KissMeData/028080/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	191700	27317845	2910	2910	2910	2910	66
3	20241008	191600	27317845	2910	2910	2910	2910	0
4	20241008	191500	27317845	2910	2910	2910	2910	0
5	20241008	191400	27317845	2910	2910	2910	2910	0
6	20241008	191300	27317845	2910	2910	2910	2910	0
7	20241008	191200	27317845	2910	2910	2910	2910	0
8	20241008	191100	27317845	2910	2910	2910	2910	0
9	20241008	191000	27317845	2910	2910	2910	2910	0
10	20241008	190900	27317845	2910	2910	2910	2910	0
11	20241008	190800	27317845	2910	2910	2910	2910	0
12	20241008	190700	27317845	2910	2910	2910	2910	0
13	20241008	190600	27317845	2910	2910	2910	2910	0
14	20241008	190500	27317845	2910	2910	2910	2910	0
15	20241008	190400	27317845	2910	2910	2910	2910	0
16	20241008	190300	27317845	2910	2910	2910	2910	0
17	20241008	190200	27317845	2910	2910	2910	2910	0
18	20241008	190100	27317845	2910	2910	2910	2910	0
19	20241008	190000	27317845	2910	2910	2910	2910	0
20	20241008	185900	27317845	2910	2910	2910	2910	0
21	20241008	185800	27317845	2910	2910	2910	2910	0
22	20241008	185700	27317845	2910	2910	2910	2910	0
23	20241008	185600	27317845	2910	2910	2910	2910	0
24	20241008	185500	27317845	2910	2910	2910	2910	0
25	20241008	185400	27317845	2910	2910	2910	2910	0
26	20241008	185300	27317845	2910	2910	2910	2910	0
27	20241008	185200	27317845	2910	2910	2910	2910	0
28	20241008	185100	27317845	2910	2910	2910	2910	0
29	20241008	185000	27317845	2910	2910	2910	2910	0
30	20241008	184900	27317845	2910	2910	2910	2910	0
31	20241008	184800	27317845	2910	2910	2910	2910	0
32	20241008	184700	27317845	2910	2910	2910	2910	66
33	20241008	184600	27317845	2910	2910	2910	2910	0
34	20241008	184500	27317845	2910	2910	2910	2910	0
35	20241008	184400	27317845	2910	2910	2910	2910	0
36	20241008	184300	27317845	2910	2910	2910	2910	0
37	20241008	184200	27317845	2910	2910	2910	2910	0
38	20241008	184100	27317845	2910	2910	2910	2910	0
39	20241008	184000	27317845	2910	2910	2910	2910	0
40	20241008	183900	27317845	2910	2910	2910	2910	0
41	20241008	183800	27317845	2910	2910	2910	2910	0
42	20241008	183700	27317845	2910	2910	2910	2910	0
43	20241008	183600	27317845	2910	2910	2910	2910	0
44	20241008	183500	27317845	2910	2910	2910	2910	0
45	20241008	183400	27317845	2910	2910	2910	2910	0
46	20241008	183300	27317845	2910	2910	2910	2910	0
47	20241008	183200	27317845	2910	2910	2910	2910	0
48	20241008	183100	27317845	2910	2910	2910	2910	0
49	20241008	183000	27317845	2910	2910	2910	2910	0
50	20241008	182900	27317845	2910	2910	2910	2910	0
51	20241008	182800	27317845	2910	2910	2910	2910	0
52	20241008	182700	27317845	2910	2910	2910	2910	0
53	20241008	182600	27317845	2910	2910	2910	2910	0
54	20241008	182500	27317845	2910	2910	2910	2910	0
55	20241008	182400	27317845	2910	2910	2910	2910	0
56	20241008	182300	27317845	2910	2910	2910	2910	0
57	20241008	182200	27317845	2910	2910	2910	2910	0
58	20241008	182100	27317845	2910	2910	2910	2910	0
59	20241008	182000	27317845	2910	2910	2910	2910	0
60	20241008	181900	27317845	2910	2910	2910	2910	0
61	20241008	181800	27317845	2910	2910	2910	2910	0
62	20241008	181700	27317845	2910	2910	2910	2910	66
63	20241008	181600	27317845	2910	2910	2910	2910	0
64	20241008	181500	27317845	2910	2910	2910	2910	0
65	20241008	181400	27317845	2910	2910	2910	2910	0
66	20241008	181300	27317845	2910	2910	2910	2910	0
67	20241008	181200	27317845	2910	2910	2910	2910	0
68	20241008	181100	27317845	2910	2910	2910	2910	0
69	20241008	181000	27317845	2910	2910	2910	2910	0
70	20241008	180900	27317845	2910	2910	2910	2910	0
71	20241008	180800	27317845	2910	2910	2910	2910	0
72	20241008	180700	27317845	2910	2910	2910	2910	0
73	20241008	180600	27317845	2910	2910	2910	2910	0
74	20241008	180500	27317845	2910	2910	2910	2910	0
75	20241008	180400	27317845	2910	2910	2910	2910	0
76	20241008	180300	27317845	2910	2910	2910	2910	0
77	20241008	180200	27317845	2910	2910	2910	2910	0
78	20241008	180100	27317845	2910	2910	2910	2910	0
