KissMeData/139670/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	203900	33933095	2930	2930	2930	2930	675
3	20241007	203800	33933095	2930	2930	2930	2930	0
4	20241007	203700	33933095	2930	2930	2930	2930	0
5	20241007	203600	33933095	2930	2930	2930	2930	0
6	20241007	203500	33933095	2930	2930	2930	2930	0
7	20241007	203400	33933095	2930	2930	2930	2930	0
8	20241007	203300	33933095	2930	2930	2930	2930	0
9	20241007	203200	33933095	2930	2930	2930	2930	0
10	20241007	203100	33933095	2930	2930	2930	2930	0
11	20241007	203000	33933095	2930	2930	2930	2930	0
12	20241007	202900	33933095	2930	2930	2930	2930	0
13	20241007	202800	33933095	2930	2930	2930	2930	0
14	20241007	202700	33933095	2930	2930	2930	2930	0
15	20241007	202600	33933095	2930	2930	2930	2930	0
16	20241007	202500	33933095	2930	2930	2930	2930	0
17	20241007	202400	33933095	2930	2930	2930	2930	0
18	20241007	202300	33933095	2930	2930	2930	2930	0
19	20241007	202200	33933095	2930	2930	2930	2930	0
20	20241007	202100	33933095	2930	2930	2930	2930	0
21	20241007	202000	33933095	2930	2930	2930	2930	0
22	20241007	201900	33933095	2930	2930	2930	2930	0
23	20241007	201800	33933095	2930	2930	2930	2930	0
24	20241007	201700	33933095	2930	2930	2930	2930	0
25	20241007	201600	33933095	2930	2930	2930	2930	0
26	20241007	201500	33933095	2930	2930	2930	2930	0
27	20241007	201400	33933095	2930	2930	2930	2930	0
28	20241007	201300	33933095	2930	2930	2930	2930	0
29	20241007	201200	33933095	2930	2930	2930	2930	0
30	20241007	201100	33933095	2930	2930	2930	2930	0
31	20241007	201000	33933095	2930	2930	2930	2930	0
32	20241007	200900	33933095	2930	2930	2930	2930	675
33	20241007	200800	33933095	2930	2930	2930	2930	0
34	20241007	200700	33933095	2930	2930	2930	2930	0
35	20241007	200600	33933095	2930	2930	2930	2930	0
36	20241007	200500	33933095	2930	2930	2930	2930	0
37	20241007	200400	33933095	2930	2930	2930	2930	0
38	20241007	200300	33933095	2930	2930	2930	2930	0
39	20241007	200200	33933095	2930	2930	2930	2930	0
40	20241007	200100	33933095	2930	2930	2930	2930	0
41	20241007	200000	33933095	2930	2930	2930	2930	0
42	20241007	195900	33933095	2930	2930	2930	2930	0
43	20241007	195800	33933095	2930	2930	2930	2930	0
44	20241007	195700	33933095	2930	2930	2930	2930	0
45	20241007	195600	33933095	2930	2930	2930	2930	0
46	20241007	195500	33933095	2930	2930	2930	2930	0
47	20241007	195400	33933095	2930	2930	2930	2930	0
48	20241007	195300	33933095	2930	2930	2930	2930	0
49	20241007	195200	33933095	2930	2930	2930	2930	0
50	20241007	195100	33933095	2930	2930	2930	2930	0
51	20241007	195000	33933095	2930	2930	2930	2930	0
52	20241007	194900	33933095	2930	2930	2930	2930	0
53	20241007	194800	33933095	2930	2930	2930	2930	0
54	20241007	194700	33933095	2930	2930	2930	2930	0
55	20241007	194600	33933095	2930	2930	2930	2930	0
56	20241007	194500	33933095	2930	2930	2930	2930	0
57	20241007	194400	33933095	2930	2930	2930	2930	0
58	20241007	194300	33933095	2930	2930	2930	2930	0
59	20241007	194200	33933095	2930	2930	2930	2930	0
60	20241007	194100	33933095	2930	2930	2930	2930	0
61	20241007	194000	33933095	2930	2930	2930	2930	0
62	20241007	193900	33933095	2930	2930	2930	2930	675
63	20241007	193800	33933095	2930	2930	2930	2930	0
64	20241007	193700	33933095	2930	2930	2930	2930	0
65	20241007	193600	33933095	2930	2930	2930	2930	0
66	20241007	193500	33933095	2930	2930	2930	2930	0
67	20241007	193400	33933095	2930	2930	2930	2930	0
68	20241007	193300	33933095	2930	2930	2930	2930	0
69	20241007	193200	33933095	2930	2930	2930	2930	0
70	20241007	193100	33933095	2930	2930	2930	2930	0
71	20241007	193000	33933095	2930	2930	2930	2930	0
72	20241007	192900	33933095	2930	2930	2930	2930	0
73	20241007	192800	33933095	2930	2930	2930	2930	0
74	20241007	192700	33933095	2930	2930	2930	2930	0
75	20241007	192600	33933095	2930	2930	2930	2930	0
76	20241007	192500	33933095	2930	2930	2930	2930	0
77	20241007	192400	33933095	2930	2930	2930	2930	0
78	20241007	192300	33933095	2930	2930	2930	2930	0
79	20241007	192200	33933095	2930	2930	2930	2930	0
80	20241007	192100	33933095	2930	2930	2930	2930	0
81	20241007	192000	33933095	2930	2930	2930	2930	0
82	20241007	191900	33933095	2930	2930	2930	2930	0
83	20241007	191800	33933095	2930	2930	2930	2930	0
84	20241007	191700	33933095	2930	2930	2930	2930	0
85	20241007	191600	33933095	2930	2930	2930	2930	0
86	20241007	191500	33933095	2930	2930	2930	2930	0
87	20241007	191400	33933095	2930	2930	2930	2930	0
88	20241007	191300	33933095	2930	2930	2930	2930	0
89	20241007	191200	33933095	2930	2930	2930	2930	0
