KissMeData/361570/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	212500	35715090	2520	2520	2520	2520	530
3	20241004	212400	35715090	2520	2520	2520	2520	0
4	20241004	212300	35715090	2520	2520	2520	2520	0
5	20241004	212200	35715090	2520	2520	2520	2520	0
6	20241004	212100	35715090	2520	2520	2520	2520	0
7	20241004	212000	35715090	2520	2520	2520	2520	0
8	20241004	211900	35715090	2520	2520	2520	2520	0
9	20241004	211800	35715090	2520	2520	2520	2520	0
10	20241004	211700	35715090	2520	2520	2520	2520	0
11	20241004	211600	35715090	2520	2520	2520	2520	0
12	20241004	211500	35715090	2520	2520	2520	2520	0
13	20241004	211400	35715090	2520	2520	2520	2520	0
14	20241004	211300	35715090	2520	2520	2520	2520	0
15	20241004	211200	35715090	2520	2520	2520	2520	0
16	20241004	211100	35715090	2520	2520	2520	2520	0
17	20241004	211000	35715090	2520	2520	2520	2520	0
18	20241004	210900	35715090	2520	2520	2520	2520	0
19	20241004	210800	35715090	2520	2520	2520	2520	0
20	20241004	210700	35715090	2520	2520	2520	2520	0
21	20241004	210600	35715090	2520	2520	2520	2520	0
22	20241004	210500	35715090	2520	2520	2520	2520	0
23	20241004	210400	35715090	2520	2520	2520	2520	0
24	20241004	210300	35715090	2520	2520	2520	2520	0
25	20241004	210200	35715090	2520	2520	2520	2520	0
26	20241004	210100	35715090	2520	2520	2520	2520	0
27	20241004	210000	35715090	2520	2520	2520	2520	0
28	20241004	205900	35715090	2520	2520	2520	2520	0
29	20241004	205800	35715090	2520	2520	2520	2520	0
30	20241004	205700	35715090	2520	2520	2520	2520	0
31	20241004	205600	35715090	2520	2520	2520	2520	0
32	20241004	205500	35715090	2520	2520	2520	2520	530
33	20241004	205400	35715090	2520	2520	2520	2520	0
34	20241004	205300	35715090	2520	2520	2520	2520	0
35	20241004	205200	35715090	2520	2520	2520	2520	0
36	20241004	205100	35715090	2520	2520	2520	2520	0
37	20241004	205000	35715090	2520	2520	2520	2520	0
38	20241004	204900	35715090	2520	2520	2520	2520	0
39	20241004	204800	35715090	2520	2520	2520	2520	0
40	20241004	204700	35715090	2520	2520	2520	2520	0
41	20241004	204600	35715090	2520	2520	2520	2520	0
42	20241004	204500	35715090	2520	2520	2520	2520	0
43	20241004	204400	35715090	2520	2520	2520	2520	0
44	20241004	204300	35715090	2520	2520	2520	2520	0
45	20241004	204200	35715090	2520	2520	2520	2520	0
46	20241004	204100	35715090	2520	2520	2520	2520	0
47	20241004	204000	35715090	2520	2520	2520	2520	0
48	20241004	203900	35715090	2520	2520	2520	2520	0
49	20241004	203800	35715090	2520	2520	2520	2520	0
50	20241004	203700	35715090	2520	2520	2520	2520	0
51	20241004	203600	35715090	2520	2520	2520	2520	0
52	20241004	203500	35715090	2520	2520	2520	2520	0
53	20241004	203400	35715090	2520	2520	2520	2520	0
54	20241004	203300	35715090	2520	2520	2520	2520	0
55	20241004	203200	35715090	2520	2520	2520	2520	0
56	20241004	203100	35715090	2520	2520	2520	2520	0
57	20241004	203000	35715090	2520	2520	2520	2520	0
58	20241004	202900	35715090	2520	2520	2520	2520	0
59	20241004	202800	35715090	2520	2520	2520	2520	0
60	20241004	202700	35715090	2520	2520	2520	2520	0
61	20241004	202600	35715090	2520	2520	2520	2520	0
62	20241004	202500	35715090	2520	2520	2520	2520	530
63	20241004	202400	35715090	2520	2520	2520	2520	0
64	20241004	202300	35715090	2520	2520	2520	2520	0
65	20241004	202200	35715090	2520	2520	2520	2520	0
66	20241004	202100	35715090	2520	2520	2520	2520	0
67	20241004	202000	35715090	2520	2520	2520	2520	0
68	20241004	201900	35715090	2520	2520	2520	2520	0
69	20241004	201800	35715090	2520	2520	2520	2520	0
70	20241004	201700	35715090	2520	2520	2520	2520	0
71	20241004	201600	35715090	2520	2520	2520	2520	0
72	20241004	201500	35715090	2520	2520	2520	2520	0
73	20241004	201400	35715090	2520	2520	2520	2520	0
74	20241004	201300	35715090	2520	2520	2520	2520	0
75	20241004	201200	35715090	2520	2520	2520	2520	0
76	20241004	201100	35715090	2520	2520	2520	2520	0
77	20241004	201000	35715090	2520	2520	2520	2520	0
78	20241004	200900	35715090	2520	2520	2520	2520	0
79	20241004	200800	35715090	2520	2520	2520	2520	0
80	20241004	200700	35715090	2520	2520	2520	2520	0
81	20241004	200600	35715090	2520	2520	2520	2520	0
82	20241004	200500	35715090	2520	2520	2520	2520	0
83	20241004	200400	35715090	2520	2520	2520	2520	0
84	20241004	200300	35715090	2520	2520	2520	2520	0
85	20241004	200200	35715090	2520	2520	2520	2520	0
86	20241004	200100	35715090	2520	2520	2520	2520	0
87	20241004	200000	35715090	2520	2520	2520	2520	0
88	20241004	195900	35715090	2520	2520	2520	2520	0
89	20241004	195800	35715090	2520	2520	2520	2520	0
90	20241004	195700	35715090	2520	2520	2520	2520	0
91	20241004	195600	35715090	2520	2520	2520	2520	0
92	20241004	195500	35715090	2520	2520	2520	2520	530
93	20241004	195400	35715090	2520	2520	2520	2520	0
94	20241004	195300	35715090	2520	2520	2520	2520	0
95	20241004	195200	35715090	2520	2520	2520	2520	0
