KissMeData/067010/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	195500	101332610	2970	2970	2970	2970	1170
3	20241007	195400	101332610	2970	2970	2970	2970	0
4	20241007	195300	101332610	2970	2970	2970	2970	0
5	20241007	195200	101332610	2970	2970	2970	2970	0
6	20241007	195100	101332610	2970	2970	2970	2970	0
7	20241007	195000	101332610	2970	2970	2970	2970	0
8	20241007	194900	101332610	2970	2970	2970	2970	0
9	20241007	194800	101332610	2970	2970	2970	2970	0
10	20241007	194700	101332610	2970	2970	2970	2970	0
11	20241007	194600	101332610	2970	2970	2970	2970	0
12	20241007	194500	101332610	2970	2970	2970	2970	0
13	20241007	194400	101332610	2970	2970	2970	2970	0
14	20241007	194300	101332610	2970	2970	2970	2970	0
15	20241007	194200	101332610	2970	2970	2970	2970	0
16	20241007	194100	101332610	2970	2970	2970	2970	0
17	20241007	194000	101332610	2970	2970	2970	2970	0
18	20241007	193900	101332610	2970	2970	2970	2970	0
19	20241007	193800	101332610	2970	2970	2970	2970	0
20	20241007	193700	101332610	2970	2970	2970	2970	0
21	20241007	193600	101332610	2970	2970	2970	2970	0
22	20241007	193500	101332610	2970	2970	2970	2970	0
23	20241007	193400	101332610	2970	2970	2970	2970	0
24	20241007	193300	101332610	2970	2970	2970	2970	0
25	20241007	193200	101332610	2970	2970	2970	2970	0
26	20241007	193100	101332610	2970	2970	2970	2970	0
27	20241007	193000	101332610	2970	2970	2970	2970	0
28	20241007	192900	101332610	2970	2970	2970	2970	0
29	20241007	192800	101332610	2970	2970	2970	2970	0
30	20241007	192700	101332610	2970	2970	2970	2970	0
31	20241007	192600	101332610	2970	2970	2970	2970	0
32	20241007	192500	101332610	2970	2970	2970	2970	1170
33	20241007	192400	101332610	2970	2970	2970	2970	0
34	20241007	192300	101332610	2970	2970	2970	2970	0
35	20241007	192200	101332610	2970	2970	2970	2970	0
36	20241007	192100	101332610	2970	2970	2970	2970	0
37	20241007	192000	101332610	2970	2970	2970	2970	0
38	20241007	191900	101332610	2970	2970	2970	2970	0
39	20241007	191800	101332610	2970	2970	2970	2970	0
40	20241007	191700	101332610	2970	2970	2970	2970	0
41	20241007	191600	101332610	2970	2970	2970	2970	0
42	20241007	191500	101332610	2970	2970	2970	2970	0
43	20241007	191400	101332610	2970	2970	2970	2970	0
44	20241007	191300	101332610	2970	2970	2970	2970	0
45	20241007	191200	101332610	2970	2970	2970	2970	0
46	20241007	191100	101332610	2970	2970	2970	2970	0
47	20241007	191000	101332610	2970	2970	2970	2970	0
48	20241007	190900	101332610	2970	2970	2970	2970	0
49	20241007	190800	101332610	2970	2970	2970	2970	0
50	20241007	190700	101332610	2970	2970	2970	2970	0
51	20241007	190600	101332610	2970	2970	2970	2970	0
52	20241007	190500	101332610	2970	2970	2970	2970	0
53	20241007	190400	101332610	2970	2970	2970	2970	0
54	20241007	190300	101332610	2970	2970	2970	2970	0
55	20241007	190200	101332610	2970	2970	2970	2970	0
56	20241007	190100	101332610	2970	2970	2970	2970	0
57	20241007	190000	101332610	2970	2970	2970	2970	0
58	20241007	185900	101332610	2970	2970	2970	2970	0
59	20241007	185800	101332610	2970	2970	2970	2970	0
60	20241007	185700	101332610	2970	2970	2970	2970	0
61	20241007	185600	101332610	2970	2970	2970	2970	0
62	20241007	185500	101332610	2970	2970	2970	2970	1170
63	20241007	185400	101332610	2970	2970	2970	2970	0
64	20241007	185300	101332610	2970	2970	2970	2970	0
65	20241007	185200	101332610	2970	2970	2970	2970	0
66	20241007	185100	101332610	2970	2970	2970	2970	0
67	20241007	185000	101332610	2970	2970	2970	2970	0
68	20241007	184900	101332610	2970	2970	2970	2970	0
69	20241007	184800	101332610	2970	2970	2970	2970	0
70	20241007	184700	101332610	2970	2970	2970	2970	0
71	20241007	184600	101332610	2970	2970	2970	2970	0
72	20241007	184500	101332610	2970	2970	2970	2970	0
73	20241007	184400	101332610	2970	2970	2970	2970	0
74	20241007	184300	101332610	2970	2970	2970	2970	0
75	20241007	184200	101332610	2970	2970	2970	2970	0
76	20241007	184100	101332610	2970	2970	2970	2970	0
77	20241007	184000	101332610	2970	2970	2970	2970	0
78	20241007	183900	101332610	2970	2970	2970	2970	0
79	20241007	183800	101332610	2970	2970	2970	2970	0
80	20241007	183700	101332610	2970	2970	2970	2970	0
81	20241007	183600	101332610	2970	2970	2970	2970	0
82	20241007	183500	101332610	2970	2970	2970	2970	0