90	20241007	191100	33933095	2930	2930	2930	2930	0
91	20241007	191000	33933095	2930	2930	2930	2930	0
92	20241007	190900	33933095	2930	2930	2930	2930	675
93	20241007	190800	33933095	2930	2930	2930	2930	0
94	20241007	190700	33933095	2930	2930	2930	2930	0
95	20241007	190600	33933095	2930	2930	2930	2930	0
96	20241007	190500	33933095	2930	2930	2930	2930	0
97	20241007	190400	33933095	2930	2930	2930	2930	0
98	20241007	190300	33933095	2930	2930	2930	2930	0
99	20241007	190200	33933095	2930	2930	2930	2930	0
100	20241007	190100	33933095	2930	2930	2930	2930	0
101	20241007	190000	33933095	2930	2930	2930	2930	0
102	20241007	185900	33933095	2930	2930	2930	2930	0
103	20241007	185800	33933095	2930	2930	2930	2930	0
104	20241007	185700	33933095	2930	2930	2930	2930	0
105	20241007	185600	33933095	2930	2930	2930	2930	0
106	20241007	185500	33933095	2930	2930	2930	2930	0
107	20241007	185400	33933095	2930	2930	2930	2930	0
108	20241007	185300	33933095	2930	2930	2930	2930	0
109	20241007	185200	33933095	2930	2930	2930	2930	0
110	20241007	185100	33933095	2930	2930	2930	2930	0
111	20241007	185000	33933095	2930	2930	2930	2930	0
112	20241007	184900	33933095	2930	2930	2930	2930	0
113	20241007	184800	33933095	2930	2930	2930	2930	0
114	20241007	184700	33933095	2930	2930	2930	2930	0
115	20241007	184600	33933095	2930	2930	2930	2930	0
116	20241007	184500	33933095	2930	2930	2930	2930	0
117	20241007	184400	33933095	2930	2930	2930	2930	0
118	20241007	184300	33933095	2930	2930	2930	2930	0
119	20241007	184200	33933095	2930	2930	2930	2930	0
120	20241007	184100	33933095	2930	2930	2930	2930	0
121	20241007	184000	33933095	2930	2930	2930	2930	0
122	20241007	183900	33933095	2930	2930	2930	2930	675
123	20241007	183800	33933095	2930	2930	2930	2930	0
124	20241007	183700	33933095	2930	2930	2930	2930	0
125	20241007	183600	33933095	2930	2930	2930	2930	0
126	20241007	183500	33933095	2930	2930	2930	2930	0
127	20241007	183400	33933095	2930	2930	2930	2930	0
128	20241007	183300	33933095	2930	2930	2930	2930	0
129	20241007	183200	33933095	2930	2930	2930	2930	0
130	20241007	183100	33933095	2930	2930	2930	2930	0
131	20241007	183000	33933095	2930	2930	2930	2930	0
132	20241007	182900	33933095	2930	2930	2930	2930	0
133	20241007	182800	33933095	2930	2930	2930	2930	0
134	20241007	182700	33933095	2930	2930	2930	2930	0
135	20241007	182600	33933095	2930	2930	2930	2930	0
136	20241007	182500	33933095	2930	2930	2930	2930	0
137	20241007	182400	33933095	2930	2930	2930	2930	0
138	20241007	182300	33933095	2930	2930	2930	2930	0
139	20241007	182200	33933095	2930	2930	2930	2930	0
140	20241007	182100	33933095	2930	2930	2930	2930	0
141	20241007	182000	33933095	2930	2930	2930	2930	0
142	20241007	181900	33933095	2930	2930	2930	2930	0
143	20241007	181800	33933095	2930	2930	2930	2930	0
144	20241007	181700	33933095	2930	2930	2930	2930	0
145	20241007	181600	33933095	2930	2930	2930	2930	0
146	20241007	181500	33933095	2930	2930	2930	2930	0
147	20241007	181400	33933095	2930	2930	2930	2930	0
148	20241007	181300	33933095	2930	2930	2930	2930	0
149	20241007	181200	33933095	2930	2930	2930	2930	0
150	20241007	181100	33933095	2930	2930	2930	2930	0
151	20241007	181000	33933095	2930	2930	2930	2930	0
152	20241007	180900	33933095	2930	2930	2930	2930	675
153	20241007	180800	33933095	2930	2930	2930	2930	0
154	20241007	180700	33933095	2930	2930	2930	2930	0
155	20241007	180600	33933095	2930	2930	2930	2930	0
156	20241007	180500	33933095	2930	2930	2930	2930	0
157	20241007	180400	33933095	2930	2930	2930	2930	0
158	20241007	180300	33933095	2930	2930	2930	2930	0
159	20241007	180200	33933095	2930	2930	2930	2930	0
160	20241007	180100	33933095	2930	2930	2930	2930	0
161	20241007	180000	33933095	2930	2930	2930	2930	0
162	20241007	175900	33933095	2930	2930	2930	2930	0
163	20241007	175800	33933095	2930	2930	2930	2930	0
164	20241007	175700	33933095	2930	2930	2930	2930	0
165	20241007	175600	33933095	2930	2930	2930	2930	0
166	20241007	175500	33933095	2930	2930	2930	2930	0
167	20241007	175400	33933095	2930	2930	2930	2930	0
168	20241007	175300	33933095	2930	2930	2930	2930	0
169	20241007	175200	33933095	2930	2930	2930	2930	0
170	20241007	175100	33933095	2930	2930	2930	2930	0
171	20241007	175000	33933095	2930	2930	2930	2930	0
172	20241007	174900	33933095	2930	2930	2930	2930	0
173	20241007	174800	33933095	2930	2930	2930	2930	0
174	20241007	174700	33933095	2930	2930	2930	2930	0
175	20241007	174600	33933095	2930	2930	2930	2930	0
176	20241007	174500	33933095	2930	2930	2930	2930	0
177	20241007	174400	33933095	2930	2930	2930	2930	0