79	20241008	180000	27317845	2910	2910	2910	2910	0
80	20241008	175900	27317845	2910	2910	2910	2910	0
81	20241008	175800	27317845	2910	2910	2910	2910	0
82	20241008	175700	27317845	2910	2910	2910	2910	0
83	20241008	175600	27317845	2910	2910	2910	2910	0
84	20241008	175500	27317845	2910	2910	2910	2910	0
85	20241008	175400	27317845	2910	2910	2910	2910	0
86	20241008	175300	27317845	2910	2910	2910	2910	0
87	20241008	175200	27317845	2910	2910	2910	2910	0
88	20241008	175100	27317845	2910	2910	2910	2910	0
89	20241008	175000	27317845	2910	2910	2910	2910	0
90	20241008	174900	27317845	2910	2910	2910	2910	0
91	20241008	174800	27317845	2910	2910	2910	2910	0
92	20241008	174700	27317845	2910	2910	2910	2910	66
93	20241008	174600	27317845	2910	2910	2910	2910	0
94	20241008	174500	27317845	2910	2910	2910	2910	0
95	20241008	174400	27317845	2910	2910	2910	2910	0
96	20241008	174300	27317845	2910	2910	2910	2910	0
97	20241008	174200	27317845	2910	2910	2910	2910	0
98	20241008	174100	27317845	2910	2910	2910	2910	0
99	20241008	174000	27317845	2910	2910	2910	2910	0
100	20241008	173900	27317845	2910	2910	2910	2910	0
101	20241008	173800	27317845	2910	2910	2910	2910	0
102	20241008	173700	27317845	2910	2910	2910	2910	0
103	20241008	173600	27317845	2910	2910	2910	2910	0
104	20241008	173500	27317845	2910	2910	2910	2910	0
105	20241008	173400	27317845	2910	2910	2910	2910	0
106	20241008	173300	27317845	2910	2910	2910	2910	0
107	20241008	173200	27317845	2910	2910	2910	2910	0
108	20241008	173100	27317845	2910	2910	2910	2910	0
109	20241008	173000	27317845	2910	2910	2910	2910	0
110	20241008	172900	27317845	2910	2910	2910	2910	0
111	20241008	172800	27317845	2910	2910	2910	2910	0
112	20241008	172700	27317845	2910	2910	2910	2910	0
113	20241008	172600	27317845	2910	2910	2910	2910	0
114	20241008	172500	27317845	2910	2910	2910	2910	0
115	20241008	172400	27317845	2910	2910	2910	2910	0
116	20241008	172300	27317845	2910	2910	2910	2910	0
117	20241008	172200	27317845	2910	2910	2910	2910	0
118	20241008	172100	27317845	2910	2910	2910	2910	0
119	20241008	172000	27317845	2910	2910	2910	2910	0
120	20241008	171900	27317845	2910	2910	2910	2910	0
121	20241008	171800	27317845	2910	2910	2910	2910	0
122	20241008	171700	27317845	2910	2910	2910	2910	66
123	20241008	171600	27317845	2910	2910	2910	2910	0
124	20241008	171500	27317845	2910	2910	2910	2910	0
125	20241008	171400	27317845	2910	2910	2910	2910	0
126	20241008	171300	27317845	2910	2910	2910	2910	0
127	20241008	171200	27317845	2910	2910	2910	2910	0
128	20241008	171100	27317845	2910	2910	2910	2910	0
129	20241008	171000	27317845	2910	2910	2910	2910	0
130	20241008	170900	27317845	2910	2910	2910	2910	0
131	20241008	170800	27317845	2910	2910	2910	2910	0
132	20241008	170700	27317845	2910	2910	2910	2910	0
133	20241008	170600	27317845	2910	2910	2910	2910	0
134	20241008	170500	27317845	2910	2910	2910	2910	0
135	20241008	170400	27317845	2910	2910	2910	2910	0
136	20241008	170300	27317845	2910	2910	2910	2910	0
137	20241008	170200	27317845	2910	2910	2910	2910	0
138	20241008	170100	27317845	2910	2910	2910	2910	0
139	20241008	170000	27317845	2910	2910	2910	2910	0
140	20241008	165900	27317845	2910	2910	2910	2910	0
141	20241008	165800	27317845	2910	2910	2910	2910	0
142	20241008	165700	27317845	2910	2910	2910	2910	0
143	20241008	165600	27317845	2910	2910	2910	2910	0
144	20241008	165500	27317845	2910	2910	2910	2910	0
145	20241008	165400	27317845	2910	2910	2910	2910	0
146	20241008	165300	27317845	2910	2910	2910	2910	0
147	20241008	165200	27317845	2910	2910	2910	2910	0
148	20241008	165100	27317845	2910	2910	2910	2910	0
149	20241008	165000	27317845	2910	2910	2910	2910	0
150	20241008	164900	27317845	2910	2910	2910	2910	0
151	20241008	164800	27317845	2910	2910	2910	2910	0
152	20241008	164700	27317845	2910	2910	2910	2910	66
153	20241008	164600	27317845	2910	2910	2910	2910	0
154	20241008	164500	27317845	2910	2910	2910	2910	0
155	20241008	164400	27317845	2910	2910	2910	2910	0
156	20241008	164300	27317845	2910	2910	2910	2910	0