96	20241004	195100	35715090	2520	2520	2520	2520	0
97	20241004	195000	35715090	2520	2520	2520	2520	0
98	20241004	194900	35715090	2520	2520	2520	2520	0
99	20241004	194800	35715090	2520	2520	2520	2520	0
100	20241004	194700	35715090	2520	2520	2520	2520	0
101	20241004	194600	35715090	2520	2520	2520	2520	0
102	20241004	194500	35715090	2520	2520	2520	2520	0
103	20241004	194400	35715090	2520	2520	2520	2520	0
104	20241004	194300	35715090	2520	2520	2520	2520	0
105	20241004	194200	35715090	2520	2520	2520	2520	0
106	20241004	194100	35715090	2520	2520	2520	2520	0
107	20241004	194000	35715090	2520	2520	2520	2520	0
108	20241004	193900	35715090	2520	2520	2520	2520	0
109	20241004	193800	35715090	2520	2520	2520	2520	0
110	20241004	193700	35715090	2520	2520	2520	2520	0
111	20241004	193600	35715090	2520	2520	2520	2520	0
112	20241004	193500	35715090	2520	2520	2520	2520	0
113	20241004	193400	35715090	2520	2520	2520	2520	0
114	20241004	193300	35715090	2520	2520	2520	2520	0
115	20241004	193200	35715090	2520	2520	2520	2520	0
116	20241004	193100	35715090	2520	2520	2520	2520	0
117	20241004	193000	35715090	2520	2520	2520	2520	0
118	20241004	192900	35715090	2520	2520	2520	2520	0
119	20241004	192800	35715090	2520	2520	2520	2520	0
120	20241004	192700	35715090	2520	2520	2520	2520	0
121	20241004	192600	35715090	2520	2520	2520	2520	0
122	20241004	192500	35715090	2520	2520	2520	2520	530
123	20241004	192400	35715090	2520	2520	2520	2520	0
124	20241004	192300	35715090	2520	2520	2520	2520	0
125	20241004	192200	35715090	2520	2520	2520	2520	0
126	20241004	192100	35715090	2520	2520	2520	2520	0
127	20241004	192000	35715090	2520	2520	2520	2520	0
128	20241004	191900	35715090	2520	2520	2520	2520	0
129	20241004	191800	35715090	2520	2520	2520	2520	0
130	20241004	191700	35715090	2520	2520	2520	2520	0
131	20241004	191600	35715090	2520	2520	2520	2520	0
132	20241004	191500	35715090	2520	2520	2520	2520	0
133	20241004	191400	35715090	2520	2520	2520	2520	0
134	20241004	191300	35715090	2520	2520	2520	2520	0
135	20241004	191200	35715090	2520	2520	2520	2520	0
136	20241004	191100	35715090	2520	2520	2520	2520	0
137	20241004	191000	35715090	2520	2520	2520	2520	0
138	20241004	190900	35715090	2520	2520	2520	2520	0
139	20241004	190800	35715090	2520	2520	2520	2520	0
140	20241004	190700	35715090	2520	2520	2520	2520	0
141	20241004	190600	35715090	2520	2520	2520	2520	0
142	20241004	190500	35715090	2520	2520	2520	2520	0
143	20241004	190400	35715090	2520	2520	2520	2520	0
144	20241004	190300	35715090	2520	2520	2520	2520	0
145	20241004	190200	35715090	2520	2520	2520	2520	0
146	20241004	190100	35715090	2520	2520	2520	2520	0
147	20241004	190000	35715090	2520	2520	2520	2520	0
148	20241004	185900	35715090	2520	2520	2520	2520	0
149	20241004	185800	35715090	2520	2520	2520	2520	0
150	20241004	185700	35715090	2520	2520	2520	2520	0
151	20241004	185600	35715090	2520	2520	2520	2520	0
152	20241004	185500	35715090	2520	2520	2520	2520	530
153	20241004	185400	35715090	2520	2520	2520	2520	0
154	20241004	185300	35715090	2520	2520	2520	2520	0
155	20241004	185200	35715090	2520	2520	2520	2520	0
156	20241004	185100	35715090	2520	2520	2520	2520	0
157	20241004	185000	35715090	2520	2520	2520	2520	0
158	20241004	184900	35715090	2520	2520	2520	2520	0
159	20241004	184800	35715090	2520	2520	2520	2520	0
160	20241004	184700	35715090	2520	2520	2520	2520	0
161	20241004	184600	35715090	2520	2520	2520	2520	0
162	20241004	184500	35715090	2520	2520	2520	2520	0
163	20241004	184400	35715090	2520	2520	2520	2520	0
164	20241004	184300	35715090	2520	2520	2520	2520	0
165	20241004	184200	35715090	2520	2520	2520	2520	0
166	20241004	184100	35715090	2520	2520	2520	2520	0
167	20241004	184000	35715090	2520	2520	2520	2520	0
168	20241004	183900	35715090	2520	2520	2520	2520	0
169	20241004	183800	35715090	2520	2520	2520	2520	0
170	20241004	183700	35715090	2520	2520	2520	2520	0
171	20241004	183600	35715090	2520	2520	2520	2520	0
172	20241004	183500	35715090	2520	2520	2520	2520	0
173	20241004	183400	35715090	2520	2520	2520	2520	0
174	20241004	183300	35715090	2520	2520	2520	2520	0
175	20241004	183200	35715090	2520	2520	2520	2520	0
176	20241004	183100	35715090	2520	2520	2520	2520	0
177	20241004	183000	35715090	2520	2520	2520	2520	0
178	20241004	182900	35715090	2520	2520	2520	2520	0
179	20241004	182800	35715090	2520	2520	2520	2520	0
180	20241004	182700	35715090	2520	2520	2520	2520	0
181	20241004	182600	35715090	2520	2520	2520	2520	0
182	20241004	182500	35715090	2520	2520	2520	2520	530
183	20241004	182400	35715090	2520	2520	2520	2520	0
184	20241004	182300	35715090	2520	2520	2520	2520	0
185	20241004	182200	35715090	2520	2520	2520	2520	0
186	20241004	182100	35715090	2520	2520	2520	2520	0
187	20241004	182000	35715090	2520	2520	2520	2520	0
188	20241004	181900	35715090	2520	2520	2520	2520	0