178	20241007	174300	33933095	2930	2930	2930	2930	0
179	20241007	174200	33933095	2930	2930	2930	2930	0
180	20241007	174100	33933095	2930	2930	2930	2930	0
181	20241007	174000	33933095	2930	2930	2930	2930	0
182	20241007	173900	33933095	2930	2930	2930	2930	675
183	20241007	173800	33933095	2930	2930	2930	2930	0
184	20241007	173700	33933095	2930	2930	2930	2930	0
185	20241007	173600	33933095	2930	2930	2930	2930	0
186	20241007	173500	33933095	2930	2930	2930	2930	0
187	20241007	173400	33933095	2930	2930	2930	2930	0
188	20241007	173300	33933095	2930	2930	2930	2930	0
189	20241007	173200	33933095	2930	2930	2930	2930	0
190	20241007	173100	33933095	2930	2930	2930	2930	0
191	20241007	173000	33933095	2930	2930	2930	2930	0
192	20241007	172900	33933095	2930	2930	2930	2930	0
193	20241007	172800	33933095	2930	2930	2930	2930	0
194	20241007	172700	33933095	2930	2930	2930	2930	0
195	20241007	172600	33933095	2930	2930	2930	2930	0
196	20241007	172500	33933095	2930	2930	2930	2930	0
197	20241007	172400	33933095	2930	2930	2930	2930	0
198	20241007	172300	33933095	2930	2930	2930	2930	0
199	20241007	172200	33933095	2930	2930	2930	2930	0
200	20241007	172100	33933095	2930	2930	2930	2930	0
201	20241007	172000	33933095	2930	2930	2930	2930	0
202	20241007	171900	33933095	2930	2930	2930	2930	0
203	20241007	171800	33933095	2930	2930	2930	2930	0
204	20241007	171700	33933095	2930	2930	2930	2930	0
205	20241007	171600	33933095	2930	2930	2930	2930	0
206	20241007	171500	33933095	2930	2930	2930	2930	0
207	20241007	171400	33933095	2930	2930	2930	2930	0
208	20241007	171300	33933095	2930	2930	2930	2930	0
209	20241007	171200	33933095	2930	2930	2930	2930	0
210	20241007	171100	33933095	2930	2930	2930	2930	0
211	20241007	171000	33933095	2930	2930	2930	2930	0
212	20241007	170900	33933095	2930	2930	2930	2930	675
213	20241007	170800	33933095	2930	2930	2930	2930	0
214	20241007	170700	33933095	2930	2930	2930	2930	0
215	20241007	170600	33933095	2930	2930	2930	2930	0
216	20241007	170500	33933095	2930	2930	2930	2930	0
217	20241007	170400	33933095	2930	2930	2930	2930	0
218	20241007	170300	33933095	2930	2930	2930	2930	0
219	20241007	170200	33933095	2930	2930	2930	2930	0
220	20241007	170100	33933095	2930	2930	2930	2930	0
221	20241007	170000	33933095	2930	2930	2930	2930	0
222	20241007	165900	33933095	2930	2930	2930	2930	0
223	20241007	165800	33933095	2930	2930	2930	2930	0
224	20241007	165700	33933095	2930	2930	2930	2930	0
225	20241007	165600	33933095	2930	2930	2930	2930	0
226	20241007	165500	33933095	2930	2930	2930	2930	0
227	20241007	165400	33933095	2930	2930	2930	2930	0
228	20241007	165300	33933095	2930	2930	2930	2930	0
229	20241007	165200	33933095	2930	2930	2930	2930	0
230	20241007	165100	33933095	2930	2930	2930	2930	0
231	20241007	165000	33933095	2930	2930	2930	2930	0
232	20241007	164900	33933095	2930	2930	2930	2930	0
233	20241007	164800	33933095	2930	2930	2930	2930	0
234	20241007	164700	33933095	2930	2930	2930	2930	0
235	20241007	164600	33933095	2930	2930	2930	2930	0
236	20241007	164500	33933095	2930	2930	2930	2930	0
237	20241007	164400	33933095	2930	2930	2930	2930	0
238	20241007	164300	33933095	2930	2930	2930	2930	0
239	20241007	164200	33933095	2930	2930	2930	2930	0
240	20241007	164100	33933095	2930	2930	2930	2930	0
241	20241007	164000	33933095	2930	2930	2930	2930	0
242	20241007	163900	33933095	2930	2930	2930	2930	675
243	20241007	163800	33933095	2930	2930	2930	2930	0
244	20241007	163700	33933095	2930	2930	2930	2930	0
245	20241007	163600	33933095	2930	2930	2930	2930	0
246	20241007	163500	33933095	2930	2930	2930	2930	0
247	20241007	163400	33933095	2930	2930	2930	2930	0
248	20241007	163300	33933095	2930	2930	2930	2930	0
249	20241007	163200	33933095	2930	2930	2930	2930	0
250	20241007	163100	33933095	2930	2930	2930	2930	0
251	20241007	163000	33933095	2930	2930	2930	2930	0
252	20241007	162900	33933095	2930	2930	2930	2930	0
253	20241007	162800	33933095	2930	2930	2930	2930	0
254	20241007	162700	33933095	2930	2930	2930	2930	0
255	20241007	162600	33933095	2930	2930	2930	2930	0
256	20241007	162500	33933095	2930	2930	2930	2930	0
257	20241007	162400	33933095	2930	2930	2930	2930	0
258	20241007	162300	33933095	2930	2930	2930	2930	0
259	20241007	162200	33933095	2930	2930	2930	2930	0
260	20241007	162100	33933095	2930	2930	2930	2930	0
261	20241007	162000	33933095	2930	2930	2930	2930	0
262	20241007	161900	33933095	2930	2930	2930	2930	0
263	20241007	161800	33933095	2930	2930	2930	2930	0
264	20241007	161700	33933095	2930	2930	2930	2930	0