157	20241008	164200	27317845	2910	2910	2910	2910	0
158	20241008	164100	27317845	2910	2910	2910	2910	0
159	20241008	164000	27317845	2910	2910	2910	2910	0
160	20241008	163900	27317845	2910	2910	2910	2910	0
161	20241008	163800	27317845	2910	2910	2910	2910	0
162	20241008	163700	27317845	2910	2910	2910	2910	0
163	20241008	163600	27317845	2910	2910	2910	2910	0
164	20241008	163500	27317845	2910	2910	2910	2910	0
165	20241008	163400	27317845	2910	2910	2910	2910	0
166	20241008	163300	27317845	2910	2910	2910	2910	0
167	20241008	163200	27317845	2910	2910	2910	2910	0
168	20241008	163100	27317845	2910	2910	2910	2910	0
169	20241008	163000	27317845	2910	2910	2910	2910	0
170	20241008	162900	27317845	2910	2910	2910	2910	0
171	20241008	162800	27317845	2910	2910	2910	2910	0
172	20241008	162700	27317845	2910	2910	2910	2910	0
173	20241008	162600	27317845	2910	2910	2910	2910	0
174	20241008	162500	27317845	2910	2910	2910	2910	0
175	20241008	162400	27317845	2910	2910	2910	2910	0
176	20241008	162300	27317845	2910	2910	2910	2910	0
177	20241008	162200	27317845	2910	2910	2910	2910	0
178	20241008	162100	27317845	2910	2910	2910	2910	0
179	20241008	162000	27317845	2910	2910	2910	2910	0
180	20241008	161900	27317845	2910	2910	2910	2910	0
181	20241008	161800	27317845	2910	2910	2910	2910	0
182	20241008	161700	27317845	2910	2910	2910	2910	66
183	20241008	161600	27317845	2910	2910	2910	2910	0
184	20241008	161500	27317845	2910	2910	2910	2910	0
185	20241008	161400	27317845	2910	2910	2910	2910	0
186	20241008	161300	27317845	2910	2910	2910	2910	0
187	20241008	161200	27317845	2910	2910	2910	2910	0
188	20241008	161100	27317845	2910	2910	2910	2910	0
189	20241008	161000	27317845	2910	2910	2910	2910	0
190	20241008	160900	27317845	2910	2910	2910	2910	0
191	20241008	160800	27317845	2910	2910	2910	2910	0
192	20241008	160700	27317845	2910	2910	2910	2910	0
193	20241008	160600	27317845	2910	2910	2910	2910	0
194	20241008	160500	27317845	2910	2910	2910	2910	0
195	20241008	160400	27317845	2910	2910	2910	2910	0
196	20241008	160300	27317845	2910	2910	2910	2910	0
197	20241008	160200	27317845	2910	2910	2910	2910	0
198	20241008	160100	27317845	2910	2910	2910	2910	0
199	20241008	160000	27317845	2910	2910	2910	2910	0
200	20241008	155900	27317845	2910	2910	2910	2910	0
201	20241008	155800	27317845	2910	2910	2910	2910	0
202	20241008	155700	27317845	2910	2910	2910	2910	0
203	20241008	155600	27317845	2910	2910	2910	2910	0
204	20241008	155500	27317845	2910	2910	2910	2910	0
205	20241008	155400	27317845	2910	2910	2910	2910	0
206	20241008	155300	27317845	2910	2910	2910	2910	0
207	20241008	155200	27317845	2910	2910	2910	2910	0
208	20241008	155100	27317845	2910	2910	2910	2910	0
209	20241008	155000	27317845	2910	2910	2910	2910	0
210	20241008	154900	27317845	2910	2910	2910	2910	0
211	20241008	154800	27317845	2910	2910	2910	2910	0
212	20241008	154700	27317845	2910	2910	2910	2910	66
213	20241008	154600	27317845	2910	2910	2910	2910	0
214	20241008	154500	27317845	2910	2910	2910	2910	0
215	20241008	154400	27317845	2910	2910	2910	2910	0
216	20241008	154300	27317845	2910	2910	2910	2910	0
217	20241008	154200	27317845	2910	2910	2910	2910	0
218	20241008	154100	27317845	2910	2910	2910	2910	0
219	20241008	154000	27317845	2910	2910	2910	2910	0
220	20241008	153900	27317845	2910	2910	2910	2910	0
221	20241008	153800	27317845	2910	2910	2910	2910	0
222	20241008	153700	27317845	2910	2910	2910	2910	0
223	20241008	153600	27317845	2910	2910	2910	2910	0
224	20241008	153500	27317845	2910	2910	2910	2910	0
225	20241008	153400	27317845	2910	2910	2910	2910	0
226	20241008	153300	27317845	2910	2910	2910	2910	0
227	20241008	153200	27317845	2910	2910	2910	2910	0
228	20241008	153100	27317845	2910	2910	2910	2910	0
229	20241008	153000	27317845	2910	2910	2910	2910	66
230	20241008	152900	27125785	2910	2910	2910	2910	0
231	20241008	152800	27125785	2910	2910	2910	2910	0
232	20241008	152700	27125785	2910	2910	2910	2910	0