189	20241004	181800	35715090	2520	2520	2520	2520	0
190	20241004	181700	35715090	2520	2520	2520	2520	0
191	20241004	181600	35715090	2520	2520	2520	2520	0
192	20241004	181500	35715090	2520	2520	2520	2520	0
193	20241004	181400	35715090	2520	2520	2520	2520	0
194	20241004	181300	35715090	2520	2520	2520	2520	0
195	20241004	181200	35715090	2520	2520	2520	2520	0
196	20241004	181100	35715090	2520	2520	2520	2520	0
197	20241004	181000	35715090	2520	2520	2520	2520	0
198	20241004	180900	35715090	2520	2520	2520	2520	0
199	20241004	180800	35715090	2520	2520	2520	2520	0
200	20241004	180700	35715090	2520	2520	2520	2520	0
201	20241004	180600	35715090	2520	2520	2520	2520	0
202	20241004	180500	35715090	2520	2520	2520	2520	0
203	20241004	180400	35715090	2520	2520	2520	2520	0
204	20241004	180300	35715090	2520	2520	2520	2520	0
205	20241004	180200	35715090	2520	2520	2520	2520	0
206	20241004	180100	35715090	2520	2520	2520	2520	0
207	20241004	180000	35715090	2520	2520	2520	2520	0
208	20241004	175900	35715090	2520	2520	2520	2520	0
209	20241004	175800	35715090	2520	2520	2520	2520	0
210	20241004	175700	35715090	2520	2520	2520	2520	0
211	20241004	175600	35715090	2520	2520	2520	2520	0
212	20241004	175500	35715090	2520	2520	2520	2520	530
213	20241004	175400	35715090	2520	2520	2520	2520	0
214	20241004	175300	35715090	2520	2520	2520	2520	0
215	20241004	175200	35715090	2520	2520	2520	2520	0
216	20241004	175100	35715090	2520	2520	2520	2520	0
217	20241004	175000	35715090	2520	2520	2520	2520	0
218	20241004	174900	35715090	2520	2520	2520	2520	0
219	20241004	174800	35715090	2520	2520	2520	2520	0
220	20241004	174700	35715090	2520	2520	2520	2520	0
221	20241004	174600	35715090	2520	2520	2520	2520	0
222	20241004	174500	35715090	2520	2520	2520	2520	0
223	20241004	174400	35715090	2520	2520	2520	2520	0
224	20241004	174300	35715090	2520	2520	2520	2520	0
225	20241004	174200	35715090	2520	2520	2520	2520	0
226	20241004	174100	35715090	2520	2520	2520	2520	0
227	20241004	174000	35715090	2520	2520	2520	2520	0
228	20241004	173900	35715090	2520	2520	2520	2520	0
229	20241004	173800	35715090	2520	2520	2520	2520	0
230	20241004	173700	35715090	2520	2520	2520	2520	0
231	20241004	173600	35715090	2520	2520	2520	2520	0
232	20241004	173500	35715090	2520	2520	2520	2520	0
233	20241004	173400	35715090	2520	2520	2520	2520	0
234	20241004	173300	35715090	2520	2520	2520	2520	0
235	20241004	173200	35715090	2520	2520	2520	2520	0
236	20241004	173100	35715090	2520	2520	2520	2520	0
237	20241004	173000	35715090	2520	2520	2520	2520	0
238	20241004	172900	35715090	2520	2520	2520	2520	0
239	20241004	172800	35715090	2520	2520	2520	2520	0
240	20241004	172700	35715090	2520	2520	2520	2520	0
241	20241004	172600	35715090	2520	2520	2520	2520	0
242	20241004	172500	35715090	2520	2520	2520	2520	530
243	20241004	172400	35715090	2520	2520	2520	2520	0
244	20241004	172300	35715090	2520	2520	2520	2520	0
245	20241004	172200	35715090	2520	2520	2520	2520	0
246	20241004	172100	35715090	2520	2520	2520	2520	0
247	20241004	172000	35715090	2520	2520	2520	2520	0
248	20241004	171900	35715090	2520	2520	2520	2520	0
249	20241004	171800	35715090	2520	2520	2520	2520	0
250	20241004	171700	35715090	2520	2520	2520	2520	0
251	20241004	171600	35715090	2520	2520	2520	2520	0
252	20241004	171500	35715090	2520	2520	2520	2520	0
253	20241004	171400	35715090	2520	2520	2520	2520	0
254	20241004	171300	35715090	2520	2520	2520	2520	0
255	20241004	171200	35715090	2520	2520	2520	2520	0
256	20241004	171100	35715090	2520	2520	2520	2520	0
257	20241004	171000	35715090	2520	2520	2520	2520	0
258	20241004	170900	35715090	2520	2520	2520	2520	0
259	20241004	170800	35715090	2520	2520	2520	2520	0
260	20241004	170700	35715090	2520	2520	2520	2520	0
261	20241004	170600	35715090	2520	2520	2520	2520	0
262	20241004	170500	35715090	2520	2520	2520	2520	0
263	20241004	170400	35715090	2520	2520	2520	2520	0
264	20241004	170300	35715090	2520	2520	2520	2520	0
265	20241004	170200	35715090	2520	2520	2520	2520	0
266	20241004	170100	35715090	2520	2520	2520	2520	0
267	20241004	170000	35715090	2520	2520	2520	2520	0
268	20241004	165900	35715090	2520	2520	2520	2520	0
269	20241004	165800	35715090	2520	2520	2520	2520	0
270	20241004	165700	35715090	2520	2520	2520	2520	0
271	20241004	165600	35715090	2520	2520	2520	2520	0
272	20241004	165500	35715090	2520	2520	2520	2520	530
273	20241004	165400	35715090	2520	2520	2520	2520	0
274	20241004	165300	35715090	2520	2520	2520	2520	0
275	20241004	165200	35715090	2520	2520	2520	2520	0
276	20241004	165100	35715090	2520	2520	2520	2520	0
277	20241004	165000	35715090	2520	2520	2520	2520	0
278	20241004	164900	35715090	2520	2520	2520	2520	0
279	20241004	164800	35715090	2520	2520	2520	2520	0
280	20241004	164700	35715090	2520	2520	2520	2520	0
281	20241004	164600	35715090	2520	2520	2520	2520	0