265	20241007	161600	33933095	2930	2930	2930	2930	0
266	20241007	161500	33933095	2930	2930	2930	2930	0
267	20241007	161400	33933095	2930	2930	2930	2930	0
268	20241007	161300	33933095	2930	2930	2930	2930	0
269	20241007	161200	33933095	2930	2930	2930	2930	0
270	20241007	161100	33933095	2930	2930	2930	2930	0
271	20241007	161000	33933095	2930	2930	2930	2930	0
272	20241007	160900	33933095	2930	2930	2930	2930	675
273	20241007	160800	33933095	2930	2930	2930	2930	0
274	20241007	160700	33933095	2930	2930	2930	2930	0
275	20241007	160600	33933095	2930	2930	2930	2930	0
276	20241007	160500	33933095	2930	2930	2930	2930	0
277	20241007	160400	33933095	2930	2930	2930	2930	0
278	20241007	160300	33933095	2930	2930	2930	2930	0
279	20241007	160200	33933095	2930	2930	2930	2930	0
280	20241007	160100	33933095	2930	2930	2930	2930	0
281	20241007	160000	33933095	2930	2930	2930	2930	0
282	20241007	155900	33933095	2930	2930	2930	2930	0
283	20241007	155800	33933095	2930	2930	2930	2930	0
284	20241007	155700	33933095	2930	2930	2930	2930	0
285	20241007	155600	33933095	2930	2930	2930	2930	0
286	20241007	155500	33933095	2930	2930	2930	2930	0
287	20241007	155400	33933095	2930	2930	2930	2930	0
288	20241007	155300	33933095	2930	2930	2930	2930	0
289	20241007	155200	33933095	2930	2930	2930	2930	0
290	20241007	155100	33933095	2930	2930	2930	2930	0
291	20241007	155000	33933095	2930	2930	2930	2930	0
292	20241007	154900	33933095	2930	2930	2930	2930	0
293	20241007	154800	33933095	2930	2930	2930	2930	0
294	20241007	154700	33933095	2930	2930	2930	2930	0
295	20241007	154600	33933095	2930	2930	2930	2930	0
296	20241007	154500	33933095	2930	2930	2930	2930	0
297	20241007	154400	33933095	2930	2930	2930	2930	0
298	20241007	154300	33933095	2930	2930	2930	2930	0
299	20241007	154200	33933095	2930	2930	2930	2930	0
300	20241007	154100	33933095	2930	2930	2930	2930	0
301	20241007	154000	33933095	2930	2930	2930	2930	0
302	20241007	153900	33933095	2930	2930	2930	2930	675
303	20241007	153800	33933095	2930	2930	2930	2930	0
304	20241007	153700	33933095	2930	2930	2930	2930	0
305	20241007	153600	33933095	2930	2930	2930	2930	0
306	20241007	153500	33933095	2930	2930	2930	2930	0
307	20241007	153400	33933095	2930	2930	2930	2930	0
308	20241007	153300	33933095	2930	2930	2930	2930	0
309	20241007	153200	33933095	2930	2930	2930	2930	0
310	20241007	153100	33933095	2930	2930	2930	2930	0
311	20241007	153000	33933095	2930	2930	2930	2930	675
312	20241007	152900	31955345	2930	2930	2930	2930	0
313	20241007	152800	31955345	2930	2930	2930	2930	0
314	20241007	152700	31955345	2930	2930	2930	2930	0
315	20241007	152600	31955345	2930	2930	2930	2930	0
316	20241007	152500	31955345	2930	2930	2930	2930	0
317	20241007	152400	31955345	2930	2930	2930	2930	0
318	20241007	152300	31955345	2930	2930	2930	2930	0
319	20241007	152200	31955345	2930	2930	2930	2930	0
320	20241007	152100	31955345	2930	2930	2930	2930	0
321	20241007	152000	31955345	2930	2930	2930	2930	0
322	20241007	151900	31955345	2930	2930	2930	2930	100
323	20241007	151800	31662345	2930	2930	2930	2930	1
324	20241007	151700	31659415	2925	2925	2925	2925	0
325	20241007	151600	31659415	2925	2925	2925	2925	2
326	20241007	151500	31653565	2930	2930	2930	2930	0
327	20241007	151400	31653565	2930	2930	2930	2930	0
328	20241007	151300	31653565	2930	2930	2930	2930	0
329	20241007	151200	31653565	2930	2930	2930	2930	1
330	20241007	151100	31650635	2930	2930	2930	2930	0
331	20241007	151000	31650635	2930	2930	2930	2930	1
332	20241007	150900	31647705	2930	2930	2930	2930	0
333	20241007	150800	31647705	2930	2930	2930	2930	1
334	20241007	150700	31644775	2930	2930	2930	2930	0
335	20241007	150600	31644775	2930	2930	2930	2930	0
336	20241007	150500	31644775	2930	2930	2930	2930	0
337	20241007	150400	31644775	2930	2930	2930	2930	1
338	20241007	150300	31641845	2910	2930	2930	2910	18
339	20241007	150200	31589385	2930	2930	2930	2930	0
340	20241007	150100	31589385	2930	2930	2930	2930	59
341	20241007	150000	31416515	2930	2930	2930	2930	0
342	20241007	145900	31416515	2930	2930	2930	2930	12
343	20241007	145800	31381355	2935	2935	2935	2935	0
344	20241007	145700	31381355	2935	2935	2935	2935	0
345	20241007	145600	31381355	2935	2935	2935	2930	100
346	20241007	145500	31088205	2935	2935	2935	2935	0
347	20241007	145400	31088205	2935	2935	2935	2935	1
348	20241007	145300	31085270	2940	2940	2940	2940	0
349	20241007	145200	31085270	2940	2940	2940	2940	0
350	20241007	145100	31085270	2940	2940	2940	2940	0
351	20241007	145000	31085270	2940	2940	2940	2940	0