83	20241007	183400	101332610	2970	2970	2970	2970	0
84	20241007	183300	101332610	2970	2970	2970	2970	0
85	20241007	183200	101332610	2970	2970	2970	2970	0
86	20241007	183100	101332610	2970	2970	2970	2970	0
87	20241007	183000	101332610	2970	2970	2970	2970	0
88	20241007	182900	101332610	2970	2970	2970	2970	0
89	20241007	182800	101332610	2970	2970	2970	2970	0
90	20241007	182700	101332610	2970	2970	2970	2970	0
91	20241007	182600	101332610	2970	2970	2970	2970	0
92	20241007	182500	101332610	2970	2970	2970	2970	1170
93	20241007	182400	101332610	2970	2970	2970	2970	0
94	20241007	182300	101332610	2970	2970	2970	2970	0
95	20241007	182200	101332610	2970	2970	2970	2970	0
96	20241007	182100	101332610	2970	2970	2970	2970	0
97	20241007	182000	101332610	2970	2970	2970	2970	0
98	20241007	181900	101332610	2970	2970	2970	2970	0
99	20241007	181800	101332610	2970	2970	2970	2970	0
100	20241007	181700	101332610	2970	2970	2970	2970	0
101	20241007	181600	101332610	2970	2970	2970	2970	0
102	20241007	181500	101332610	2970	2970	2970	2970	0
103	20241007	181400	101332610	2970	2970	2970	2970	0
104	20241007	181300	101332610	2970	2970	2970	2970	0
105	20241007	181200	101332610	2970	2970	2970	2970	0
106	20241007	181100	101332610	2970	2970	2970	2970	0
107	20241007	181000	101332610	2970	2970	2970	2970	0
108	20241007	180900	101332610	2970	2970	2970	2970	0
109	20241007	180800	101332610	2970	2970	2970	2970	0
110	20241007	180700	101332610	2970	2970	2970	2970	0
111	20241007	180600	101332610	2970	2970	2970	2970	0
112	20241007	180500	101332610	2970	2970	2970	2970	0
113	20241007	180400	101332610	2970	2970	2970	2970	0
114	20241007	180300	101332610	2970	2970	2970	2970	0
115	20241007	180200	101332610	2970	2970	2970	2970	0
116	20241007	180100	101332610	2970	2970	2970	2970	0
117	20241007	180000	101332610	2970	2970	2970	2970	0
118	20241007	175900	101332610	2970	2970	2970	2970	0
119	20241007	175800	101332610	2970	2970	2970	2970	0
120	20241007	175700	101332610	2970	2970	2970	2970	0
121	20241007	175600	101332610	2970	2970	2970	2970	0
122	20241007	175500	101332610	2970	2970	2970	2970	1170
123	20241007	175400	101332610	2970	2970	2970	2970	0
124	20241007	175300	101332610	2970	2970	2970	2970	0
125	20241007	175200	101332610	2970	2970	2970	2970	0
126	20241007	175100	101332610	2970	2970	2970	2970	0
127	20241007	175000	101332610	2970	2970	2970	2970	0
128	20241007	174900	101332610	2970	2970	2970	2970	0
129	20241007	174800	101332610	2970	2970	2970	2970	0
130	20241007	174700	101332610	2970	2970	2970	2970	0
131	20241007	174600	101332610	2970	2970	2970	2970	0
132	20241007	174500	101332610	2970	2970	2970	2970	0
133	20241007	174400	101332610	2970	2970	2970	2970	0
134	20241007	174300	101332610	2970	2970	2970	2970	0
135	20241007	174200	101332610	2970	2970	2970	2970	0
136	20241007	174100	101332610	2970	2970	2970	2970	0
137	20241007	174000	101332610	2970	2970	2970	2970	0
138	20241007	173900	101332610	2970	2970	2970	2970	0
139	20241007	173800	101332610	2970	2970	2970	2970	0
140	20241007	173700	101332610	2970	2970	2970	2970	0
141	20241007	173600	101332610	2970	2970	2970	2970	0
142	20241007	173500	101332610	2970	2970	2970	2970	0
143	20241007	173400	101332610	2970	2970	2970	2970	0
144	20241007	173300	101332610	2970	2970	2970	2970	0
145	20241007	173200	101332610	2970	2970	2970	2970	0
146	20241007	173100	101332610	2970	2970	2970	2970	0
147	20241007	173000	101332610	2970	2970	2970	2970	0
148	20241007	172900	101332610	2970	2970	2970	2970	0
149	20241007	172800	101332610	2970	2970	2970	2970	0
150	20241007	172700	101332610	2970	2970	2970	2970	0
151	20241007	172600	101332610	2970	2970	2970	2970	0
152	20241007	172500	101332610	2970	2970	2970	2970	1170
153	20241007	172400	101332610	2970	2970	2970	2970	0
154	20241007	172300	101332610	2970	2970	2970	2970	0
155	20241007	172200	101332610	2970	2970	2970	2970	0
156	20241007	172100	101332610	2970	2970	2970	2970	0
157	20241007	172000	101332610	2970	2970	2970	2970	0
158	20241007	171900	101332610	2970	2970	2970	2970	0
159	20241007	171800	101332610	2970	2970	2970	2970	0
160	20241007	171700	101332610	2970	2970	2970	2970	0
161	20241007	171600	101332610	2970	2970	2970	2970	0
162	20241007	171500	101332610	2970	2970	2970	2970	0
163	20241007	171400	101332610	2970	2970	2970	2970	0
164	20241007	171300	101332610	2970	2970	2970	2970	0