282	20241004	164500	35715090	2520	2520	2520	2520	0
283	20241004	164400	35715090	2520	2520	2520	2520	0
284	20241004	164300	35715090	2520	2520	2520	2520	0
285	20241004	164200	35715090	2520	2520	2520	2520	0
286	20241004	164100	35715090	2520	2520	2520	2520	0
287	20241004	164000	35715090	2520	2520	2520	2520	0
288	20241004	163900	35715090	2520	2520	2520	2520	0
289	20241004	163800	35715090	2520	2520	2520	2520	0
290	20241004	163700	35715090	2520	2520	2520	2520	0
291	20241004	163600	35715090	2520	2520	2520	2520	0
292	20241004	163500	35715090	2520	2520	2520	2520	0
293	20241004	163400	35715090	2520	2520	2520	2520	0
294	20241004	163300	35715090	2520	2520	2520	2520	0
295	20241004	163200	35715090	2520	2520	2520	2520	0
296	20241004	163100	35715090	2520	2520	2520	2520	0
297	20241004	163000	35715090	2520	2520	2520	2520	0
298	20241004	162900	35715090	2520	2520	2520	2520	0
299	20241004	162800	35715090	2520	2520	2520	2520	0
300	20241004	162700	35715090	2520	2520	2520	2520	0
301	20241004	162600	35715090	2520	2520	2520	2520	0
302	20241004	162500	35715090	2520	2520	2520	2520	530
303	20241004	162400	35715090	2520	2520	2520	2520	0
304	20241004	162300	35715090	2520	2520	2520	2520	0
305	20241004	162200	35715090	2520	2520	2520	2520	0
306	20241004	162100	35715090	2520	2520	2520	2520	0
307	20241004	162000	35715090	2520	2520	2520	2520	0
308	20241004	161900	35715090	2520	2520	2520	2520	0
309	20241004	161800	35715090	2520	2520	2520	2520	0
310	20241004	161700	35715090	2520	2520	2520	2520	0
311	20241004	161600	35715090	2520	2520	2520	2520	0
312	20241004	161500	35715090	2520	2520	2520	2520	0
313	20241004	161400	35715090	2520	2520	2520	2520	0
314	20241004	161300	35715090	2520	2520	2520	2520	0
315	20241004	161200	35715090	2520	2520	2520	2520	0
316	20241004	161100	35715090	2520	2520	2520	2520	0
317	20241004	161000	35715090	2520	2520	2520	2520	0
318	20241004	160900	35715090	2520	2520	2520	2520	0
319	20241004	160800	35715090	2520	2520	2520	2520	0
320	20241004	160700	35715090	2520	2520	2520	2520	0
321	20241004	160600	35715090	2520	2520	2520	2520	0
322	20241004	160500	35715090	2520	2520	2520	2520	0
323	20241004	160400	35715090	2520	2520	2520	2520	0
324	20241004	160300	35715090	2520	2520	2520	2520	0
325	20241004	160200	35715090	2520	2520	2520	2520	0
326	20241004	160100	35715090	2520	2520	2520	2520	0
327	20241004	160000	35715090	2520	2520	2520	2520	0
328	20241004	155900	35715090	2520	2520	2520	2520	0
329	20241004	155800	35715090	2520	2520	2520	2520	0
330	20241004	155700	35715090	2520	2520	2520	2520	0
331	20241004	155600	35715090	2520	2520	2520	2520	0
332	20241004	155500	35715090	2520	2520	2520	2520	530
333	20241004	155400	35715090	2520	2520	2520	2520	0
334	20241004	155300	35715090	2520	2520	2520	2520	0
335	20241004	155200	35715090	2520	2520	2520	2520	0
336	20241004	155100	35715090	2520	2520	2520	2520	0
337	20241004	155000	35715090	2520	2520	2520	2520	0
338	20241004	154900	35715090	2520	2520	2520	2520	0
339	20241004	154800	35715090	2520	2520	2520	2520	0
340	20241004	154700	35715090	2520	2520	2520	2520	0
341	20241004	154600	35715090	2520	2520	2520	2520	0
342	20241004	154500	35715090	2520	2520	2520	2520	0
343	20241004	154400	35715090	2520	2520	2520	2520	0
344	20241004	154300	35715090	2520	2520	2520	2520	0
345	20241004	154200	35715090	2520	2520	2520	2520	0
346	20241004	154100	35715090	2520	2520	2520	2520	0
347	20241004	154000	35715090	2520	2520	2520	2520	0
348	20241004	153900	35715090	2520	2520	2520	2520	0
349	20241004	153800	35715090	2520	2520	2520	2520	0
350	20241004	153700	35715090	2520	2520	2520	2520	0
351	20241004	153600	35715090	2520	2520	2520	2520	0
352	20241004	153500	35715090	2520	2520	2520	2520	0
353	20241004	153400	35715090	2520	2520	2520	2520	0
354	20241004	153300	35715090	2520	2520	2520	2520	0
355	20241004	153200	35715090	2520	2520	2520	2520	0
356	20241004	153100	35715090	2520	2520	2520	2520	0
357	20241004	153000	35715090	2520	2520	2520	2520	530
358	20241004	152900	34379490	2515	2515	2515	2515	0
359	20241004	152800	34379490	2515	2515	2515	2515	0
360	20241004	152700	34379490	2515	2515	2515	2515	0
361	20241004	152600	34379490	2515	2515	2515	2515	0
362	20241004	152500	34379490	2515	2515	2515	2515	0
363	20241004	152400	34379490	2515	2515	2515	2515	0
364	20241004	152300	34379490	2515	2515	2515	2515	0
365	20241004	152200	34379490	2515	2515	2515	2515	0
366	20241004	152100	34379490	2515	2515	2515	2515	0
367	20241004	152000	34379490	2515	2515	2515	2515	0
368	20241004	151900	34379490	2515	2510	2515	2510	2769
369	20241004	151800	27416215	2515	2515	2515	2515	0
370	20241004	151700	27416215	2515	2515	2515	2515	0
371	20241004	151600	27416215	2515	2515	2515	2515	89
372	20241004	151500	27192380	2515	2515	2515	2515	1
373	20241004	151400	27189865	2515	2515	2515	2515	0
374	20241004	151300	27189865	2515	2515	2515	2515	0
