KissMeData/221800/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204600	73791985	2930	2930	2930	2930	999
3	20241004	204500	73791985	2930	2930	2930	2930	0
4	20241004	204400	73791985	2930	2930	2930	2930	0
5	20241004	204300	73791985	2930	2930	2930	2930	0
6	20241004	204200	73791985	2930	2930	2930	2930	0
7	20241004	204100	73791985	2930	2930	2930	2930	0
8	20241004	204000	73791985	2930	2930	2930	2930	0
9	20241004	203900	73791985	2930	2930	2930	2930	0
10	20241004	203800	73791985	2930	2930	2930	2930	0
11	20241004	203700	73791985	2930	2930	2930	2930	0
12	20241004	203600	73791985	2930	2930	2930	2930	0
13	20241004	203500	73791985	2930	2930	2930	2930	0
14	20241004	203400	73791985	2930	2930	2930	2930	0
15	20241004	203300	73791985	2930	2930	2930	2930	0
16	20241004	203200	73791985	2930	2930	2930	2930	0
17	20241004	203100	73791985	2930	2930	2930	2930	0
18	20241004	203000	73791985	2930	2930	2930	2930	0
19	20241004	202900	73791985	2930	2930	2930	2930	0
20	20241004	202800	73791985	2930	2930	2930	2930	0
21	20241004	202700	73791985	2930	2930	2930	2930	0
22	20241004	202600	73791985	2930	2930	2930	2930	0
23	20241004	202500	73791985	2930	2930	2930	2930	0
24	20241004	202400	73791985	2930	2930	2930	2930	0
25	20241004	202300	73791985	2930	2930	2930	2930	0
26	20241004	202200	73791985	2930	2930	2930	2930	0
27	20241004	202100	73791985	2930	2930	2930	2930	0
28	20241004	202000	73791985	2930	2930	2930	2930	0
29	20241004	201900	73791985	2930	2930	2930	2930	0
30	20241004	201800	73791985	2930	2930	2930	2930	0
31	20241004	201700	73791985	2930	2930	2930	2930	0
32	20241004	201600	73791985	2930	2930	2930	2930	999
33	20241004	201500	73791985	2930	2930	2930	2930	0
34	20241004	201400	73791985	2930	2930	2930	2930	0
35	20241004	201300	73791985	2930	2930	2930	2930	0
36	20241004	201200	73791985	2930	2930	2930	2930	0
37	20241004	201100	73791985	2930	2930	2930	2930	0
38	20241004	201000	73791985	2930	2930	2930	2930	0
39	20241004	200900	73791985	2930	2930	2930	2930	0
40	20241004	200800	73791985	2930	2930	2930	2930	0
41	20241004	200700	73791985	2930	2930	2930	2930	0
42	20241004	200600	73791985	2930	2930	2930	2930	0
43	20241004	200500	73791985	2930	2930	2930	2930	0
44	20241004	200400	73791985	2930	2930	2930	2930	0
45	20241004	200300	73791985	2930	2930	2930	2930	0
46	20241004	200200	73791985	2930	2930	2930	2930	0
47	20241004	200100	73791985	2930	2930	2930	2930	0
48	20241004	200000	73791985	2930	2930	2930	2930	0
49	20241004	195900	73791985	2930	2930	2930	2930	0
50	20241004	195800	73791985	2930	2930	2930	2930	0
51	20241004	195700	73791985	2930	2930	2930	2930	0
52	20241004	195600	73791985	2930	2930	2930	2930	0
53	20241004	195500	73791985	2930	2930	2930	2930	0
54	20241004	195400	73791985	2930	2930	2930	2930	0
55	20241004	195300	73791985	2930	2930	2930	2930	0
56	20241004	195200	73791985	2930	2930	2930	2930	0
57	20241004	195100	73791985	2930	2930	2930	2930	0
58	20241004	195000	73791985	2930	2930	2930	2930	0
59	20241004	194900	73791985	2930	2930	2930	2930	0
60	20241004	194800	73791985	2930	2930	2930	2930	0
61	20241004	194700	73791985	2930	2930	2930	2930	0
62	20241004	194600	73791985	2930	2930	2930	2930	999
63	20241004	194500	73791985	2930	2930	2930	2930	0