352	20241007	144900	31085270	2940	2940	2940	2940	0
353	20241007	144800	31085270	2940	2940	2940	2940	0
354	20241007	144700	31085270	2940	2940	2940	2940	0
355	20241007	144600	31085270	2940	2935	2940	2935	2
356	20241007	144500	31079395	2935	2930	2935	2930	14
357	20241007	144400	31038370	2930	2930	2930	2930	0
358	20241007	144300	31038370	2930	2930	2930	2930	0
359	20241007	144200	31038370	2930	2930	2930	2930	1
360	20241007	144100	31035440	2925	2925	2925	2925	0
361	20241007	144000	31035440	2925	2925	2925	2925	97
362	20241007	143900	30751715	2925	2925	2925	2925	0
363	20241007	143800	30751715	2925	2925	2925	2925	0
364	20241007	143700	30751715	2925	2925	2925	2925	0
365	20241007	143600	30751715	2925	2920	2925	2920	341
366	20241007	143500	29754475	2920	2920	2920	2920	0
367	20241007	143400	29754475	2920	2920	2920	2920	0
368	20241007	143300	29754475	2920	2910	2920	2910	564
369	20241007	143200	28113220	2910	2910	2910	2910	10
370	20241007	143100	28084120	2910	2910	2910	2910	0
371	20241007	143000	28084120	2910	2910	2910	2910	0
372	20241007	142900	28084120	2910	2910	2910	2910	0
373	20241007	142800	28084120	2910	2910	2910	2910	0
374	20241007	142700	28084120	2910	2910	2910	2910	0
375	20241007	142600	28084120	2910	2910	2910	2910	0
376	20241007	142500	28084120	2910	2910	2910	2910	0
377	20241007	142400	28084120	2910	2910	2910	2910	0
378	20241007	142300	28084120	2910	2910	2910	2910	0
379	20241007	142200	28084120	2910	2910	2910	2910	0
380	20241007	142100	28084120	2910	2910	2910	2910	0
381	20241007	142000	28084120	2910	2905	2910	2905	47
382	20241007	141900	27947540	2905	2905	2905	2905	0
383	20241007	141800	27947540	2905	2905	2905	2905	0
384	20241007	141700	27947540	2905	2905	2905	2905	0
385	20241007	141600	27947540	2905	2905	2905	2905	0
386	20241007	141500	27947540	2905	2905	2905	2905	0
387	20241007	141400	27947540	2905	2905	2905	2905	0
388	20241007	141300	27947540	2905	2905	2905	2905	0
389	20241007	141200	27947540	2905	2905	2905	2905	0
390	20241007	141100	27947540	2905	2900	2905	2900	75
391	20241007	141000	27730035	2900	2900	2900	2900	1
392	20241007	140900	27727135	2890	2890	2890	2890	0
393	20241007	140800	27727135	2890	2890	2890	2890	0
394	20241007	140700	27727135	2890	2890	2890	2890	0
395	20241007	140600	27727135	2890	2890	2890	2890	0
396	20241007	140500	27727135	2890	2890	2890	2890	4
397	20241007	140400	27715575	2890	2890	2890	2890	5
398	20241007	140300	27701125	2885	2895	2895	2885	291
399	20241007	140200	26861130	2900	2900	2900	2900	0
400	20241007	140100	26861130	2900	2900	2900	2900	0
401	20241007	140000	26861130	2900	2900	2900	2900	0
402	20241007	135900	26861130	2900	2900	2900	2900	0
403	20241007	135800	26861130	2900	2900	2900	2900	0
404	20241007	135700	26861130	2900	2900	2900	2900	0
405	20241007	135600	26861130	2900	2900	2900	2900	0
406	20241007	135500	26861130	2900	2900	2900	2900	0
407	20241007	135400	26861130	2900	2900	2900	2900	2
408	20241007	135300	26855330	2890	2895	2895	2890	65
409	20241007	135200	26667475	2905	2905	2905	2905	0
410	20241007	135100	26667475	2905	2905	2905	2905	0
411	20241007	135000	26667475	2905	2905	2905	2905	0
412	20241007	134900	26667475	2905	2905	2905	2905	0
413	20241007	134800	26667475	2905	2905	2905	2905	0
414	20241007	134700	26667475	2905	2905	2905	2905	0
415	20241007	134600	26667475	2905	2905	2905	2905	0
416	20241007	134500	26667475	2905	2905	2905	2905	0
417	20241007	134400	26667475	2905	2905	2905	2905	0
418	20241007	134300	26667475	2905	2905	2905	2905	0
419	20241007	134200	26667475	2905	2905	2905	2905	0
420	20241007	134100	26667475	2905	2905	2905	2905	0
421	20241007	134000	26667475	2905	2905	2905	2905	0
422	20241007	133900	26667475	2905	2905	2905	2905	0
423	20241007	133800	26667475	2905	2905	2905	2905	0
424	20241007	133700	26667475	2905	2905	2905	2905	1
425	20241007	133600	26664570	2880	2885	2885	2880	553
426	20241007	133500	25071345	2890	2890	2890	2890	288
427	20241007	133400	24239025	2890	2890	2890	2890	350
428	20241007	133300	23227525	2890	2905	2905	2890	1000
429	20241007	133200	20334035	2910	2910	2910	2910	0
430	20241007	133100	20334035	2910	2910	2910	2910	0
431	20241007	133000	20334035	2910	2910	2910	2910	0
432	20241007	132900	20334035	2910	2910	2910	2910	0
433	20241007	132800	20334035	2910	2910	2910	2910	0
434	20241007	132700	20334035	2910	2910	2910	2910	0
435	20241007	132600	20334035	2910	2910	2910	2910	1
436	20241007	132500	20331125	2910	2910	2910	2910	0
437	20241007	132400	20331125	2910	2910	2910	2910	0
438	20241007	132300	20331125	2910	2910	2910	2910	0