375	20241004	151200	27189865	2515	2515	2515	2515	109
376	20241004	151100	26915730	2515	2510	2515	2510	3
377	20241004	151000	26908195	2510	2510	2510	2510	48
378	20241004	150900	26787715	2500	2510	2510	2500	52
379	20241004	150800	26657215	2510	2510	2510	2510	99
380	20241004	150700	26408725	2495	2495	2495	2495	57
381	20241004	150600	26266510	2490	2490	2490	2490	50
382	20241004	150500	26142010	2490	2490	2490	2490	4
383	20241004	150400	26132050	2490	2490	2490	2490	2
384	20241004	150300	26127070	2495	2495	2495	2495	0
385	20241004	150200	26127070	2495	2495	2495	2495	0
386	20241004	150100	26127070	2495	2495	2495	2495	243
387	20241004	150000	25520785	2495	2495	2495	2495	0
388	20241004	145900	25520785	2495	2495	2495	2495	0
389	20241004	145800	25520785	2495	2495	2495	2495	0
390	20241004	145700	25520785	2495	2495	2495	2495	0
391	20241004	145600	25520785	2495	2495	2495	2495	1
392	20241004	145500	25518290	2500	2500	2500	2500	0
393	20241004	145400	25518290	2500	2500	2500	2500	54
394	20241004	145300	25383290	2500	2500	2500	2500	0
395	20241004	145200	25383290	2500	2500	2500	2500	100
396	20241004	145100	25133290	2500	2500	2500	2500	26
397	20241004	145000	25068290	2510	2510	2510	2510	0
398	20241004	144900	25068290	2510	2510	2510	2510	0
399	20241004	144800	25068290	2510	2510	2510	2510	1
400	20241004	144700	25065780	2505	2505	2505	2505	3
401	20241004	144600	25058265	2505	2505	2505	2505	0
402	20241004	144500	25058265	2505	2505	2505	2505	0
403	20241004	144400	25058265	2505	2505	2505	2505	0
404	20241004	144300	25058265	2505	2505	2505	2505	0
405	20241004	144200	25058265	2505	2505	2505	2505	0
406	20241004	144100	25058265	2505	2505	2505	2505	0
407	20241004	144000	25058265	2505	2505	2505	2505	0
408	20241004	143900	25058265	2505	2505	2505	2505	0
409	20241004	143800	25058265	2505	2505	2505	2505	0
410	20241004	143700	25058265	2505	2505	2505	2505	0
411	20241004	143600	25058265	2505	2505	2505	2505	0
412	20241004	143500	25058265	2505	2505	2505	2505	0
413	20241004	143400	25058265	2505	2505	2505	2505	0
414	20241004	143300	25058265	2505	2505	2505	2505	0
415	20241004	143200	25058265	2505	2505	2505	2505	0
416	20241004	143100	25058265	2505	2505	2505	2505	0
417	20241004	143000	25058265	2505	2505	2505	2505	0
418	20241004	142900	25058265	2505	2505	2505	2505	0
419	20241004	142800	25058265	2505	2505	2505	2505	1
420	20241004	142700	25055760	2505	2505	2505	2505	23
421	20241004	142600	24998145	2505	2505	2505	2505	0
422	20241004	142500	24998145	2505	2505	2505	2505	1
423	20241004	142400	24995640	2500	2500	2500	2500	122
424	20241004	142300	24690640	2500	2500	2500	2500	200
425	20241004	142200	24190640	2500	2500	2500	2500	0
426	20241004	142100	24190640	2500	2500	2500	2500	0
427	20241004	142000	24190640	2500	2500	2500	2500	100
428	20241004	141900	23940640	2500	2500	2500	2500	1
429	20241004	141800	23938140	2500	2500	2500	2500	0
430	20241004	141700	23938140	2500	2500	2500	2500	0
431	20241004	141600	23938140	2500	2500	2500	2500	0
432	20241004	141500	23938140	2500	2500	2500	2500	0
433	20241004	141400	23938140	2500	2500	2500	2500	197
434	20241004	141300	23445640	2500	2500	2500	2500	100
435	20241004	141200	23195640	2500	2500	2500	2500	1
436	20241004	141100	23193140	2500	2500	2500	2500	0
437	20241004	141000	23193140	2500	2500	2500	2500	0
438	20241004	140900	23193140	2500	2500	2500	2500	1
439	20241004	140800	23190640	2495	2495	2495	2495	0
440	20241004	140700	23190640	2495	2495	2495	2495	0
441	20241004	140600	23190640	2495	2495	2495	2495	0
442	20241004	140500	23190640	2495	2495	2495	2495	0
443	20241004	140400	23190640	2495	2495	2495	2495	100
444	20241004	140300	22941140	2495	2495	2495	2495	0
445	20241004	140200	22941140	2495	2495	2495	2495	264
446	20241004	140100	22282460	2495	2495	2495	2495	100
447	20241004	140000	22032960	2500	2500	2500	2500	0
448	20241004	135900	22032960	2500	2500	2500	2500	469
449	20241004	135800	20860460	2505	2505	2505	2505	0
450	20241004	135700	20860460	2505	2505	2505	2505	0
451	20241004	135600	20860460	2505	2505	2505	2505	0
452	20241004	135500	20860460	2505	2505	2505	2505	0
453	20241004	135400	20860460	2505	2505	2505	2505	0
454	20241004	135300	20860460	2505	2505	2505	2505	0
455	20241004	135200	20860460	2505	2505	2505	2505	0
456	20241004	135100	20860460	2505	2505	2505	2505	25
457	20241004	135000	20797835	2505	2505	2505	2505	0
458	20241004	134900	20797835	2505	2505	2505	2505	0
459	20241004	134800	20797835	2505	2505	2505	2505	0
460	20241004	134700	20797835	2505	2505	2505	2505	0
461	20241004	134600	20797835	2505	2505	2505	2505	0
462	20241004	134500	20797835	2505	2505	2505	2505	0
463	20241004	134400	20797835	2505	2505	2505	2505	0
464	20241004	134300	20797835	2505	2505	2505	2505	0
465	20241004	134200	20797835	2505	2505	2505	2505	0
466	20241004	134100	20797835	2505	2505	2505	2505	0