233	20241008	152600	27125785	2910	2910	2910	2910	0
234	20241008	152500	27125785	2910	2910	2910	2910	0
235	20241008	152400	27125785	2910	2910	2910	2910	0
236	20241008	152300	27125785	2910	2910	2910	2910	0
237	20241008	152200	27125785	2910	2910	2910	2910	0
238	20241008	152100	27125785	2910	2910	2910	2910	0
239	20241008	152000	27125785	2910	2910	2910	2910	0
240	20241008	151900	27125785	2910	2915	2915	2910	33
241	20241008	151800	27029715	2915	2920	2920	2915	103
242	20241008	151700	26729465	2910	2910	2910	2910	0
243	20241008	151600	26729465	2910	2910	2910	2910	0
244	20241008	151500	26729465	2910	2910	2910	2910	177
245	20241008	151400	26214395	2910	2910	2910	2910	1567
246	20241008	151300	21654425	2910	2915	2915	2910	35
247	20241008	151200	21552545	2925	2925	2925	2925	0
248	20241008	151100	21552545	2925	2925	2925	2925	0
249	20241008	151000	21552545	2925	2925	2925	2925	1
250	20241008	150900	21549620	2930	2930	2930	2930	0
251	20241008	150800	21549620	2930	2930	2930	2930	0
252	20241008	150700	21549620	2930	2930	2930	2930	0
253	20241008	150600	21549620	2930	2930	2930	2930	0
254	20241008	150500	21549620	2930	2930	2930	2930	0
255	20241008	150400	21549620	2930	2930	2930	2930	0
256	20241008	150300	21549620	2930	2930	2930	2930	0
257	20241008	150200	21549620	2930	2930	2930	2930	0
258	20241008	150100	21549620	2930	2930	2930	2930	0
259	20241008	150000	21549620	2930	2930	2930	2930	0
260	20241008	145900	21549620	2930	2930	2930	2930	0
261	20241008	145800	21549620	2930	2930	2930	2930	0
262	20241008	145700	21549620	2930	2930	2930	2930	0
263	20241008	145600	21549620	2930	2930	2930	2930	0
264	20241008	145500	21549620	2930	2925	2930	2925	35
265	20241008	145400	21447235	2910	2910	2910	2910	0
266	20241008	145300	21447235	2910	2910	2910	2910	0
267	20241008	145200	21447235	2910	2910	2910	2910	0
268	20241008	145100	21447235	2910	2910	2910	2910	0
269	20241008	145000	21447235	2910	2910	2910	2910	0
270	20241008	144900	21447235	2910	2910	2910	2910	0
271	20241008	144800	21447235	2910	2910	2910	2910	0
272	20241008	144700	21447235	2910	2910	2910	2910	0
273	20241008	144600	21447235	2910	2910	2910	2910	0
274	20241008	144500	21447235	2910	2910	2910	2910	0
275	20241008	144400	21447235	2910	2910	2910	2910	0
276	20241008	144300	21447235	2910	2910	2910	2910	2
277	20241008	144200	21441415	2910	2910	2910	2910	0
278	20241008	144100	21441415	2910	2910	2910	2910	0
279	20241008	144000	21441415	2910	2910	2910	2910	0
280	20241008	143900	21441415	2910	2915	2915	2910	2000
281	20241008	143800	15617170	2920	2920	2920	2920	0
282	20241008	143700	15617170	2920	2920	2920	2920	0
283	20241008	143600	15617170	2920	2920	2920	2920	0
284	20241008	143500	15617170	2920	2920	2920	2920	0
285	20241008	143400	15617170	2920	2920	2920	2920	0
286	20241008	143300	15617170	2920	2920	2920	2920	0
287	20241008	143200	15617170	2920	2920	2920	2920	0
288	20241008	143100	15617170	2920	2920	2920	2920	0
289	20241008	143000	15617170	2920	2920	2920	2920	0
290	20241008	142900	15617170	2920	2920	2920	2920	0
291	20241008	142800	15617170	2920	2920	2920	2920	0
292	20241008	142700	15617170	2920	2920	2920	2920	0
293	20241008	142600	15617170	2920	2920	2920	2920	0
294	20241008	142500	15617170	2920	2920	2920	2920	0
295	20241008	142400	15617170	2920	2920	2920	2920	0
296	20241008	142300	15617170	2920	2920	2920	2920	0
297	20241008	142200	15617170	2920	2920	2920	2920	0
298	20241008	142100	15617170	2920	2920	2920	2920	0
299	20241008	142000	15617170	2920	2920	2920	2920	0
300	20241008	141900	15617170	2920	2920	2920	2920	0
301	20241008	141800	15617170	2920	2920	2920	2920	0
302	20241008	141700	15617170	2920	2920	2920	2920	0
303	20241008	141600	15617170	2920	2920	2920	2920	0
304	20241008	141500	15617170	2920	2920	2920	2920	0
305	20241008	141400	15617170	2920	2920	2920	2920	0
306	20241008	141300	15617170	2920	2920	2920	2920	0
307	20241008	141200	15617170	2920	2920	2920	2920	0
308	20241008	141100	15617170	2920	2920	2920	2920	0
309	20241008	141000	15617170	2920	2920	2920	2920	0