165	20241007	171200	101332610	2970	2970	2970	2970	0
166	20241007	171100	101332610	2970	2970	2970	2970	0
167	20241007	171000	101332610	2970	2970	2970	2970	0
168	20241007	170900	101332610	2970	2970	2970	2970	0
169	20241007	170800	101332610	2970	2970	2970	2970	0
170	20241007	170700	101332610	2970	2970	2970	2970	0
171	20241007	170600	101332610	2970	2970	2970	2970	0
172	20241007	170500	101332610	2970	2970	2970	2970	0
173	20241007	170400	101332610	2970	2970	2970	2970	0
174	20241007	170300	101332610	2970	2970	2970	2970	0
175	20241007	170200	101332610	2970	2970	2970	2970	0
176	20241007	170100	101332610	2970	2970	2970	2970	0
177	20241007	170000	101332610	2970	2970	2970	2970	0
178	20241007	165900	101332610	2970	2970	2970	2970	0
179	20241007	165800	101332610	2970	2970	2970	2970	0
180	20241007	165700	101332610	2970	2970	2970	2970	0
181	20241007	165600	101332610	2970	2970	2970	2970	0
182	20241007	165500	101332610	2970	2970	2970	2970	1170
183	20241007	165400	101332610	2970	2970	2970	2970	0
184	20241007	165300	101332610	2970	2970	2970	2970	0
185	20241007	165200	101332610	2970	2970	2970	2970	0
186	20241007	165100	101332610	2970	2970	2970	2970	0
187	20241007	165000	101332610	2970	2970	2970	2970	0
188	20241007	164900	101332610	2970	2970	2970	2970	0
189	20241007	164800	101332610	2970	2970	2970	2970	0
190	20241007	164700	101332610	2970	2970	2970	2970	0
191	20241007	164600	101332610	2970	2970	2970	2970	0
192	20241007	164500	101332610	2970	2970	2970	2970	0
193	20241007	164400	101332610	2970	2970	2970	2970	0
194	20241007	164300	101332610	2970	2970	2970	2970	0
195	20241007	164200	101332610	2970	2970	2970	2970	0
196	20241007	164100	101332610	2970	2970	2970	2970	0
197	20241007	164000	101332610	2970	2970	2970	2970	0
198	20241007	163900	101332610	2970	2970	2970	2970	0
199	20241007	163800	101332610	2970	2970	2970	2970	0
200	20241007	163700	101332610	2970	2970	2970	2970	0
201	20241007	163600	101332610	2970	2970	2970	2970	0
202	20241007	163500	101332610	2970	2970	2970	2970	0
203	20241007	163400	101332610	2970	2970	2970	2970	0
204	20241007	163300	101332610	2970	2970	2970	2970	0
205	20241007	163200	101332610	2970	2970	2970	2970	0
206	20241007	163100	101332610	2970	2970	2970	2970	0
207	20241007	163000	101332610	2970	2970	2970	2970	0
208	20241007	162900	101332610	2970	2970	2970	2970	0
209	20241007	162800	101332610	2970	2970	2970	2970	0
210	20241007	162700	101332610	2970	2970	2970	2970	0
211	20241007	162600	101332610	2970	2970	2970	2970	0
212	20241007	162500	101332610	2970	2970	2970	2970	1170
213	20241007	162400	101332610	2970	2970	2970	2970	0
214	20241007	162300	101332610	2970	2970	2970	2970	0
215	20241007	162200	101332610	2970	2970	2970	2970	0
216	20241007	162100	101332610	2970	2970	2970	2970	0
217	20241007	162000	101332610	2970	2970	2970	2970	0
218	20241007	161900	101332610	2970	2970	2970	2970	0
219	20241007	161800	101332610	2970	2970	2970	2970	0
220	20241007	161700	101332610	2970	2970	2970	2970	0
221	20241007	161600	101332610	2970	2970	2970	2970	0
222	20241007	161500	101332610	2970	2970	2970	2970	0
223	20241007	161400	101332610	2970	2970	2970	2970	0
224	20241007	161300	101332610	2970	2970	2970	2970	0
225	20241007	161200	101332610	2970	2970	2970	2970	0
226	20241007	161100	101332610	2970	2970	2970	2970	0
227	20241007	161000	101332610	2970	2970	2970	2970	0
228	20241007	160900	101332610	2970	2970	2970	2970	0
229	20241007	160800	101332610	2970	2970	2970	2970	0
230	20241007	160700	101332610	2970	2970	2970	2970	0
231	20241007	160600	101332610	2970	2970	2970	2970	0
232	20241007	160500	101332610	2970	2970	2970	2970	0
233	20241007	160400	101332610	2970	2970	2970	2970	0
234	20241007	160300	101332610	2970	2970	2970	2970	0
235	20241007	160200	101332610	2970	2970	2970	2970	0
236	20241007	160100	101332610	2970	2970	2970	2970	0
237	20241007	160000	101332610	2970	2970	2970	2970	0
238	20241007	155900	101332610	2970	2970	2970	2970	0
239	20241007	155800	101332610	2970	2970	2970	2970	0
240	20241007	155700	101332610	2970	2970	2970	2970	0
241	20241007	155600	101332610	2970	2970	2970	2970	0
242	20241007	155500	101332610	2970	2970	2970	2970	1170
243	20241007	155400	101332610	2970	2970	2970	2970	0
244	20241007	155300	101332610	2970	2970	2970	2970	0
245	20241007	155200	101332610	2970	2970	2970	2970	0