439	20241007	132200	20331125	2910	2910	2910	2910	0
440	20241007	132100	20331125	2910	2910	2910	2910	0
441	20241007	132000	20331125	2910	2910	2910	2910	0
442	20241007	131900	20331125	2910	2910	2910	2910	2
443	20241007	131800	20325305	2910	2910	2910	2910	0
444	20241007	131700	20325305	2910	2910	2910	2910	0
445	20241007	131600	20325305	2910	2910	2910	2910	0
446	20241007	131500	20325305	2910	2910	2910	2910	2
447	20241007	131400	20319485	2905	2905	2905	2905	1
448	20241007	131300	20316580	2910	2910	2910	2910	0
449	20241007	131200	20316580	2910	2910	2910	2910	0
450	20241007	131100	20316580	2910	2910	2910	2910	0
451	20241007	131000	20316580	2910	2910	2910	2910	0
452	20241007	130900	20316580	2910	2910	2910	2910	0
453	20241007	130800	20316580	2910	2910	2910	2910	0
454	20241007	130700	20316580	2910	2910	2910	2910	1
455	20241007	130600	20313670	2900	2900	2900	2900	0
456	20241007	130500	20313670	2900	2900	2900	2900	50
457	20241007	130400	20168670	2910	2910	2910	2910	0
458	20241007	130300	20168670	2910	2910	2910	2910	0
459	20241007	130200	20168670	2910	2910	2910	2910	1
460	20241007	130100	20165760	2900	2900	2900	2900	15
461	20241007	130000	20122260	2910	2910	2910	2910	0
462	20241007	125900	20122260	2910	2910	2910	2910	0
463	20241007	125800	20122260	2910	2910	2910	2910	0
464	20241007	125700	20122260	2910	2900	2910	2900	2
465	20241007	125600	20116450	2910	2910	2910	2910	0
466	20241007	125500	20116450	2910	2910	2910	2910	0
467	20241007	125400	20116450	2910	2910	2910	2910	1
468	20241007	125300	20113540	2910	2910	2910	2910	0
469	20241007	125200	20113540	2910	2910	2910	2910	0
470	20241007	125100	20113540	2910	2910	2910	2910	0
471	20241007	125000	20113540	2910	2910	2910	2910	0
472	20241007	124900	20113540	2910	2910	2910	2910	0
473	20241007	124800	20113540	2910	2910	2910	2910	0
474	20241007	124700	20113540	2910	2910	2910	2910	1
475	20241007	124600	20110630	2905	2905	2905	2905	50
476	20241007	124500	19965380	2910	2910	2910	2910	0
477	20241007	124400	19965380	2910	2910	2910	2910	1
478	20241007	124300	19962470	2900	2900	2900	2900	0
479	20241007	124200	19962470	2900	2900	2900	2900	0
480	20241007	124100	19962470	2900	2900	2900	2900	0
481	20241007	124000	19962470	2900	2900	2900	2900	0
482	20241007	123900	19962470	2900	2900	2900	2900	0
483	20241007	123800	19962470	2900	2900	2900	2900	0
484	20241007	123700	19962470	2900	2900	2900	2900	0
485	20241007	123600	19962470	2900	2900	2900	2900	211
486	20241007	123500	19350570	2900	2900	2900	2900	0
487	20241007	123400	19350570	2900	2900	2900	2900	158
488	20241007	123300	18892370	2905	2905	2905	2905	50
489	20241007	123200	18747120	2910	2910	2910	2910	0
490	20241007	123100	18747120	2910	2910	2910	2910	0
491	20241007	123000	18747120	2910	2910	2910	2910	0
492	20241007	122900	18747120	2910	2910	2910	2910	0
493	20241007	122800	18747120	2910	2910	2910	2910	0
494	20241007	122700	18747120	2910	2910	2910	2910	0
495	20241007	122600	18747120	2910	2910	2910	2910	0
496	20241007	122500	18747120	2910	2910	2910	2910	0
497	20241007	122400	18747120	2910	2910	2910	2910	0
498	20241007	122300	18747120	2910	2910	2910	2910	0
499	20241007	122200	18747120	2910	2910	2910	2910	0
500	20241007	122100	18747120	2910	2910	2910	2910	0
501	20241007	122000	18747120	2910	2910	2910	2910	0
502	20241007	121900	18747120	2910	2910	2910	2910	0
503	20241007	121800	18747120	2910	2910	2910	2910	2
504	20241007	121700	18741300	2900	2900	2900	2900	0
505	20241007	121600	18741300	2900	2900	2900	2900	934
506	20241007	121500	16032700	2905	2910	2910	2905	53
507	20241007	121400	15878475	2915	2915	2915	2915	0
508	20241007	121300	15878475	2915	2915	2915	2915	0
509	20241007	121200	15878475	2915	2915	2915	2915	0
510	20241007	121100	15878475	2915	2915	2915	2915	0
511	20241007	121000	15878475	2915	2915	2915	2915	0
512	20241007	120900	15878475	2915	2915	2915	2915	108
513	20241007	120800	15563655	2920	2920	2920	2920	0
514	20241007	120700	15563655	2920	2920	2920	2920	0
515	20241007	120600	15563655	2920	2920	2920	2920	0
516	20241007	120500	15563655	2920	2920	2920	2920	0
517	20241007	120400	15563655	2920	2920	2920	2920	0
518	20241007	120300	15563655	2920	2920	2920	2920	0
519	20241007	120200	15563655	2920	2920	2920	2920	0
520	20241007	120100	15563655	2920	2920	2920	2920	0
521	20241007	120000	15563655	2920	2920	2920	2920	0
522	20241007	115900	15563655	2920	2920	2920	2920	0
523	20241007	115800	15563655	2920	2920	2920	2920	0
524	20241007	115700	15563655	2920	2920	2920	2920	0
525	20241007	115600	15563655	2920	2920	2920	2920	0