64	20241004	194400	73791985	2930	2930	2930	2930	0
65	20241004	194300	73791985	2930	2930	2930	2930	0
66	20241004	194200	73791985	2930	2930	2930	2930	0
67	20241004	194100	73791985	2930	2930	2930	2930	0
68	20241004	194000	73791985	2930	2930	2930	2930	0
69	20241004	193900	73791985	2930	2930	2930	2930	0
70	20241004	193800	73791985	2930	2930	2930	2930	0
71	20241004	193700	73791985	2930	2930	2930	2930	0
72	20241004	193600	73791985	2930	2930	2930	2930	0
73	20241004	193500	73791985	2930	2930	2930	2930	0
74	20241004	193400	73791985	2930	2930	2930	2930	0
75	20241004	193300	73791985	2930	2930	2930	2930	0
76	20241004	193200	73791985	2930	2930	2930	2930	0
77	20241004	193100	73791985	2930	2930	2930	2930	0
78	20241004	193000	73791985	2930	2930	2930	2930	0
79	20241004	192900	73791985	2930	2930	2930	2930	0
80	20241004	192800	73791985	2930	2930	2930	2930	0
81	20241004	192700	73791985	2930	2930	2930	2930	0
82	20241004	192600	73791985	2930	2930	2930	2930	0
83	20241004	192500	73791985	2930	2930	2930	2930	0
84	20241004	192400	73791985	2930	2930	2930	2930	0
85	20241004	192300	73791985	2930	2930	2930	2930	0
86	20241004	192200	73791985	2930	2930	2930	2930	0
87	20241004	192100	73791985	2930	2930	2930	2930	0
88	20241004	192000	73791985	2930	2930	2930	2930	0
89	20241004	191900	73791985	2930	2930	2930	2930	0
90	20241004	191800	73791985	2930	2930	2930	2930	0
91	20241004	191700	73791985	2930	2930	2930	2930	0
92	20241004	191600	73791985	2930	2930	2930	2930	999
93	20241004	191500	73791985	2930	2930	2930	2930	0
94	20241004	191400	73791985	2930	2930	2930	2930	0
95	20241004	191300	73791985	2930	2930	2930	2930	0
96	20241004	191200	73791985	2930	2930	2930	2930	0
97	20241004	191100	73791985	2930	2930	2930	2930	0
98	20241004	191000	73791985	2930	2930	2930	2930	0
99	20241004	190900	73791985	2930	2930	2930	2930	0
100	20241004	190800	73791985	2930	2930	2930	2930	0
101	20241004	190700	73791985	2930	2930	2930	2930	0
102	20241004	190600	73791985	2930	2930	2930	2930	0
103	20241004	190500	73791985	2930	2930	2930	2930	0
104	20241004	190400	73791985	2930	2930	2930	2930	0
105	20241004	190300	73791985	2930	2930	2930	2930	0
106	20241004	190200	73791985	2930	2930	2930	2930	0
107	20241004	190100	73791985	2930	2930	2930	2930	0
108	20241004	190000	73791985	2930	2930	2930	2930	0
109	20241004	185900	73791985	2930	2930	2930	2930	0
110	20241004	185800	73791985	2930	2930	2930	2930	0
111	20241004	185700	73791985	2930	2930	2930	2930	0
112	20241004	185600	73791985	2930	2930	2930	2930	0
113	20241004	185500	73791985	2930	2930	2930	2930	0
114	20241004	185400	73791985	2930	2930	2930	2930	0
115	20241004	185300	73791985	2930	2930	2930	2930	0
116	20241004	185200	73791985	2930	2930	2930	2930	0
117	20241004	185100	73791985	2930	2930	2930	2930	0
118	20241004	185000	73791985	2930	2930	2930	2930	0
119	20241004	184900	73791985	2930	2930	2930	2930	0
120	20241004	184800	73791985	2930	2930	2930	2930	0
121	20241004	184700	73791985	2930	2930	2930	2930	0
122	20241004	184600	73791985	2930	2930	2930	2930	999
123	20241004	184500	73791985	2930	2930	2930	2930	0
124	20241004	184400	73791985	2930	2930	2930	2930	0
125	20241004	184300	73791985	2930	2930	2930	2930	0
126	20241004	184200	73791985	2930	2930	2930	2930	0