246	20241007	155100	101332610	2970	2970	2970	2970	0
247	20241007	155000	101332610	2970	2970	2970	2970	0
248	20241007	154900	101332610	2970	2970	2970	2970	0
249	20241007	154800	101332610	2970	2970	2970	2970	0
250	20241007	154700	101332610	2970	2970	2970	2970	0
251	20241007	154600	101332610	2970	2970	2970	2970	0
252	20241007	154500	101332610	2970	2970	2970	2970	0
253	20241007	154400	101332610	2970	2970	2970	2970	0
254	20241007	154300	101332610	2970	2970	2970	2970	0
255	20241007	154200	101332610	2970	2970	2970	2970	0
256	20241007	154100	101332610	2970	2970	2970	2970	0
257	20241007	154000	101332610	2970	2970	2970	2970	0
258	20241007	153900	101332610	2970	2970	2970	2970	0
259	20241007	153800	101332610	2970	2970	2970	2970	0
260	20241007	153700	101332610	2970	2970	2970	2970	0
261	20241007	153600	101332610	2970	2970	2970	2970	0
262	20241007	153500	101332610	2970	2970	2970	2970	0
263	20241007	153400	101332610	2970	2970	2970	2970	0
264	20241007	153300	101332610	2970	2970	2970	2970	0
265	20241007	153200	101332610	2970	2970	2970	2970	0
266	20241007	153100	101332610	2970	2970	2970	2970	0
267	20241007	153000	101332610	2970	2970	2970	2970	1170
268	20241007	152900	97857710	2960	2960	2960	2960	0
269	20241007	152800	97857710	2960	2960	2960	2960	0
270	20241007	152700	97857710	2960	2960	2960	2960	0
271	20241007	152600	97857710	2960	2960	2960	2960	0
272	20241007	152500	97857710	2960	2960	2960	2960	0
273	20241007	152400	97857710	2960	2960	2960	2960	0
274	20241007	152300	97857710	2960	2960	2960	2960	0
275	20241007	152200	97857710	2960	2960	2960	2960	0
276	20241007	152100	97857710	2960	2960	2960	2960	0
277	20241007	152000	97857710	2960	2960	2960	2960	0
278	20241007	151900	97857710	2960	2950	2960	2950	361
279	20241007	151800	96792710	2950	2950	2950	2950	142
280	20241007	151700	96373810	2950	2950	2950	2950	0
281	20241007	151600	96373810	2950	2950	2950	2950	0
282	20241007	151500	96373810	2950	2950	2950	2950	400
283	20241007	151400	95193810	2950	2950	2950	2950	0
284	20241007	151300	95193810	2950	2950	2950	2950	0
285	20241007	151200	95193810	2950	2950	2950	2950	0
286	20241007	151100	95193810	2950	2950	2950	2950	0
287	20241007	151000	95193810	2950	2950	2950	2950	0
288	20241007	150900	95193810	2950	2950	2950	2950	0
289	20241007	150800	95193810	2950	2950	2950	2950	0
290	20241007	150700	95193810	2950	2950	2950	2950	0
291	20241007	150600	95193810	2950	2950	2950	2950	0
292	20241007	150500	95193810	2950	2950	2950	2950	0
293	20241007	150400	95193810	2950	2950	2950	2950	0
294	20241007	150300	95193810	2950	2950	2950	2950	0
295	20241007	150200	95193810	2950	2950	2950	2950	0
296	20241007	150100	95193810	2950	2950	2950	2950	0
297	20241007	150000	95193810	2950	2950	2950	2950	0
298	20241007	145900	95193810	2950	2950	2950	2950	0
299	20241007	145800	95193810	2950	2950	2950	2950	0
300	20241007	145700	95193810	2950	2950	2950	2950	0
301	20241007	145600	95193810	2950	2950	2950	2950	0
302	20241007	145500	95193810	2950	2950	2950	2950	0
303	20241007	145400	95193810	2950	2950	2950	2950	0
304	20241007	145300	95193810	2950	2950	2950	2950	0
305	20241007	145200	95193810	2950	2950	2950	2950	0
306	20241007	145100	95193810	2950	2945	2950	2945	25
307	20241007	145000	95120170	2950	2950	2950	2950	0
308	20241007	144900	95120170	2950	2950	2950	2950	0
309	20241007	144800	95120170	2950	2950	2950	2950	0
310	20241007	144700	95120170	2950	2950	2950	2950	0
311	20241007	144600	95120170	2950	2950	2950	2950	0
312	20241007	144500	95120170	2950	2950	2950	2950	0
313	20241007	144400	95120170	2950	2950	2950	2950	0
314	20241007	144300	95120170	2950	2950	2950	2950	0
315	20241007	144200	95120170	2950	2950	2950	2950	0
316	20241007	144100	95120170	2950	2950	2950	2950	0
317	20241007	144000	95120170	2950	2940	2950	2940	236
318	20241007	143900	94426310	2925	2925	2925	2925	0
319	20241007	143800	94426310	2925	2925	2925	2925	0
320	20241007	143700	94426310	2925	2925	2925	2925	300
321	20241007	143600	93548810	2925	2925	2925	2925	0
322	20241007	143500	93548810	2925	2925	2925	2925	0
323	20241007	143400	93548810	2925	2925	2925	2925	0
324	20241007	143300	93548810	2925	2925	2925	2925	0
325	20241007	143200	93548810	2925	2925	2925	2925	0
326	20241007	143100	93548810	2925	2925	2925	2925	0
327	20241007	143000	93548810	2925	2925	2925	2925	1