310	20241008	140900	15617170	2920	2920	2920	2920	0
311	20241008	140800	15617170	2920	2920	2920	2920	0
312	20241008	140700	15617170	2920	2920	2920	2920	0
313	20241008	140600	15617170	2920	2920	2920	2920	0
314	20241008	140500	15617170	2920	2920	2920	2920	0
315	20241008	140400	15617170	2920	2920	2920	2920	0
316	20241008	140300	15617170	2920	2920	2920	2920	0
317	20241008	140200	15617170	2920	2920	2920	2920	0
318	20241008	140100	15617170	2920	2920	2920	2920	0
319	20241008	140000	15617170	2920	2920	2920	2920	0
320	20241008	135900	15617170	2920	2920	2920	2920	0
321	20241008	135800	15617170	2920	2920	2920	2920	0
322	20241008	135700	15617170	2920	2920	2920	2920	0
323	20241008	135600	15617170	2920	2920	2920	2920	8
324	20241008	135500	15593810	2920	2920	2920	2920	0
325	20241008	135400	15593810	2920	2920	2920	2920	357
326	20241008	135300	14551370	2935	2935	2935	2935	0
327	20241008	135200	14551370	2935	2935	2935	2935	0
328	20241008	135100	14551370	2935	2935	2935	2935	0
329	20241008	135000	14551370	2935	2935	2935	2935	0
330	20241008	134900	14551370	2935	2935	2935	2935	20
331	20241008	134800	14492670	2935	2935	2935	2935	1
332	20241008	134700	14489735	2920	2920	2920	2920	0
333	20241008	134600	14489735	2920	2920	2920	2920	0
334	20241008	134500	14489735	2920	2920	2920	2920	0
335	20241008	134400	14489735	2920	2920	2920	2920	0
336	20241008	134300	14489735	2920	2920	2920	2920	0
337	20241008	134200	14489735	2920	2920	2920	2920	0
338	20241008	134100	14489735	2920	2920	2920	2920	70
339	20241008	134000	14285335	2930	2930	2930	2930	0
340	20241008	133900	14285335	2930	2930	2930	2930	0
341	20241008	133800	14285335	2930	2930	2930	2930	0
342	20241008	133700	14285335	2930	2930	2930	2930	0
343	20241008	133600	14285335	2930	2930	2930	2930	0
344	20241008	133500	14285335	2930	2930	2930	2930	0
345	20241008	133400	14285335	2930	2930	2930	2930	0
346	20241008	133300	14285335	2930	2930	2930	2930	10
347	20241008	133200	14256035	2920	2920	2920	2920	0
348	20241008	133100	14256035	2920	2920	2920	2920	0
349	20241008	133000	14256035	2920	2920	2920	2920	0
350	20241008	132900	14256035	2920	2920	2920	2920	0
351	20241008	132800	14256035	2920	2920	2920	2920	0
352	20241008	132700	14256035	2920	2920	2920	2920	0
353	20241008	132600	14256035	2920	2920	2920	2920	0
354	20241008	132500	14256035	2920	2920	2920	2920	0
355	20241008	132400	14256035	2920	2920	2920	2920	0
356	20241008	132300	14256035	2920	2920	2920	2920	0
357	20241008	132200	14256035	2920	2920	2920	2920	0
358	20241008	132100	14256035	2920	2920	2920	2920	0
359	20241008	132000	14256035	2920	2920	2920	2920	0
360	20241008	131900	14256035	2920	2920	2920	2920	0
361	20241008	131800	14256035	2920	2920	2920	2920	0
362	20241008	131700	14256035	2920	2920	2920	2920	0
363	20241008	131600	14256035	2920	2920	2920	2920	0
364	20241008	131500	14256035	2920	2920	2920	2920	0
365	20241008	131400	14256035	2920	2920	2920	2920	0
366	20241008	131300	14256035	2920	2920	2920	2920	0
367	20241008	131200	14256035	2920	2920	2920	2920	0
368	20241008	131100	14256035	2920	2920	2920	2920	0
369	20241008	131000	14256035	2920	2920	2920	2920	0
370	20241008	130900	14256035	2920	2920	2920	2920	0
371	20241008	130800	14256035	2920	2920	2920	2920	0
372	20241008	130700	14256035	2920	2920	2920	2920	0
373	20241008	130600	14256035	2920	2920	2920	2920	0
374	20241008	130500	14256035	2920	2920	2920	2920	0
375	20241008	130400	14256035	2920	2920	2920	2920	0
376	20241008	130300	14256035	2920	2920	2920	2920	0
377	20241008	130200	14256035	2920	2925	2925	2920	7
378	20241008	130100	14235590	2930	2930	2930	2930	0
379	20241008	130000	14235590	2930	2930	2930	2930	0
380	20241008	125900	14235590	2930	2930	2930	2930	3
381	20241008	125800	14226800	2930	2930	2930	2930	2
382	20241008	125700	14220940	2920	2920	2920	2920	0
383	20241008	125600	14220940	2920	2920	2920	2920	0
384	20241008	125500	14220940	2920	2920	2920	2920	0
385	20241008	125400	14220940	2920	2920	2920	2920	0
386	20241008	125300	14220940	2920	2920	2920	2920	0