127	20241004	184100	73791985	2930	2930	2930	2930	0
128	20241004	184000	73791985	2930	2930	2930	2930	0
129	20241004	183900	73791985	2930	2930	2930	2930	0
130	20241004	183800	73791985	2930	2930	2930	2930	0
131	20241004	183700	73791985	2930	2930	2930	2930	0
132	20241004	183600	73791985	2930	2930	2930	2930	0
133	20241004	183500	73791985	2930	2930	2930	2930	0
134	20241004	183400	73791985	2930	2930	2930	2930	0
135	20241004	183300	73791985	2930	2930	2930	2930	0
136	20241004	183200	73791985	2930	2930	2930	2930	0
137	20241004	183100	73791985	2930	2930	2930	2930	0
138	20241004	183000	73791985	2930	2930	2930	2930	0
139	20241004	182900	73791985	2930	2930	2930	2930	0
140	20241004	182800	73791985	2930	2930	2930	2930	0
141	20241004	182700	73791985	2930	2930	2930	2930	0
142	20241004	182600	73791985	2930	2930	2930	2930	0
143	20241004	182500	73791985	2930	2930	2930	2930	0
144	20241004	182400	73791985	2930	2930	2930	2930	0
145	20241004	182300	73791985	2930	2930	2930	2930	0
146	20241004	182200	73791985	2930	2930	2930	2930	0
147	20241004	182100	73791985	2930	2930	2930	2930	0
148	20241004	182000	73791985	2930	2930	2930	2930	0
149	20241004	181900	73791985	2930	2930	2930	2930	0
150	20241004	181800	73791985	2930	2930	2930	2930	0
151	20241004	181700	73791985	2930	2930	2930	2930	0
152	20241004	181600	73791985	2930	2930	2930	2930	999
153	20241004	181500	73791985	2930	2930	2930	2930	0
154	20241004	181400	73791985	2930	2930	2930	2930	0
155	20241004	181300	73791985	2930	2930	2930	2930	0
156	20241004	181200	73791985	2930	2930	2930	2930	0
157	20241004	181100	73791985	2930	2930	2930	2930	0
158	20241004	181000	73791985	2930	2930	2930	2930	0
159	20241004	180900	73791985	2930	2930	2930	2930	0
160	20241004	180800	73791985	2930	2930	2930	2930	0
161	20241004	180700	73791985	2930	2930	2930	2930	0
162	20241004	180600	73791985	2930	2930	2930	2930	0
163	20241004	180500	73791985	2930	2930	2930	2930	0
164	20241004	180400	73791985	2930	2930	2930	2930	0
165	20241004	180300	73791985	2930	2930	2930	2930	0
166	20241004	180200	73791985	2930	2930	2930	2930	0
167	20241004	180100	73791985	2930	2930	2930	2930	0
168	20241004	180000	73791985	2930	2930	2930	2930	0
169	20241004	175900	73791985	2930	2930	2930	2930	0
170	20241004	175800	73791985	2930	2930	2930	2930	0
171	20241004	175700	73791985	2930	2930	2930	2930	0
172	20241004	175600	73791985	2930	2930	2930	2930	0
173	20241004	175500	73791985	2930	2930	2930	2930	0
174	20241004	175400	73791985	2930	2930	2930	2930	0
175	20241004	175300	73791985	2930	2930	2930	2930	0
176	20241004	175200	73791985	2930	2930	2930	2930	0
177	20241004	175100	73791985	2930	2930	2930	2930	0
178	20241004	175000	73791985	2930	2930	2930	2930	0
179	20241004	174900	73791985	2930	2930	2930	2930	0
180	20241004	174800	73791985	2930	2930	2930	2930	0
181	20241004	174700	73791985	2930	2930	2930	2930	0
182	20241004	174600	73791985	2930	2930	2930	2930	999
183	20241004	174500	73791985	2930	2930	2930	2930	0
184	20241004	174400	73791985	2930	2930	2930	2930	0
185	20241004	174300	73791985	2930	2930	2930	2930	0
186	20241004	174200	73791985	2930	2930	2930	2930	0
187	20241004	174100	73791985	2930	2930	2930	2930	0
188	20241004	174000	73791985	2930	2930	2930	2930	0