328	20241007	142900	93545885	2925	2925	2925	2925	0
329	20241007	142800	93545885	2925	2925	2925	2925	11
330	20241007	142700	93513710	2925	2925	2925	2925	30
331	20241007	142600	93425960	2925	2925	2925	2925	0
332	20241007	142500	93425960	2925	2925	2925	2925	0
333	20241007	142400	93425960	2925	2925	2925	2925	0
334	20241007	142300	93425960	2925	2925	2925	2925	0
335	20241007	142200	93425960	2925	2925	2925	2925	0
336	20241007	142100	93425960	2925	2925	2925	2925	0
337	20241007	142000	93425960	2925	2925	2925	2925	0
338	20241007	141900	93425960	2925	2925	2925	2925	0
339	20241007	141800	93425960	2925	2925	2925	2925	0
340	20241007	141700	93425960	2925	2925	2925	2925	0
341	20241007	141600	93425960	2925	2925	2925	2925	0
342	20241007	141500	93425960	2925	2925	2925	2925	0
343	20241007	141400	93425960	2925	2925	2925	2925	30
344	20241007	141300	93338210	2925	2925	2925	2925	0
345	20241007	141200	93338210	2925	2925	2925	2925	0
346	20241007	141100	93338210	2925	2925	2925	2925	0
347	20241007	141000	93338210	2925	2925	2925	2925	0
348	20241007	140900	93338210	2925	2925	2925	2925	0
349	20241007	140800	93338210	2925	2925	2925	2925	4199
350	20241007	140700	81056135	2925	2925	2925	2925	0
351	20241007	140600	81056135	2925	2925	2925	2925	166
352	20241007	140500	80570585	2925	2925	2925	2925	0
353	20241007	140400	80570585	2925	2925	2925	2925	0
354	20241007	140300	80570585	2925	2925	2925	2925	0
355	20241007	140200	80570585	2925	2925	2925	2925	0
356	20241007	140100	80570585	2925	2925	2925	2925	0
357	20241007	140000	80570585	2925	2925	2925	2925	84
358	20241007	135900	80324885	2930	2930	2930	2930	250
359	20241007	135800	79592385	2940	2940	2940	2940	30
360	20241007	135700	79504185	2940	2940	2940	2940	0
361	20241007	135600	79504185	2940	2940	2940	2940	0
362	20241007	135500	79504185	2940	2940	2940	2940	0
363	20241007	135400	79504185	2940	2940	2940	2940	0
364	20241007	135300	79504185	2940	2940	2940	2940	0
365	20241007	135200	79504185	2940	2940	2940	2940	0
366	20241007	135100	79504185	2940	2940	2940	2940	0
367	20241007	135000	79504185	2940	2940	2940	2940	0
368	20241007	134900	79504185	2940	2940	2940	2940	0
369	20241007	134800	79504185	2940	2940	2940	2940	0
370	20241007	134700	79504185	2940	2940	2940	2940	0
371	20241007	134600	79504185	2940	2940	2940	2940	0
372	20241007	134500	79504185	2940	2940	2940	2940	0
373	20241007	134400	79504185	2940	2940	2940	2940	0
374	20241007	134300	79504185	2940	2940	2940	2940	0
375	20241007	134200	79504185	2940	2940	2940	2940	0
376	20241007	134100	79504185	2940	2940	2940	2940	0
377	20241007	134000	79504185	2940	2940	2940	2940	0
378	20241007	133900	79504185	2940	2940	2940	2940	0
379	20241007	133800	79504185	2940	2940	2940	2940	0
380	20241007	133700	79504185	2940	2940	2940	2940	0
381	20241007	133600	79504185	2940	2940	2940	2940	0
382	20241007	133500	79504185	2940	2940	2940	2940	0
383	20241007	133400	79504185	2940	2940	2940	2940	0
384	20241007	133300	79504185	2940	2940	2940	2940	0
385	20241007	133200	79504185	2940	2940	2940	2940	0
386	20241007	133100	79504185	2940	2940	2940	2940	0
387	20241007	133000	79504185	2940	2940	2940	2940	0
388	20241007	132900	79504185	2940	2940	2940	2940	0
389	20241007	132800	79504185	2940	2940	2940	2940	0
390	20241007	132700	79504185	2940	2940	2940	2940	0
391	20241007	132600	79504185	2940	2940	2940	2940	0
392	20241007	132500	79504185	2940	2940	2940	2940	0
393	20241007	132400	79504185	2940	2940	2940	2940	0
394	20241007	132300	79504185	2940	2940	2940	2940	0
395	20241007	132200	79504185	2940	2940	2940	2940	0
396	20241007	132100	79504185	2940	2940	2940	2940	0
397	20241007	132000	79504185	2940	2940	2940	2940	0
398	20241007	131900	79504185	2940	2940	2940	2940	1
399	20241007	131800	79501245	2940	2940	2940	2940	0
400	20241007	131700	79501245	2940	2940	2940	2940	0
401	20241007	131600	79501245	2940	2940	2940	2940	0
402	20241007	131500	79501245	2940	2940	2940	2940	0
403	20241007	131400	79501245	2940	2940	2940	2940	0
404	20241007	131300	79501245	2940	2940	2940	2940	0
405	20241007	131200	79501245	2940	2940	2940	2940	0
406	20241007	131100	79501245	2940	2940	2940	2940	0
407	20241007	131000	79501245	2940	2940	2940	2940	0
408	20241007	130900	79501245	2940	2940	2940	2940	0
409	20241007	130800	79501245	2940	2940	2940	2940	0