467	20241004	134000	20797835	2505	2505	2505	2505	0
468	20241004	133900	20797835	2505	2505	2505	2505	0
469	20241004	133800	20797835	2505	2505	2505	2505	0
470	20241004	133700	20797835	2505	2505	2505	2505	0
471	20241004	133600	20797835	2505	2505	2505	2505	0
472	20241004	133500	20797835	2505	2505	2505	2505	10
473	20241004	133400	20772785	2505	2505	2505	2505	0
474	20241004	133300	20772785	2505	2505	2505	2505	0
475	20241004	133200	20772785	2505	2505	2505	2505	0
476	20241004	133100	20772785	2505	2505	2505	2505	0
477	20241004	133000	20772785	2505	2505	2505	2505	20
478	20241004	132900	20722685	2505	2505	2505	2505	0
479	20241004	132800	20722685	2505	2505	2505	2505	0
480	20241004	132700	20722685	2505	2505	2505	2505	76
481	20241004	132600	20532305	2505	2505	2505	2505	0
482	20241004	132500	20532305	2505	2505	2505	2505	0
483	20241004	132400	20532305	2505	2505	2505	2505	0
484	20241004	132300	20532305	2505	2510	2510	2505	46
485	20241004	132200	20417070	2520	2520	2520	2520	0
486	20241004	132100	20417070	2520	2520	2520	2520	0
487	20241004	132000	20417070	2520	2520	2520	2520	0
488	20241004	131900	20417070	2520	2520	2520	2520	0
489	20241004	131800	20417070	2520	2520	2520	2520	0
490	20241004	131700	20417070	2520	2520	2520	2520	0
491	20241004	131600	20417070	2520	2520	2520	2520	0
492	20241004	131500	20417070	2520	2520	2520	2520	240
493	20241004	131400	19812270	2520	2520	2520	2520	0
494	20241004	131300	19812270	2520	2520	2520	2520	0
495	20241004	131200	19812270	2520	2520	2520	2520	0
496	20241004	131100	19812270	2520	2520	2520	2520	0
497	20241004	131000	19812270	2520	2520	2520	2520	0
498	20241004	130900	19812270	2520	2520	2520	2520	0
499	20241004	130800	19812270	2520	2520	2520	2520	0
500	20241004	130700	19812270	2520	2520	2520	2520	0
501	20241004	130600	19812270	2520	2520	2520	2520	0
502	20241004	130500	19812270	2520	2520	2520	2520	1
503	20241004	130400	19809750	2505	2505	2505	2505	18
504	20241004	130300	19764660	2525	2525	2525	2525	50
505	20241004	130200	19638410	2525	2525	2525	2525	0
506	20241004	130100	19638410	2525	2525	2525	2525	0
507	20241004	130000	19638410	2525	2525	2525	2525	0
508	20241004	125900	19638410	2525	2525	2525	2525	0
509	20241004	125800	19638410	2525	2525	2525	2525	0
510	20241004	125700	19638410	2525	2525	2525	2525	0
511	20241004	125600	19638410	2525	2525	2525	2525	0
512	20241004	125500	19638410	2525	2525	2525	2525	0
513	20241004	125400	19638410	2525	2525	2525	2525	0
514	20241004	125300	19638410	2525	2525	2525	2525	0
515	20241004	125200	19638410	2525	2525	2525	2525	0
516	20241004	125100	19638410	2525	2525	2525	2525	0
517	20241004	125000	19638410	2525	2525	2525	2525	0
518	20241004	124900	19638410	2525	2525	2525	2525	0
519	20241004	124800	19638410	2525	2525	2525	2525	0
520	20241004	124700	19638410	2525	2525	2525	2525	0
521	20241004	124600	19638410	2525	2525	2525	2525	0
522	20241004	124500	19638410	2525	2515	2525	2515	300
523	20241004	124400	18880950	2525	2525	2525	2525	0
524	20241004	124300	18880950	2525	2525	2525	2525	0
525	20241004	124200	18880950	2525	2525	2525	2525	0
526	20241004	124100	18880950	2525	2525	2525	2525	0
527	20241004	124000	18880950	2525	2525	2525	2525	4
528	20241004	123900	18870850	2525	2525	2525	2525	0
529	20241004	123800	18870850	2525	2525	2525	2525	0
530	20241004	123700	18870850	2525	2525	2525	2525	0
531	20241004	123600	18870850	2525	2525	2525	2525	0
532	20241004	123500	18870850	2525	2525	2525	2525	0
533	20241004	123400	18870850	2525	2525	2525	2525	0
534	20241004	123300	18870850	2525	2525	2525	2525	0
535	20241004	123200	18870850	2525	2525	2525	2525	0
536	20241004	123100	18870850	2525	2525	2525	2525	0
537	20241004	123000	18870850	2525	2505	2525	2500	204
538	20241004	122900	18360265	2510	2510	2510	2510	0
539	20241004	122800	18360265	2510	2515	2515	2510	563
540	20241004	122700	16946215	2520	2520	2520	2520	0
541	20241004	122600	16946215	2520	2520	2520	2520	0
542	20241004	122500	16946215	2520	2520	2520	2520	0
543	20241004	122400	16946215	2520	2520	2520	2520	0
544	20241004	122300	16946215	2520	2520	2520	2520	454
545	20241004	122200	15802135	2520	2520	2520	2520	0
546	20241004	122100	15802135	2520	2525	2525	2520	269
547	20241004	122000	15123410	2525	2525	2525	2525	1
548	20241004	121900	15120885	2520	2520	2520	2520	0
549	20241004	121800	15120885	2520	2525	2525	2520	45
550	20241004	121700	15007295	2530	2530	2530	2530	0
551	20241004	121600	15007295	2530	2530	2530	2530	0
552	20241004	121500	15007295	2530	2530	2530	2530	0
553	20241004	121400	15007295	2530	2530	2530	2530	0
554	20241004	121300	15007295	2530	2530	2530	2530	0
555	20241004	121200	15007295	2530	2530	2530	2530	0
556	20241004	121100	15007295	2530	2530	2530	2530	0
557	20241004	121000	15007295	2530	2530	2530	2530	0
558	20241004	120900	15007295	2530	2530	2530	2530	0
559	20241004	120800	15007295	2530	2530	2530	2530	0