189	20241004	173900	73791985	2930	2930	2930	2930	0
190	20241004	173800	73791985	2930	2930	2930	2930	0
191	20241004	173700	73791985	2930	2930	2930	2930	0
192	20241004	173600	73791985	2930	2930	2930	2930	0
193	20241004	173500	73791985	2930	2930	2930	2930	0
194	20241004	173400	73791985	2930	2930	2930	2930	0
195	20241004	173300	73791985	2930	2930	2930	2930	0
196	20241004	173200	73791985	2930	2930	2930	2930	0
197	20241004	173100	73791985	2930	2930	2930	2930	0
198	20241004	173000	73791985	2930	2930	2930	2930	0
199	20241004	172900	73791985	2930	2930	2930	2930	0
200	20241004	172800	73791985	2930	2930	2930	2930	0
201	20241004	172700	73791985	2930	2930	2930	2930	0
202	20241004	172600	73791985	2930	2930	2930	2930	0
203	20241004	172500	73791985	2930	2930	2930	2930	0
204	20241004	172400	73791985	2930	2930	2930	2930	0
205	20241004	172300	73791985	2930	2930	2930	2930	0
206	20241004	172200	73791985	2930	2930	2930	2930	0
207	20241004	172100	73791985	2930	2930	2930	2930	0
208	20241004	172000	73791985	2930	2930	2930	2930	0
209	20241004	171900	73791985	2930	2930	2930	2930	0
210	20241004	171800	73791985	2930	2930	2930	2930	0
211	20241004	171700	73791985	2930	2930	2930	2930	0
212	20241004	171600	73791985	2930	2930	2930	2930	999
213	20241004	171500	73791985	2930	2930	2930	2930	0
214	20241004	171400	73791985	2930	2930	2930	2930	0
215	20241004	171300	73791985	2930	2930	2930	2930	0
216	20241004	171200	73791985	2930	2930	2930	2930	0
217	20241004	171100	73791985	2930	2930	2930	2930	0
218	20241004	171000	73791985	2930	2930	2930	2930	0
219	20241004	170900	73791985	2930	2930	2930	2930	0
220	20241004	170800	73791985	2930	2930	2930	2930	0
221	20241004	170700	73791985	2930	2930	2930	2930	0
222	20241004	170600	73791985	2930	2930	2930	2930	0
223	20241004	170500	73791985	2930	2930	2930	2930	0
224	20241004	170400	73791985	2930	2930	2930	2930	0
225	20241004	170300	73791985	2930	2930	2930	2930	0
226	20241004	170200	73791985	2930	2930	2930	2930	0
227	20241004	170100	73791985	2930	2930	2930	2930	0
228	20241004	170000	73791985	2930	2930	2930	2930	0
229	20241004	165900	73791985	2930	2930	2930	2930	0
230	20241004	165800	73791985	2930	2930	2930	2930	0
231	20241004	165700	73791985	2930	2930	2930	2930	0
232	20241004	165600	73791985	2930	2930	2930	2930	0
233	20241004	165500	73791985	2930	2930	2930	2930	0
234	20241004	165400	73791985	2930	2930	2930	2930	0
235	20241004	165300	73791985	2930	2930	2930	2930	0
236	20241004	165200	73791985	2930	2930	2930	2930	0
237	20241004	165100	73791985	2930	2930	2930	2930	0
238	20241004	165000	73791985	2930	2930	2930	2930	0
239	20241004	164900	73791985	2930	2930	2930	2930	0
240	20241004	164800	73791985	2930	2930	2930	2930	0
241	20241004	164700	73791985	2930	2930	2930	2930	0
242	20241004	164600	73791985	2930	2930	2930	2930	999
243	20241004	164500	73791985	2930	2930	2930	2930	0
244	20241004	164400	73791985	2930	2930	2930	2930	0
245	20241004	164300	73791985	2930	2930	2930	2930	0
246	20241004	164200	73791985	2930	2930	2930	2930	0
247	20241004	164100	73791985	2930	2930	2930	2930	0
248	20241004	164000	73791985	2930	2930	2930	2930	0
249	20241004	163900	73791985	2930	2930	2930	2930	0