410	20241007	130700	79501245	2940	2940	2940	2940	0
411	20241007	130600	79501245	2940	2940	2940	2940	0
412	20241007	130500	79501245	2940	2940	2940	2940	0
413	20241007	130400	79501245	2940	2940	2940	2940	0
414	20241007	130300	79501245	2940	2940	2940	2940	0
415	20241007	130200	79501245	2940	2940	2940	2940	0
416	20241007	130100	79501245	2940	2940	2940	2940	1
417	20241007	130000	79498305	2935	2935	2935	2935	0
418	20241007	125900	79498305	2935	2935	2935	2935	0
419	20241007	125800	79498305	2935	2935	2935	2935	0
420	20241007	125700	79498305	2935	2935	2935	2935	0
421	20241007	125600	79498305	2935	2935	2935	2935	214
422	20241007	125500	78870215	2935	2935	2935	2935	0
423	20241007	125400	78870215	2935	2935	2935	2935	0
424	20241007	125300	78870215	2935	2935	2935	2935	6
425	20241007	125200	78852605	2935	2935	2935	2935	38
426	20241007	125100	78741075	2935	2935	2935	2935	5
427	20241007	125000	78726400	2935	2935	2935	2935	0
428	20241007	124900	78726400	2935	2935	2935	2935	0
429	20241007	124800	78726400	2935	2935	2935	2935	0
430	20241007	124700	78726400	2935	2935	2935	2935	0
431	20241007	124600	78726400	2935	2935	2935	2935	0
432	20241007	124500	78726400	2935	2935	2935	2935	0
433	20241007	124400	78726400	2935	2935	2935	2935	0
434	20241007	124300	78726400	2935	2935	2935	2935	0
435	20241007	124200	78726400	2935	2935	2935	2935	0
436	20241007	124100	78726400	2935	2935	2935	2935	0
437	20241007	124000	78726400	2935	2935	2935	2935	0
438	20241007	123900	78726400	2935	2935	2935	2935	0
439	20241007	123800	78726400	2935	2935	2935	2935	0
440	20241007	123700	78726400	2935	2935	2935	2935	0
441	20241007	123600	78726400	2935	2935	2935	2935	0
442	20241007	123500	78726400	2935	2935	2935	2935	0
443	20241007	123400	78726400	2935	2935	2935	2935	0
444	20241007	123300	78726400	2935	2935	2935	2935	0
445	20241007	123200	78726400	2935	2935	2935	2935	1
446	20241007	123100	78723465	2930	2930	2930	2930	0
447	20241007	123000	78723465	2930	2930	2930	2930	0
448	20241007	122900	78723465	2930	2930	2930	2930	0
449	20241007	122800	78723465	2930	2930	2930	2930	0
450	20241007	122700	78723465	2930	2930	2930	2930	0
451	20241007	122600	78723465	2930	2930	2930	2930	10
452	20241007	122500	78694165	2935	2935	2935	2935	0
453	20241007	122400	78694165	2935	2935	2935	2935	0
454	20241007	122300	78694165	2935	2935	2935	2935	0
455	20241007	122200	78694165	2935	2935	2935	2935	0
456	20241007	122100	78694165	2935	2935	2935	2935	0
457	20241007	122000	78694165	2935	2935	2935	2935	169
458	20241007	121900	78198150	2930	2930	2930	2930	0
459	20241007	121800	78198150	2930	2930	2930	2930	0
460	20241007	121700	78198150	2930	2930	2930	2930	0
461	20241007	121600	78198150	2930	2930	2930	2930	1
462	20241007	121500	78195220	2925	2925	2925	2925	0
463	20241007	121400	78195220	2925	2925	2925	2925	0
464	20241007	121300	78195220	2925	2925	2925	2925	0
465	20241007	121200	78195220	2925	2925	2925	2925	0
466	20241007	121100	78195220	2925	2925	2925	2925	0
467	20241007	121000	78195220	2925	2925	2925	2925	0
468	20241007	120900	78195220	2925	2925	2925	2925	0
469	20241007	120800	78195220	2925	2925	2925	2925	0
470	20241007	120700	78195220	2925	2925	2925	2925	0
471	20241007	120600	78195220	2925	2925	2925	2925	0
472	20241007	120500	78195220	2925	2925	2925	2925	0
473	20241007	120400	78195220	2925	2925	2925	2925	0
474	20241007	120300	78195220	2925	2925	2925	2925	0
475	20241007	120200	78195220	2925	2925	2925	2925	0
476	20241007	120100	78195220	2925	2925	2925	2925	111
477	20241007	120000	77870545	2935	2935	2935	2935	0
478	20241007	115900	77870545	2935	2935	2935	2935	0
479	20241007	115800	77870545	2935	2935	2935	2935	0
480	20241007	115700	77870545	2935	2935	2935	2935	0
481	20241007	115600	77870545	2935	2935	2935	2935	0
482	20241007	115500	77870545	2935	2935	2935	2935	0
483	20241007	115400	77870545	2935	2935	2935	2935	0
484	20241007	115300	77870545	2935	2935	2935	2935	0
485	20241007	115200	77870545	2935	2935	2935	2935	0
486	20241007	115100	77870545	2935	2935	2935	2935	0
487	20241007	115000	77870545	2935	2935	2935	2935	0
488	20241007	114900	77870545	2935	2935	2935	2935	0
489	20241007	114800	77870545	2935	2935	2935	2935	0
490	20241007	114700	77870545	2935	2935	2935	2935	0
491	20241007	114600	77870545	2935	2935	2935	2935	0
492	20241007	114500	77870545	2935	2935	2935	2935	0