387	20241008	125200	14220940	2920	2920	2920	2920	0
388	20241008	125100	14220940	2920	2920	2920	2920	0
389	20241008	125000	14220940	2920	2920	2920	2920	0
390	20241008	124900	14220940	2920	2920	2920	2920	0
391	20241008	124800	14220940	2920	2920	2920	2920	0
392	20241008	124700	14220940	2920	2920	2920	2920	12
393	20241008	124600	14185900	2920	2920	2920	2920	0
394	20241008	124500	14185900	2920	2920	2920	2920	0
395	20241008	124400	14185900	2920	2920	2920	2920	0
396	20241008	124300	14185900	2920	2920	2920	2920	0
397	20241008	124200	14185900	2920	2920	2920	2920	300
398	20241008	124100	13309900	2920	2920	2920	2920	0
399	20241008	124000	13309900	2920	2920	2920	2920	0
400	20241008	123900	13309900	2920	2920	2920	2920	0
401	20241008	123800	13309900	2920	2920	2920	2920	0
402	20241008	123700	13309900	2920	2920	2920	2920	0
403	20241008	123600	13309900	2920	2920	2920	2920	0
404	20241008	123500	13309900	2920	2920	2920	2920	0
405	20241008	123400	13309900	2920	2920	2920	2920	0
406	20241008	123300	13309900	2920	2920	2920	2920	0
407	20241008	123200	13309900	2920	2920	2920	2920	0
408	20241008	123100	13309900	2920	2920	2920	2920	0
409	20241008	123000	13309900	2920	2920	2920	2920	0
410	20241008	122900	13309900	2920	2920	2920	2920	0
411	20241008	122800	13309900	2920	2920	2920	2920	0
412	20241008	122700	13309900	2920	2920	2920	2920	0
413	20241008	122600	13309900	2920	2920	2920	2920	0
414	20241008	122500	13309900	2920	2920	2920	2920	0
415	20241008	122400	13309900	2920	2920	2920	2920	188
416	20241008	122300	12760940	2920	2920	2920	2920	0
417	20241008	122200	12760940	2920	2920	2920	2920	0
418	20241008	122100	12760940	2920	2920	2920	2920	0
419	20241008	122000	12760940	2920	2920	2920	2920	0
420	20241008	121900	12760940	2920	2920	2920	2920	780
421	20241008	121800	10483340	2920	2920	2920	2920	0
422	20241008	121700	10483340	2920	2920	2920	2920	0
423	20241008	121600	10483340	2920	2920	2920	2920	0
424	20241008	121500	10483340	2920	2920	2920	2920	0
425	20241008	121400	10483340	2920	2920	2920	2920	0
426	20241008	121300	10483340	2920	2920	2920	2920	0
427	20241008	121200	10483340	2920	2920	2920	2920	0
428	20241008	121100	10483340	2920	2920	2920	2920	100
429	20241008	121000	10191340	2920	2920	2920	2920	0
430	20241008	120900	10191340	2920	2920	2920	2920	1
431	20241008	120800	10188420	2930	2930	2930	2930	0
432	20241008	120700	10188420	2930	2930	2930	2930	0
433	20241008	120600	10188420	2930	2930	2930	2930	0
434	20241008	120500	10188420	2930	2930	2930	2930	0
435	20241008	120400	10188420	2930	2930	2930	2930	0
436	20241008	120300	10188420	2930	2930	2930	2930	0
437	20241008	120200	10188420	2930	2930	2930	2930	0
438	20241008	120100	10188420	2930	2930	2930	2930	0
439	20241008	120000	10188420	2930	2930	2930	2930	0
440	20241008	115900	10188420	2930	2930	2930	2930	0
441	20241008	115800	10188420	2930	2930	2930	2930	0
442	20241008	115700	10188420	2930	2930	2930	2930	0
443	20241008	115600	10188420	2930	2930	2930	2930	0
444	20241008	115500	10188420	2930	2930	2930	2930	1
445	20241008	115400	10185490	2920	2920	2920	2920	0
446	20241008	115300	10185490	2920	2920	2920	2920	0
447	20241008	115200	10185490	2920	2920	2920	2920	0
448	20241008	115100	10185490	2920	2920	2920	2920	0
449	20241008	115000	10185490	2920	2920	2920	2920	0
450	20241008	114900	10185490	2920	2920	2920	2920	0
451	20241008	114800	10185490	2920	2920	2920	2920	0
452	20241008	114700	10185490	2920	2920	2920	2920	7
453	20241008	114600	10165050	2925	2925	2925	2925	0
454	20241008	114500	10165050	2925	2925	2925	2925	0
455	20241008	114400	10165050	2925	2925	2925	2925	0
456	20241008	114300	10165050	2925	2925	2925	2925	0
457	20241008	114200	10165050	2925	2925	2925	2925	0
458	20241008	114100	10165050	2925	2925	2925	2925	0
459	20241008	114000	10165050	2925	2925	2925	2925	0
460	20241008	113900	10165050	2925	2925	2925	2925	0
461	20241008	113800	10165050	2925	2925	2925	2925	0
462	20241008	113700	10165050	2925	2925	2925	2925	0