250	20241004	163800	73791985	2930	2930	2930	2930	0
251	20241004	163700	73791985	2930	2930	2930	2930	0
252	20241004	163600	73791985	2930	2930	2930	2930	0
253	20241004	163500	73791985	2930	2930	2930	2930	0
254	20241004	163400	73791985	2930	2930	2930	2930	0
255	20241004	163300	73791985	2930	2930	2930	2930	0
256	20241004	163200	73791985	2930	2930	2930	2930	0
257	20241004	163100	73791985	2930	2930	2930	2930	0
258	20241004	163000	73791985	2930	2930	2930	2930	0
259	20241004	162900	73791985	2930	2930	2930	2930	0
260	20241004	162800	73791985	2930	2930	2930	2930	0
261	20241004	162700	73791985	2930	2930	2930	2930	0
262	20241004	162600	73791985	2930	2930	2930	2930	0
263	20241004	162500	73791985	2930	2930	2930	2930	0
264	20241004	162400	73791985	2930	2930	2930	2930	0
265	20241004	162300	73791985	2930	2930	2930	2930	0
266	20241004	162200	73791985	2930	2930	2930	2930	0
267	20241004	162100	73791985	2930	2930	2930	2930	0
268	20241004	162000	73791985	2930	2930	2930	2930	0
269	20241004	161900	73791985	2930	2930	2930	2930	0
270	20241004	161800	73791985	2930	2930	2930	2930	0
271	20241004	161700	73791985	2930	2930	2930	2930	0
272	20241004	161600	73791985	2930	2930	2930	2930	999
273	20241004	161500	73791985	2930	2930	2930	2930	0
274	20241004	161400	73791985	2930	2930	2930	2930	0
275	20241004	161300	73791985	2930	2930	2930	2930	0
276	20241004	161200	73791985	2930	2930	2930	2930	0
277	20241004	161100	73791985	2930	2930	2930	2930	0
278	20241004	161000	73791985	2930	2930	2930	2930	0
279	20241004	160900	73791985	2930	2930	2930	2930	0
280	20241004	160800	73791985	2930	2930	2930	2930	0
281	20241004	160700	73791985	2930	2930	2930	2930	0
282	20241004	160600	73791985	2930	2930	2930	2930	0
283	20241004	160500	73791985	2930	2930	2930	2930	0
284	20241004	160400	73791985	2930	2930	2930	2930	0
285	20241004	160300	73791985	2930	2930	2930	2930	0
286	20241004	160200	73791985	2930	2930	2930	2930	0
287	20241004	160100	73791985	2930	2930	2930	2930	0
288	20241004	160000	73791985	2930	2930	2930	2930	0
289	20241004	155900	73791985	2930	2930	2930	2930	0
290	20241004	155800	73791985	2930	2930	2930	2930	0
291	20241004	155700	73791985	2930	2930	2930	2930	0
292	20241004	155600	73791985	2930	2930	2930	2930	0
293	20241004	155500	73791985	2930	2930	2930	2930	0
294	20241004	155400	73791985	2930	2930	2930	2930	0
295	20241004	155300	73791985	2930	2930	2930	2930	0
296	20241004	155200	73791985	2930	2930	2930	2930	0
297	20241004	155100	73791985	2930	2930	2930	2930	0
298	20241004	155000	73791985	2930	2930	2930	2930	0
299	20241004	154900	73791985	2930	2930	2930	2930	0
300	20241004	154800	73791985	2930	2930	2930	2930	0
301	20241004	154700	73791985	2930	2930	2930	2930	0
302	20241004	154600	73791985	2930	2930	2930	2930	999
303	20241004	154500	73791985	2930	2930	2930	2930	0
304	20241004	154400	73791985	2930	2930	2930	2930	0
305	20241004	154300	73791985	2930	2930	2930	2930	0
306	20241004	154200	73791985	2930	2930	2930	2930	0
307	20241004	154100	73791985	2930	2930	2930	2930	0
308	20241004	154000	73791985	2930	2930	2930	2930	0
309	20241004	153900	73791985	2930	2930	2930	2930	0
310	20241004	153800	73791985	2930	2930	2930	2930	0
311	20241004	153700	73791985	2930	2930	2930	2930	0