493	20241007	114400	77870545	2935	2935	2935	2935	0
494	20241007	114300	77870545	2935	2935	2935	2935	0
495	20241007	114200	77870545	2935	2935	2935	2935	0
496	20241007	114100	77870545	2935	2935	2935	2935	0
497	20241007	114000	77870545	2935	2935	2935	2935	0
498	20241007	113900	77870545	2935	2935	2935	2935	0
499	20241007	113800	77870545	2935	2935	2935	2935	0
500	20241007	113700	77870545	2935	2935	2935	2935	0
501	20241007	113600	77870545	2935	2935	2935	2935	0
502	20241007	113500	77870545	2935	2935	2935	2935	0
503	20241007	113400	77870545	2935	2935	2935	2935	0
504	20241007	113300	77870545	2935	2935	2935	2935	0
505	20241007	113200	77870545	2935	2935	2935	2935	0
506	20241007	113100	77870545	2935	2935	2935	2935	0
507	20241007	113000	77870545	2935	2935	2935	2935	0
508	20241007	112900	77870545	2935	2935	2935	2935	0
509	20241007	112800	77870545	2935	2935	2935	2935	0
510	20241007	112700	77870545	2935	2935	2935	2935	0
511	20241007	112600	77870545	2935	2935	2935	2935	0
512	20241007	112500	77870545	2935	2935	2935	2935	0
513	20241007	112400	77870545	2935	2935	2935	2935	2
514	20241007	112300	77864675	2925	2925	2925	2925	0
515	20241007	112200	77864675	2925	2925	2925	2925	0
516	20241007	112100	77864675	2925	2925	2925	2925	0
517	20241007	112000	77864675	2925	2925	2925	2925	0
518	20241007	111900	77864675	2925	2925	2925	2925	0
519	20241007	111800	77864675	2925	2925	2925	2925	0
520	20241007	111700	77864675	2925	2925	2925	2925	0
521	20241007	111600	77864675	2925	2925	2925	2925	0
522	20241007	111500	77864675	2925	2925	2925	2925	0
523	20241007	111400	77864675	2925	2925	2925	2925	0
524	20241007	111300	77864675	2925	2925	2925	2925	0
525	20241007	111200	77864675	2925	2925	2925	2925	0
526	20241007	111100	77864675	2925	2925	2925	2925	0
527	20241007	111000	77864675	2925	2925	2925	2925	0
528	20241007	110900	77864675	2925	2925	2925	2925	0
529	20241007	110800	77864675	2925	2925	2925	2925	0
530	20241007	110700	77864675	2925	2925	2925	2925	0
531	20241007	110600	77864675	2925	2925	2925	2925	0
532	20241007	110500	77864675	2925	2925	2925	2925	0
533	20241007	110400	77864675	2925	2925	2925	2925	5000
534	20241007	110300	63239675	2925	2925	2925	2925	0
535	20241007	110200	63239675	2925	2925	2925	2925	0
536	20241007	110100	63239675	2925	2925	2925	2925	0
537	20241007	110000	63239675	2925	2925	2925	2925	0
538	20241007	105900	63239675	2925	2925	2925	2925	0
539	20241007	105800	63239675	2925	2925	2925	2925	0
540	20241007	105700	63239675	2925	2925	2925	2925	0
541	20241007	105600	63239675	2925	2925	2925	2925	0
542	20241007	105500	63239675	2925	2925	2925	2925	0
543	20241007	105400	63239675	2925	2925	2925	2925	0
544	20241007	105300	63239675	2925	2925	2925	2925	0
545	20241007	105200	63239675	2925	2925	2925	2925	0
546	20241007	105100	63239675	2925	2925	2925	2925	0
547	20241007	105000	63239675	2925	2925	2925	2925	50
548	20241007	104900	63093425	2925	2925	2925	2925	0
549	20241007	104800	63093425	2925	2925	2925	2925	0
550	20241007	104700	63093425	2925	2925	2925	2925	0
551	20241007	104600	63093425	2925	2925	2925	2925	10
552	20241007	104500	63064175	2925	2925	2925	2925	0
553	20241007	104400	63064175	2925	2925	2925	2925	0
554	20241007	104300	63064175	2925	2925	2925	2925	174
555	20241007	104200	62555225	2925	2925	2925	2925	0
556	20241007	104100	62555225	2925	2925	2925	2925	0
557	20241007	104000	62555225	2925	2925	2925	2925	0
558	20241007	103900	62555225	2925	2925	2925	2925	0
559	20241007	103800	62555225	2925	2925	2925	2925	0
560	20241007	103700	62555225	2925	2925	2925	2925	0
561	20241007	103600	62555225	2925	2925	2925	2925	0
562	20241007	103500	62555225	2925	2925	2925	2925	0
563	20241007	103400	62555225	2925	2925	2925	2925	0
564	20241007	103300	62555225	2925	2925	2925	2925	0
565	20241007	103200	62555225	2925	2925	2925	2925	0
566	20241007	103100	62555225	2925	2925	2925	2925	0
567	20241007	103000	62555225	2925	2925	2925	2925	0
568	20241007	102900	62555225	2925	2925	2925	2925	4
569	20241007	102800	62543525	2925	2925	2925	2925	0
570	20241007	102700	62543525	2925	2925	2925	2925	0
571	20241007	102600	62543525	2925	2925	2925	2925	0
572	20241007	102500	62543525	2925	2925	2925	2925	0
573	20241007	102400	62543525	2925	2925	2925	2925	0
574	20241007	102300	62543525	2925	2925	2925	2925	0