560	20241004	120700	15007295	2530	2530	2530	2530	0
561	20241004	120600	15007295	2530	2530	2530	2530	0
562	20241004	120500	15007295	2530	2530	2530	2530	0
563	20241004	120400	15007295	2530	2530	2530	2530	0
564	20241004	120300	15007295	2530	2530	2530	2530	0
565	20241004	120200	15007295	2530	2530	2530	2530	0
566	20241004	120100	15007295	2530	2530	2530	2530	0
567	20241004	120000	15007295	2530	2530	2530	2530	0
568	20241004	115900	15007295	2530	2530	2530	2530	0
569	20241004	115800	15007295	2530	2530	2530	2530	0
570	20241004	115700	15007295	2530	2530	2530	2530	0
571	20241004	115600	15007295	2530	2530	2530	2530	0
572	20241004	115500	15007295	2530	2530	2530	2530	0
573	20241004	115400	15007295	2530	2530	2530	2530	0
574	20241004	115300	15007295	2530	2530	2530	2530	50
575	20241004	115200	14880795	2530	2530	2530	2530	100
576	20241004	115100	14627795	2530	2530	2530	2530	0
577	20241004	115000	14627795	2530	2530	2530	2530	0
578	20241004	114900	14627795	2530	2530	2530	2530	0
579	20241004	114800	14627795	2530	2530	2530	2530	0
580	20241004	114700	14627795	2530	2530	2530	2530	0
581	20241004	114600	14627795	2530	2530	2530	2530	0
582	20241004	114500	14627795	2530	2510	2530	2510	94
583	20241004	114400	14391635	2530	2530	2530	2530	0
584	20241004	114300	14391635	2530	2530	2530	2530	1
585	20241004	114200	14389105	2530	2530	2530	2530	0
586	20241004	114100	14389105	2530	2530	2530	2530	0
587	20241004	114000	14389105	2530	2530	2530	2530	1
588	20241004	113900	14386575	2510	2510	2510	2510	0
589	20241004	113800	14386575	2510	2510	2510	2510	3
590	20241004	113700	14379045	2515	2515	2515	2515	0
591	20241004	113600	14379045	2515	2515	2515	2515	0
592	20241004	113500	14379045	2515	2515	2515	2515	0
593	20241004	113400	14379045	2515	2515	2515	2515	407
594	20241004	113300	13355440	2530	2530	2530	2530	0
595	20241004	113200	13355440	2530	2530	2530	2530	0
596	20241004	113100	13355440	2530	2530	2530	2530	0
597	20241004	113000	13355440	2530	2530	2530	2530	0
598	20241004	112900	13355440	2530	2530	2530	2530	0
599	20241004	112800	13355440	2530	2530	2530	2530	0
600	20241004	112700	13355440	2530	2530	2530	2530	0
601	20241004	112600	13355440	2530	2530	2530	2530	0
602	20241004	112500	13355440	2530	2530	2530	2530	21
603	20241004	112400	13302310	2530	2530	2530	2530	0
604	20241004	112300	13302310	2530	2530	2530	2530	1
605	20241004	112200	13299780	2515	2515	2515	2515	0
606	20241004	112100	13299780	2515	2515	2515	2515	0
607	20241004	112000	13299780	2515	2515	2515	2515	0
608	20241004	111900	13299780	2515	2515	2515	2515	31
609	20241004	111800	13221815	2540	2540	2540	2540	0
610	20241004	111700	13221815	2540	2540	2540	2540	0
611	20241004	111600	13221815	2540	2540	2540	2540	0
612	20241004	111500	13221815	2540	2540	2540	2540	2
613	20241004	111400	13216735	2515	2515	2515	2515	25
614	20241004	111300	13153860	2545	2545	2545	2545	0
615	20241004	111200	13153860	2545	2545	2545	2545	3
616	20241004	111100	13146225	2545	2545	2545	2545	1
617	20241004	111000	13143680	2540	2540	2540	2540	170
618	20241004	110900	12711880	2540	2540	2540	2540	0
619	20241004	110800	12711880	2540	2535	2540	2535	4
620	20241004	110700	12701730	2535	2535	2535	2535	0
621	20241004	110600	12701730	2535	2535	2535	2535	0
622	20241004	110500	12701730	2535	2535	2535	2535	0
623	20241004	110400	12701730	2535	2535	2535	2535	0
624	20241004	110300	12701730	2535	2535	2535	2535	0
625	20241004	110200	12701730	2535	2525	2535	2525	1140
626	20241004	110100	9815375	2525	2525	2525	2525	0
627	20241004	110000	9815375	2525	2525	2525	2525	396
628	20241004	105900	8815475	2525	2525	2525	2525	1
629	20241004	105800	8812950	2510	2510	2510	2510	0
630	20241004	105700	8812950	2510	2510	2510	2510	0
631	20241004	105600	8812950	2510	2510	2510	2510	15
632	20241004	105500	8775300	2510	2510	2510	2510	0
633	20241004	105400	8775300	2510	2510	2510	2510	0
634	20241004	105300	8775300	2510	2510	2510	2510	0
635	20241004	105200	8775300	2510	2510	2510	2510	0
636	20241004	105100	8775300	2510	2515	2515	2510	2
637	20241004	105000	8770275	2510	2510	2510	2510	0
638	20241004	104900	8770275	2510	2510	2510	2510	0
639	20241004	104800	8770275	2510	2510	2510	2510	0
640	20241004	104700	8770275	2510	2510	2510	2510	0
641	20241004	104600	8770275	2510	2510	2510	2510	0
642	20241004	104500	8770275	2510	2510	2510	2510	0
643	20241004	104400	8770275	2510	2510	2510	2510	0
644	20241004	104300	8770275	2510	2510	2510	2510	2
645	20241004	104200	8765255	2525	2525	2525	2525	0
646	20241004	104100	8765255	2525	2525	2525	2525	0
647	20241004	104000	8765255	2525	2525	2525	2525	0
648	20241004	103900	8765255	2525	2525	2525	2525	0
649	20241004	103800	8765255	2525	2525	2525	2525	0
650	20241004	103700	8765255	2525	2525	2525	2525	0
651	20241004	103600	8765255	2525	2525	2525	2525	5
652	20241004	103500	8752630	2520	2520	2520	2520	0
653	20241004	103400	8752630	2520	2520	2520	2520	0