526	20241007	115500	15563655	2920	2920	2920	2920	0
527	20241007	115400	15563655	2920	2920	2920	2920	0
528	20241007	115300	15563655	2920	2920	2920	2920	0
529	20241007	115200	15563655	2920	2920	2920	2920	0
530	20241007	115100	15563655	2920	2920	2920	2920	0
531	20241007	115000	15563655	2920	2920	2920	2920	0
532	20241007	114900	15563655	2920	2920	2920	2920	0
533	20241007	114800	15563655	2920	2920	2920	2920	0
534	20241007	114700	15563655	2920	2920	2920	2920	0
535	20241007	114600	15563655	2920	2920	2920	2920	0
536	20241007	114500	15563655	2920	2920	2920	2920	0
537	20241007	114400	15563655	2920	2920	2920	2920	0
538	20241007	114300	15563655	2920	2920	2920	2920	1
539	20241007	114200	15560735	2920	2920	2920	2920	0
540	20241007	114100	15560735	2920	2920	2920	2920	0
541	20241007	114000	15560735	2920	2920	2920	2920	0
542	20241007	113900	15560735	2920	2920	2920	2920	0
543	20241007	113800	15560735	2920	2920	2920	2920	0
544	20241007	113700	15560735	2920	2920	2920	2920	0
545	20241007	113600	15560735	2920	2920	2920	2920	0
546	20241007	113500	15560735	2920	2920	2920	2920	0
547	20241007	113400	15560735	2920	2920	2920	2920	1
548	20241007	113300	15557815	2920	2920	2920	2920	1
549	20241007	113200	15554895	2920	2920	2920	2920	0
550	20241007	113100	15554895	2920	2920	2920	2920	0
551	20241007	113000	15554895	2920	2920	2920	2920	0
552	20241007	112900	15554895	2920	2920	2920	2920	0
553	20241007	112800	15554895	2920	2920	2920	2920	0
554	20241007	112700	15554895	2920	2920	2920	2920	0
555	20241007	112600	15554895	2920	2920	2920	2920	0
556	20241007	112500	15554895	2920	2920	2920	2920	0
557	20241007	112400	15554895	2920	2920	2920	2920	0
558	20241007	112300	15554895	2920	2920	2920	2920	0
559	20241007	112200	15554895	2920	2920	2920	2920	0
560	20241007	112100	15554895	2920	2920	2920	2920	0
561	20241007	112000	15554895	2920	2920	2920	2920	0
562	20241007	111900	15554895	2920	2920	2920	2920	1
563	20241007	111800	15551975	2915	2915	2915	2915	2
564	20241007	111700	15546145	2920	2920	2920	2920	0
565	20241007	111600	15546145	2920	2920	2920	2920	0
566	20241007	111500	15546145	2920	2915	2920	2895	101
567	20241007	111400	15253270	2920	2920	2920	2920	0
568	20241007	111300	15253270	2920	2920	2920	2920	2
569	20241007	111200	15247430	2920	2920	2920	2920	0
570	20241007	111100	15247430	2920	2920	2920	2920	10
571	20241007	111000	15218230	2920	2920	2920	2920	0
572	20241007	110900	15218230	2920	2920	2920	2920	0
573	20241007	110800	15218230	2920	2920	2920	2920	0
574	20241007	110700	15218230	2920	2920	2920	2920	0
575	20241007	110600	15218230	2920	2920	2920	2920	0
576	20241007	110500	15218230	2920	2920	2920	2920	0
577	20241007	110400	15218230	2920	2920	2920	2920	0
578	20241007	110300	15218230	2920	2925	2925	2920	8
579	20241007	110200	15194860	2925	2925	2925	2925	0
580	20241007	110100	15194860	2925	2925	2925	2925	0
581	20241007	110000	15194860	2925	2925	2925	2925	1
582	20241007	105900	15191935	2925	2925	2925	2925	32
583	20241007	105800	15098335	2925	2925	2925	2925	0
584	20241007	105700	15098335	2925	2925	2925	2925	0
585	20241007	105600	15098335	2925	2925	2925	2925	0
586	20241007	105500	15098335	2925	2910	2925	2910	737
587	20241007	105400	12946130	2915	2915	2915	2915	0
588	20241007	105300	12946130	2915	2915	2915	2915	0
589	20241007	105200	12946130	2915	2915	2915	2915	0
590	20241007	105100	12946130	2915	2915	2915	2915	0
591	20241007	105000	12946130	2915	2915	2915	2915	0
592	20241007	104900	12946130	2915	2915	2915	2915	0
593	20241007	104800	12946130	2915	2915	2915	2915	0
594	20241007	104700	12946130	2915	2915	2915	2915	0
595	20241007	104600	12946130	2915	2915	2915	2915	0
596	20241007	104500	12946130	2915	2915	2915	2915	0
597	20241007	104400	12946130	2915	2915	2915	2915	0
598	20241007	104300	12946130	2915	2915	2915	2915	0
599	20241007	104200	12946130	2915	2915	2915	2915	0
600	20241007	104100	12946130	2915	2915	2915	2915	0
601	20241007	104000	12946130	2915	2915	2915	2915	2
602	20241007	103900	12940300	2890	2890	2890	2890	0
603	20241007	103800	12940300	2890	2890	2890	2890	0
604	20241007	103700	12940300	2890	2905	2905	2890	82
605	20241007	103600	12703285	2890	2890	2890	2890	2
606	20241007	103500	12697505	2890	2895	2895	2890	380
607	20241007	103400	11599300	2905	2905	2905	2905	0
608	20241007	103300	11599300	2905	2905	2905	2905	0
609	20241007	103200	11599300	2905	2905	2905	2905	0
610	20241007	103100	11599300	2905	2905	2905	2905	0
611	20241007	103000	11599300	2905	2905	2905	2905	0
612	20241007	102900	11599300	2905	2905	2905	2905	0
613	20241007	102800	11599300	2905	2905	2905	2905	1