463	20241008	113600	10165050	2925	2925	2925	2925	450
464	20241008	113500	8848800	2935	2935	2935	2935	0
465	20241008	113400	8848800	2935	2935	2935	2935	0
466	20241008	113300	8848800	2935	2935	2935	2935	0
467	20241008	113200	8848800	2935	2935	2935	2935	1
468	20241008	113100	8845865	2935	2935	2935	2935	0
469	20241008	113000	8845865	2935	2935	2935	2935	0
470	20241008	112900	8845865	2935	2935	2935	2935	0
471	20241008	112800	8845865	2935	2935	2935	2935	0
472	20241008	112700	8845865	2935	2935	2935	2935	0
473	20241008	112600	8845865	2935	2935	2935	2935	49
474	20241008	112500	8702050	2935	2935	2935	2935	1
475	20241008	112400	8699115	2940	2940	2940	2940	0
476	20241008	112300	8699115	2940	2940	2940	2940	0
477	20241008	112200	8699115	2940	2940	2940	2940	0
478	20241008	112100	8699115	2940	2940	2940	2940	0
479	20241008	112000	8699115	2940	2940	2940	2940	0
480	20241008	111900	8699115	2940	2940	2940	2940	0
481	20241008	111800	8699115	2940	2940	2940	2940	0
482	20241008	111700	8699115	2940	2940	2940	2940	0
483	20241008	111600	8699115	2940	2940	2940	2940	0
484	20241008	111500	8699115	2940	2940	2940	2940	0
485	20241008	111400	8699115	2940	2940	2940	2940	0
486	20241008	111300	8699115	2940	2940	2940	2940	0
487	20241008	111200	8699115	2940	2930	2940	2930	140
488	20241008	111100	8288435	2930	2930	2930	2930	0
489	20241008	111000	8288435	2930	2930	2930	2930	0
490	20241008	110900	8288435	2930	2930	2930	2930	0
491	20241008	110800	8288435	2930	2930	2930	2930	0
492	20241008	110700	8288435	2930	2930	2930	2930	0
493	20241008	110600	8288435	2930	2930	2930	2930	0
494	20241008	110500	8288435	2930	2930	2930	2930	0
495	20241008	110400	8288435	2930	2930	2930	2930	128
496	20241008	110300	7913395	2930	2930	2930	2930	0
497	20241008	110200	7913395	2930	2930	2930	2930	0
498	20241008	110100	7913395	2930	2930	2930	2930	0
499	20241008	110000	7913395	2930	2930	2930	2930	0
500	20241008	105900	7913395	2930	2930	2930	2930	0
501	20241008	105800	7913395	2930	2930	2930	2930	200
502	20241008	105700	7327395	2935	2935	2935	2935	0
503	20241008	105600	7327395	2935	2935	2935	2935	0
504	20241008	105500	7327395	2935	2935	2935	2935	0
505	20241008	105400	7327395	2935	2935	2935	2935	0
506	20241008	105300	7327395	2935	2935	2935	2935	0
507	20241008	105200	7327395	2935	2935	2935	2935	0
508	20241008	105100	7327395	2935	2935	2935	2935	0
509	20241008	105000	7327395	2935	2935	2935	2935	100
510	20241008	104900	7033895	2920	2920	2920	2920	0
511	20241008	104800	7033895	2920	2920	2920	2920	0
512	20241008	104700	7033895	2920	2920	2920	2920	0
513	20241008	104600	7033895	2920	2920	2920	2920	0
514	20241008	104500	7033895	2920	2920	2920	2920	0
515	20241008	104400	7033895	2920	2920	2920	2920	0
516	20241008	104300	7033895	2920	2920	2920	2920	0
517	20241008	104200	7033895	2920	2920	2920	2920	0
518	20241008	104100	7033895	2920	2920	2920	2920	0
519	20241008	104000	7033895	2920	2920	2920	2920	346
520	20241008	103900	6023575	2920	2920	2920	2920	0
521	20241008	103800	6023575	2920	2920	2920	2920	0
522	20241008	103700	6023575	2920	2920	2920	2920	0
523	20241008	103600	6023575	2920	2920	2920	2920	0
524	20241008	103500	6023575	2920	2920	2920	2920	0
525	20241008	103400	6023575	2920	2920	2920	2920	340
526	20241008	103300	5030775	2935	2935	2935	2935	0
527	20241008	103200	5030775	2935	2935	2935	2935	0
528	20241008	103100	5030775	2935	2935	2935	2935	0
529	20241008	103000	5030775	2935	2925	2935	2925	510
530	20241008	102900	3537475	2935	2935	2935	2935	0
531	20241008	102800	3537475	2935	2935	2935	2935	0
532	20241008	102700	3537475	2935	2935	2935	2935	0
533	20241008	102600	3537475	2935	2920	2935	2920	9
534	20241008	102500	3511180	2920	2920	2920	2920	1
535	20241008	102400	3508260	2920	2920	2920	2920	0
536	20241008	102300	3508260	2920	2920	2920	2920	0
537	20241008	102200	3508260	2920	2920	2920	2920	0
538	20241008	102100	3508260	2920	2925	2925	2920	167
539	20241008	102000	3019860	2940	2940	2940	2940	0
540	20241008	101900	3019860	2940	2940	2940	2940	0