654	20241004	103300	8752630	2520	2520	2520	2520	1
655	20241004	103200	8750110	2510	2510	2510	2510	499
656	20241004	103100	7497620	2525	2525	2525	2525	0
657	20241004	103000	7497620	2525	2525	2525	2525	0
658	20241004	102900	7497620	2525	2525	2525	2525	0
659	20241004	102800	7497620	2525	2525	2525	2525	0
660	20241004	102700	7497620	2525	2525	2525	2525	0
661	20241004	102600	7497620	2525	2525	2525	2525	0
662	20241004	102500	7497620	2525	2525	2525	2525	0
663	20241004	102400	7497620	2525	2525	2525	2525	0
664	20241004	102300	7497620	2525	2525	2525	2525	0
665	20241004	102200	7497620	2525	2525	2525	2525	0
666	20241004	102100	7497620	2525	2525	2525	2525	20
667	20241004	102000	7447120	2530	2525	2530	2525	4
668	20241004	101900	7437015	2505	2505	2505	2505	0
669	20241004	101800	7437015	2505	2505	2505	2505	4
670	20241004	101700	7426995	2510	2510	2510	2510	0
671	20241004	101600	7426995	2510	2510	2510	2510	0
672	20241004	101500	7426995	2510	2510	2510	2510	0
673	20241004	101400	7426995	2510	2510	2510	2510	33
674	20241004	101300	7344165	2510	2510	2510	2510	0
675	20241004	101200	7344165	2510	2510	2510	2510	10
676	20241004	101100	7319065	2530	2530	2530	2530	0
677	20241004	101000	7319065	2530	2530	2530	2530	0
678	20241004	100900	7319065	2530	2530	2530	2530	0
679	20241004	100800	7319065	2530	2530	2530	2530	0
680	20241004	100700	7319065	2530	2530	2530	2530	0
681	20241004	100600	7319065	2530	2530	2530	2530	0
682	20241004	100500	7319065	2530	2525	2530	2525	5
683	20241004	100400	7306425	2535	2535	2535	2535	0
684	20241004	100300	7306425	2535	2535	2535	2535	0
685	20241004	100200	7306425	2535	2535	2535	2535	0
686	20241004	100100	7306425	2535	2535	2535	2535	0
687	20241004	100000	7306425	2535	2535	2535	2535	4
688	20241004	095900	7296285	2535	2535	2535	2535	0
689	20241004	095800	7296285	2535	2535	2535	2535	0
690	20241004	095700	7296285	2535	2535	2535	2535	0
691	20241004	095600	7296285	2535	2535	2535	2535	46
692	20241004	095500	7179675	2535	2535	2535	2535	0
693	20241004	095400	7179675	2535	2535	2535	2535	0
694	20241004	095300	7179675	2535	2535	2535	2535	0
695	20241004	095200	7179675	2535	2535	2535	2535	0
696	20241004	095100	7179675	2535	2535	2535	2535	0
697	20241004	095000	7179675	2535	2535	2535	2535	3
698	20241004	094900	7172070	2535	2535	2535	2535	1
699	20241004	094800	7169535	2525	2525	2535	2525	8
700	20241004	094700	7149325	2535	2535	2535	2535	0
701	20241004	094600	7149325	2535	2535	2535	2535	0
702	20241004	094500	7149325	2535	2535	2535	2535	1
703	20241004	094400	7146790	2525	2525	2525	2525	1
704	20241004	094300	7144265	2540	2540	2540	2540	1
705	20241004	094200	7141725	2540	2535	2540	2535	32
706	20241004	094100	7060490	2535	2535	2535	2530	17
707	20241004	094000	7017400	2525	2525	2525	2525	0
708	20241004	093900	7017400	2525	2525	2525	2525	0
709	20241004	093800	7017400	2525	2525	2525	2525	0
710	20241004	093700	7017400	2525	2525	2525	2525	25
711	20241004	093600	6954275	2525	2525	2525	2525	0
712	20241004	093500	6954275	2525	2525	2525	2525	0
713	20241004	093400	6954275	2525	2525	2525	2525	0
714	20241004	093300	6954275	2525	2525	2525	2525	141
715	20241004	093200	6598250	2525	2525	2525	2525	0
716	20241004	093100	6598250	2525	2525	2525	2525	0
717	20241004	093000	6598250	2525	2525	2525	2525	0
718	20241004	092900	6598250	2525	2525	2525	2525	0
719	20241004	092800	6598250	2525	2525	2525	2525	0
720	20241004	092700	6598250	2525	2525	2525	2525	45
721	20241004	092600	6484625	2520	2520	2520	2520	4
722	20241004	092500	6474545	2520	2520	2520	2520	15
723	20241004	092400	6436745	2515	2515	2515	2515	2
724	20241004	092300	6431715	2520	2520	2525	2520	3
725	20241004	092200	6424150	2505	2505	2505	2505	0
726	20241004	092100	6424150	2505	2505	2505	2505	0
727	20241004	092000	6424150	2505	2510	2510	2505	90
728	20241004	091900	6198635	2540	2540	2540	2540	0
729	20241004	091800	6198635	2540	2540	2540	2540	0
730	20241004	091700	6198635	2540	2540	2540	2540	2
731	20241004	091600	6193555	2510	2510	2510	2510	8
732	20241004	091500	6173475	2545	2510	2545	2510	119
733	20241004	091400	5871380	2555	2545	2555	2545	221
734	20241004	091300	5307410	2570	2510	2570	2510	795
735	20241004	091200	3276330	2485	2485	2485	2485	500
736	20241004	091100	2033830	2485	2485	2485	2485	0
737	20241004	091000	2033830	2485	2500	2500	2485	341
738	20241004	090900	1184480	2505	2505	2505	2505	0
739	20241004	090800	1184480	2505	2505	2505	2505	15
740	20241004	090700	1146905	2510	2510	2510	2510	0
741	20241004	090600	1146905	2510	2510	2510	2510	0
742	20241004	090500	1146905	2510	2505	2510	2505	7
743	20241004	090400	1129365	2505	2505	2505	2505	20
744	20241004	090300	1079265	2505	2505	2505	2505	0
745	20241004	090200	1079265	2505	2505	2505	2505	0
746	20241004	090100	1079265	2505	2505	2505	2505	0
747	20241004	090000	1079265	2505	2485	2505	2485	434