614	20241007	102700	11596395	2905	2890	2905	2890	3
615	20241007	102600	11587700	2890	2890	2890	2890	166
616	20241007	102500	11107960	2890	2895	2895	2890	672
617	20241007	102400	9165015	2895	2895	2895	2895	0
618	20241007	102300	9165015	2895	2895	2895	2895	0
619	20241007	102200	9165015	2895	2890	2895	2890	86
620	20241007	102100	8916435	2895	2895	2895	2895	92
621	20241007	102000	8650095	2900	2900	2900	2900	100
622	20241007	101900	8360095	2920	2920	2920	2920	0
623	20241007	101800	8360095	2920	2920	2920	2920	0
624	20241007	101700	8360095	2920	2920	2920	2920	0
625	20241007	101600	8360095	2920	2920	2920	2920	0
626	20241007	101500	8360095	2920	2920	2920	2920	0
627	20241007	101400	8360095	2920	2915	2920	2915	2
628	20241007	101300	8354260	2915	2915	2915	2915	0
629	20241007	101200	8354260	2915	2915	2915	2915	0
630	20241007	101100	8354260	2915	2915	2915	2915	0
631	20241007	101000	8354260	2915	2915	2915	2915	0
632	20241007	100900	8354260	2915	2915	2915	2915	0
633	20241007	100800	8354260	2915	2915	2915	2915	0
634	20241007	100700	8354260	2915	2915	2915	2915	0
635	20241007	100600	8354260	2915	2915	2915	2915	0
636	20241007	100500	8354260	2915	2915	2915	2915	4
637	20241007	100400	8342600	2910	2910	2910	2910	0
638	20241007	100300	8342600	2910	2910	2910	2910	2
639	20241007	100200	8336780	2895	2895	2895	2895	100
640	20241007	100100	8047280	2915	2915	2915	2915	1
641	20241007	100000	8044365	2895	2900	2900	2895	100
642	20241007	095900	7754755	2915	2915	2915	2915	0
643	20241007	095800	7754755	2915	2915	2915	2915	17
644	20241007	095700	7705200	2900	2900	2900	2900	2
645	20241007	095600	7699400	2900	2900	2900	2900	0
646	20241007	095500	7699400	2900	2900	2900	2900	0
647	20241007	095400	7699400	2900	2900	2900	2900	0
648	20241007	095300	7699400	2900	2900	2900	2900	0
649	20241007	095200	7699400	2900	2900	2900	2900	0
650	20241007	095100	7699400	2900	2900	2900	2900	0
651	20241007	095000	7699400	2900	2900	2900	2900	108
652	20241007	094900	7386200	2900	2900	2900	2900	0
653	20241007	094800	7386200	2900	2900	2900	2900	242
654	20241007	094700	6684400	2900	2900	2900	2900	0
655	20241007	094600	6684400	2900	2900	2900	2900	3
656	20241007	094500	6675700	2900	2900	2900	2900	2
657	20241007	094400	6669900	2895	2895	2895	2895	0
658	20241007	094300	6669900	2895	2895	2895	2895	45
659	20241007	094200	6539625	2890	2890	2890	2890	0
660	20241007	094100	6539625	2890	2890	2890	2890	24
661	20241007	094000	6470265	2895	2895	2895	2895	0
662	20241007	093900	6470265	2895	2895	2895	2895	0
663	20241007	093800	6470265	2895	2895	2895	2895	0
664	20241007	093700	6470265	2895	2895	2895	2895	200
665	20241007	093600	5891265	2900	2900	2900	2900	1
666	20241007	093500	5888365	2900	2900	2900	2900	0
667	20241007	093400	5888365	2900	2900	2900	2900	0
668	20241007	093300	5888365	2900	2900	2900	2900	0
669	20241007	093200	5888365	2900	2900	2900	2900	0
670	20241007	093100	5888365	2900	2900	2900	2900	0
671	20241007	093000	5888365	2900	2900	2900	2900	0
672	20241007	092900	5888365	2900	2900	2900	2900	0
673	20241007	092800	5888365	2900	2900	2900	2900	0
674	20241007	092700	5888365	2900	2900	2900	2900	0
675	20241007	092600	5888365	2900	2900	2900	2900	0
676	20241007	092500	5888365	2900	2900	2900	2900	0
677	20241007	092400	5888365	2900	2900	2900	2900	0
678	20241007	092300	5888365	2900	2900	2900	2900	100
679	20241007	092200	5598365	2925	2925	2925	2925	0
680	20241007	092100	5598365	2925	2925	2925	2925	0
681	20241007	092000	5598365	2925	2925	2925	2925	0
682	20241007	091900	5598365	2925	2925	2925	2925	0
683	20241007	091800	5598365	2925	2910	2925	2910	266
684	20241007	091700	4824110	2910	2900	2910	2900	171
685	20241007	091600	4327000	2890	2890	2890	2890	0
686	20241007	091500	4327000	2890	2890	2890	2890	0
687	20241007	091400	4327000	2890	2890	2890	2890	0
688	20241007	091300	4327000	2890	2890	2890	2890	180
689	20241007	091200	3806800	2890	2890	2890	2890	0
690	20241007	091100	3806800	2890	2890	2890	2890	10
691	20241007	091000	3777900	2880	2890	2895	2880	210
692	20241007	090900	3171825	2895	2895	2895	2895	0
693	20241007	090800	3171825	2895	2895	2895	2895	0
694	20241007	090700	3171825	2895	2905	2905	2885	689
695	20241007	090600	1179215	2910	2910	2910	2910	2
696	20241007	090500	1173395	2910	2915	2915	2910	72
697	20241007	090400	963620	2920	2920	2920	2920	0
698	20241007	090300	963620	2920	2920	2920	2920	0
699	20241007	090200	963620	2920	2920	2920	2920	1
700	20241007	090100	960700	2920	2940	2940	2920	84
701	20241007	090000	715370	2950	2970	2970	2950	241