541	20241008	101800	3019860	2940	2940	2940	2940	0
542	20241008	101700	3019860	2940	2940	2940	2940	0
543	20241008	101600	3019860	2940	2940	2940	2940	0
544	20241008	101500	3019860	2940	2940	2940	2940	0
545	20241008	101400	3019860	2940	2940	2940	2940	0
546	20241008	101300	3019860	2940	2940	2940	2940	0
547	20241008	101200	3019860	2940	2940	2940	2940	0
548	20241008	101100	3019860	2940	2940	2940	2940	0
549	20241008	101000	3019860	2940	2940	2940	2940	0
550	20241008	100900	3019860	2940	2940	2940	2940	0
551	20241008	100800	3019860	2940	2940	2940	2940	0
552	20241008	100700	3019860	2940	2940	2940	2940	0
553	20241008	100600	3019860	2940	2940	2940	2940	1
554	20241008	100500	3016920	2930	2930	2930	2930	0
555	20241008	100400	3016920	2930	2930	2930	2930	0
556	20241008	100300	3016920	2930	2930	2930	2930	0
557	20241008	100200	3016920	2930	2930	2930	2930	200
558	20241008	100100	2430920	2935	2935	2935	2935	0
559	20241008	100000	2430920	2935	2935	2935	2935	0
560	20241008	095900	2430920	2935	2935	2935	2935	0
561	20241008	095800	2430920	2935	2935	2935	2935	0
562	20241008	095700	2430920	2935	2935	2935	2935	0
563	20241008	095600	2430920	2935	2935	2935	2935	67
564	20241008	095500	2234275	2935	2935	2935	2935	80
565	20241008	095400	1999475	2935	2935	2935	2935	9
566	20241008	095300	1973060	2935	2935	2935	2935	1
567	20241008	095200	1970125	2935	2935	2935	2935	0
568	20241008	095100	1970125	2935	2935	2935	2935	0
569	20241008	095000	1970125	2935	2935	2935	2935	0
570	20241008	094900	1970125	2935	2935	2935	2935	0
571	20241008	094800	1970125	2935	2935	2935	2935	0
572	20241008	094700	1970125	2935	2935	2935	2935	0
573	20241008	094600	1970125	2935	2935	2935	2935	0
574	20241008	094500	1970125	2935	2935	2935	2935	1
575	20241008	094400	1967190	2940	2940	2940	2940	1
576	20241008	094300	1964250	2945	2945	2945	2945	0
577	20241008	094200	1964250	2945	2945	2945	2945	0
578	20241008	094100	1964250	2945	2945	2945	2945	1
579	20241008	094000	1961305	2945	2945	2945	2945	45
580	20241008	093900	1828780	2920	2920	2920	2920	0
581	20241008	093800	1828780	2920	2920	2920	2920	0
582	20241008	093700	1828780	2920	2920	2920	2920	197
583	20241008	093600	1253540	2905	2905	2905	2905	0
584	20241008	093500	1253540	2905	2905	2905	2905	0
585	20241008	093400	1253540	2905	2905	2905	2905	0
586	20241008	093300	1253540	2905	2905	2905	2905	0
587	20241008	093200	1253540	2905	2905	2905	2905	0
588	20241008	093100	1253540	2905	2910	2910	2905	28
589	20241008	093000	1172100	2920	2920	2920	2920	3
590	20241008	092900	1163340	2905	2905	2905	2905	0
591	20241008	092800	1163340	2905	2905	2905	2905	1
592	20241008	092700	1160435	2905	2905	2905	2905	0
593	20241008	092600	1160435	2905	2905	2905	2905	0
594	20241008	092500	1160435	2905	2905	2905	2905	0
595	20241008	092400	1160435	2905	2905	2905	2905	30
596	20241008	092300	1073285	2925	2925	2925	2925	0
597	20241008	092200	1073285	2925	2930	2930	2925	172
598	20241008	092100	570135	2945	2945	2945	2945	0
599	20241008	092000	570135	2945	2945	2945	2945	0
600	20241008	091900	570135	2945	2945	2945	2945	0
601	20241008	091800	570135	2945	2945	2945	2945	0
602	20241008	091700	570135	2945	2945	2945	2945	0
603	20241008	091600	570135	2945	2945	2945	2945	0
604	20241008	091500	570135	2945	2945	2945	2945	0
605	20241008	091400	570135	2945	2940	2945	2940	30
606	20241008	091300	481905	2925	2925	2925	2925	0
607	20241008	091200	481905	2925	2925	2925	2925	0
608	20241008	091100	481905	2925	2925	2925	2925	0
609	20241008	091000	481905	2925	2925	2925	2925	0
610	20241008	090900	481905	2925	2925	2925	2925	0
611	20241008	090800	481905	2925	2925	2925	2925	0
612	20241008	090700	481905	2925	2925	2925	2925	0
613	20241008	090600	481905	2925	2925	2925	2925	3
614	20241008	090500	473130	2935	2935	2935	2935	0
615	20241008	090400	473130	2935	2935	2935	2935	0
616	20241008	090300	473130	2935	2935	2935	2935	10
617	20241008	090200	443780	2940	2940	2940	2940	112
618	20241008	090100	114500	2930	2980	2980	2930	38
619	20241008	090000	2990	2990	2990	2990	2990	1