13
631	20241004	095600	7068450	2925	2925	2925	2925	0
632	20241004	095500	7068450	2925	2925	2925	2925	0
633	20241004	095400	7068450	2925	2925	2925	2925	0
634	20241004	095300	7068450	2925	2925	2925	2925	0
635	20241004	095200	7068450	2925	2925	2925	2925	0
636	20241004	095100	7068450	2925	2925	2925	2925	0
637	20241004	095000	7068450	2925	2925	2925	2925	0
638	20241004	094900	7068450	2925	2925	2925	2925	0
639	20241004	094800	7068450	2925	2925	2925	2925	0
640	20241004	094700	7068450	2925	2925	2925	2925	0
641	20241004	094600	7068450	2925	2925	2925	2925	0
642	20241004	094500	7068450	2925	2925	2925	2925	0
643	20241004	094400	7068450	2925	2925	2925	2925	0
644	20241004	094300	7068450	2925	2925	2925	2925	3
645	20241004	094200	7059675	2935	2935	2935	2935	2
646	20241004	094100	7053805	2920	2920	2920	2920	3
647	20241004	094000	7045045	2925	2925	2925	2925	0
648	20241004	093900	7045045	2925	2925	2925	2925	165
649	20241004	093800	6562420	2920	2920	2920	2920	0
650	20241004	093700	6562420	2920	2920	2920	2920	0
651	20241004	093600	6562420	2920	2920	2920	2920	0
652	20241004	093500	6562420	2920	2920	2920	2920	0
653	20241004	093400	6562420	2920	2920	2920	2920	0
654	20241004	093300	6562420	2920	2920	2920	2920	0
655	20241004	093200	6562420	2920	2920	2920	2920	0
656	20241004	093100	6562420	2920	2920	2920	2920	0
657	20241004	093000	6562420	2920	2920	2920	2920	0
658	20241004	092900	6562420	2920	2920	2920	2920	0
659	20241004	092800	6562420	2920	2920	2920	2920	0
660	20241004	092700	6562420	2920	2920	2920	2920	0
661	20241004	092600	6562420	2920	2920	2920	2920	50
662	20241004	092500	6416420	2920	2920	2920	2920	1
663	20241004	092400	6413500	2925	2925	2925	2925	0
664	20241004	092300	6413500	2925	2925	2925	2925	309
665	20241004	092200	5509675	2910	2910	2910	2910	0
666	20241004	092100	5509675	2910	2910	2910	2910	0
667	20241004	092000	5509675	2910	2920	2920	2910	1066
668	20241004	091900	2407280	2930	2930	2930	2930	0
669	20241004	091800	2407280	2930	2920	2930	2920	23
670	20241004	091700	2340110	2915	2915	2915	2915	0
671	20241004	091600	2340110	2915	2915	2915	2915	345
672	20241004	091500	1334435	2920	2920	2920	2920	0
673	20241004	091400	1334435	2920	2920	2920	2920	0
674	20241004	091300	1334435	2920	2920	2920	2920	0
675	20241004	091200	1334435	2920	2920	2920	2920	0
676	20241004	091100	1334435	2920	2920	2920	2920	0
677	20241004	091000	1334435	2920	2920	2920	2920	0
678	20241004	090900	1334435	2920	2925	2925	2920	2
679	20241004	090800	1328590	2930	2930	2930	2930	0
680	20241004	090700	1328590	2930	2930	2930	2930	0
681	20241004	090600	1328590	2930	2930	2935	2915	244
682	20241004	090500	615515	2930	2930	2930	2930	0
683	20241004	090400	615515	2930	2930	2930	2930	0
684	20241004	090300	615515	2930	2930	2930	2930	0
685	20241004	090200	615515	2930	2930	2930	2930	11
686	20241004	090100	583285	2915	2920	2920	2915	100
687	20241004	090000	291525	2940	2915	2940	2915	100