575	20241007	102200	62543525	2925	2925	2925	2925	0
576	20241007	102100	62543525	2925	2925	2925	2925	0
577	20241007	102000	62543525	2925	2925	2925	2925	0
578	20241007	101900	62543525	2925	2925	2925	2925	0
579	20241007	101800	62543525	2925	2925	2925	2925	0
580	20241007	101700	62543525	2925	2925	2925	2925	206
581	20241007	101600	61940975	2925	2925	2925	2925	1
582	20241007	101500	61938050	2915	2915	2915	2915	0
583	20241007	101400	61938050	2915	2915	2915	2915	0
584	20241007	101300	61938050	2915	2915	2915	2915	0
585	20241007	101200	61938050	2915	2915	2915	2915	0
586	20241007	101100	61938050	2915	2915	2915	2915	0
587	20241007	101000	61938050	2915	2915	2915	2915	0
588	20241007	100900	61938050	2915	2915	2915	2915	0
589	20241007	100800	61938050	2915	2915	2915	2915	0
590	20241007	100700	61938050	2915	2915	2915	2915	0
591	20241007	100600	61938050	2915	2915	2915	2915	0
592	20241007	100500	61938050	2915	2915	2915	2915	0
593	20241007	100400	61938050	2915	2915	2915	2915	610
594	20241007	100300	60159900	2915	2915	2915	2915	0
595	20241007	100200	60159900	2915	2915	2915	2915	0
596	20241007	100100	60159900	2915	2915	2915	2915	0
597	20241007	100000	60159900	2915	2915	2915	2915	0
598	20241007	095900	60159900	2915	2915	2915	2915	0
599	20241007	095800	60159900	2915	2915	2915	2915	0
600	20241007	095700	60159900	2915	2915	2915	2915	0
601	20241007	095600	60159900	2915	2915	2915	2915	0
602	20241007	095500	60159900	2915	2915	2915	2915	0
603	20241007	095400	60159900	2915	2915	2915	2915	0
604	20241007	095300	60159900	2915	2915	2915	2915	0
605	20241007	095200	60159900	2915	2915	2915	2915	100
606	20241007	095100	59868400	2925	2925	2925	2925	0
607	20241007	095000	59868400	2925	2925	2925	2925	1
608	20241007	094900	59865475	2925	2925	2925	2925	0
609	20241007	094800	59865475	2925	2925	2925	2925	24
610	20241007	094700	59795275	2925	2925	2925	2925	0
611	20241007	094600	59795275	2925	2925	2925	2925	5
612	20241007	094500	59780650	2925	2925	2925	2925	2
613	20241007	094400	59774800	2925	2925	2925	2925	0
614	20241007	094300	59774800	2925	2925	2925	2925	0
615	20241007	094200	59774800	2925	2925	2925	2925	0
616	20241007	094100	59774800	2925	2925	2925	2925	0
617	20241007	094000	59774800	2925	2925	2925	2925	0
618	20241007	093900	59774800	2925	2925	2925	2925	7
619	20241007	093800	59754325	2920	2920	2920	2920	0
620	20241007	093700	59754325	2920	2920	2920	2920	0
621	20241007	093600	59754325	2920	2920	2920	2920	0
622	20241007	093500	59754325	2920	2920	2920	2920	0
623	20241007	093400	59754325	2920	2920	2920	2920	0
624	20241007	093300	59754325	2920	2920	2920	2920	0
625	20241007	093200	59754325	2920	2920	2920	2920	0
626	20241007	093100	59754325	2920	2920	2920	2920	3
627	20241007	093000	59745565	2920	2920	2920	2920	0
628	20241007	092900	59745565	2920	2920	2920	2920	0
629	20241007	092800	59745565	2920	2920	2920	2920	0
630	20241007	092700	59745565	2920	2920	2920	2920	0
631	20241007	092600	59745565	2920	2920	2920	2920	0
632	20241007	092500	59745565	2920	2915	2920	2915	109
633	20241007	092400	59427785	2915	2915	2915	2915	0
634	20241007	092300	59427785	2915	2915	2915	2915	0
635	20241007	092200	59427785	2915	2915	2915	2915	0
636	20241007	092100	59427785	2915	2915	2915	2915	22
637	20241007	092000	59363655	2910	2910	2910	2910	9279
638	20241007	091900	32361765	2905	2905	2905	2905	10
639	20241007	091800	32332715	2905	2910	2910	2905	393
640	20241007	091700	31189410	2910	2910	2910	2910	2300
641	20241007	091600	24496410	2910	2910	2910	2910	200
642	20241007	091500	23914410	2910	2910	2910	2910	0
643	20241007	091400	23914410	2910	2945	2945	2910	8000
644	20241007	091300	587625	2955	2955	2955	2955	0
645	20241007	091200	587625	2955	2950	2955	2950	10
646	20241007	091100	558120	2950	2950	2950	2950	0
647	20241007	091000	558120	2950	2950	2950	2950	2
648	20241007	090900	552220	2945	2940	2945	2940	133
649	20241007	090800	161190	2915	2915	2915	2915	0
650	20241007	090700	161190	2915	2915	2915	2915	0
651	20241007	090600	161190	2915	2915	2915	2915	0
652	20241007	090500	161190	2915	2915	2915	2915	0
653	20241007	090400	161190	2915	2915	2915	2915	0
654	20241007	090300	161190	2915	2915	2915	2915	25
655	20241007	090200	88315	2940	2940	2940	2940	0
656	20241007	090100	88315	2940	2940	2940	2940	1
657	20241007	090000	85375	2940	2945	2945	2940	29