312	20241004	153600	73791985	2930	2930	2930	2930	0
313	20241004	153500	73791985	2930	2930	2930	2930	0
314	20241004	153400	73791985	2930	2930	2930	2930	0
315	20241004	153300	73791985	2930	2930	2930	2930	0
316	20241004	153200	73791985	2930	2930	2930	2930	0
317	20241004	153100	73791985	2930	2930	2930	2930	0
318	20241004	153000	73791985	2930	2930	2930	2930	999
319	20241004	152900	70864915	2945	2945	2945	2945	0
320	20241004	152800	70864915	2945	2945	2945	2945	0
321	20241004	152700	70864915	2945	2945	2945	2945	0
322	20241004	152600	70864915	2945	2945	2945	2945	0
323	20241004	152500	70864915	2945	2945	2945	2945	0
324	20241004	152400	70864915	2945	2945	2945	2945	0
325	20241004	152300	70864915	2945	2945	2945	2945	0
326	20241004	152200	70864915	2945	2945	2945	2945	0
327	20241004	152100	70864915	2945	2945	2945	2945	0
328	20241004	152000	70864915	2945	2945	2945	2945	0
329	20241004	151900	70864915	2945	2940	2945	2940	50
330	20241004	151800	70717725	2940	2940	2940	2940	0
331	20241004	151700	70717725	2940	2940	2940	2940	101
332	20241004	151600	70420785	2940	2940	2940	2940	0
333	20241004	151500	70420785	2940	2940	2940	2940	9
334	20241004	151400	70394325	2940	2940	2940	2940	3
335	20241004	151300	70385505	2940	2940	2940	2940	497
336	20241004	151200	68924325	2945	2945	2945	2945	0
337	20241004	151100	68924325	2945	2945	2945	2945	0
338	20241004	151000	68924325	2945	2945	2945	2945	0
339	20241004	150900	68924325	2945	2945	2945	2945	0
340	20241004	150800	68924325	2945	2945	2945	2945	1
341	20241004	150700	68921380	2935	2935	2935	2935	393
342	20241004	150600	67767925	2935	2935	2935	2935	0
343	20241004	150500	67767925	2935	2930	2935	2930	622
344	20241004	150400	65944190	2935	2935	2935	2935	0
345	20241004	150300	65944190	2935	2935	2935	2935	2
346	20241004	150200	65938320	2940	2940	2940	2940	0
347	20241004	150100	65938320	2940	2940	2940	2940	0
348	20241004	150000	65938320	2940	2940	2940	2940	0
349	20241004	145900	65938320	2940	2940	2940	2940	0
350	20241004	145800	65938320	2940	2940	2940	2940	0
351	20241004	145700	65938320	2940	2940	2940	2940	0
352	20241004	145600	65938320	2940	2940	2940	2940	0
353	20241004	145500	65938320	2940	2940	2940	2940	0
354	20241004	145400	65938320	2940	2940	2940	2940	158
355	20241004	145300	65473800	2940	2940	2940	2940	0
356	20241004	145200	65473800	2940	2940	2940	2940	0
357	20241004	145100	65473800	2940	2940	2940	2940	0
358	20241004	145000	65473800	2940	2940	2940	2940	0
359	20241004	144900	65473800	2940	2940	2940	2940	0
360	20241004	144800	65473800	2940	2940	2940	2940	2
361	20241004	144700	65467920	2925	2935	2935	2925	300
362	20241004	144600	64589170	2940	2940	2940	2940	0
363	20241004	144500	64589170	2940	2940	2940	2940	0
364	20241004	144400	64589170	2940	2940	2940	2940	1
365	20241004	144300	64586230	2935	2935	2935	2935	0
366	20241004	144200	64586230	2935	2935	2935	2935	718
367	20241004	144100	62478900	2935	2935	2935	2935	0
368	20241004	144000	62478900	2935	2935	2935	2935	0
369	20241004	143900	62478900	2935	2935	2935	2935	0
370	20241004	143800	62478900	2935	2935	2935	2935	0
371	20241004	143700	62478900	2935	2935	2935	2935	0
372	20241004	143600	62478900	2935	2935	2935	2935	3
373	20241004	143500	62470095	2935	2935	2935	2935	1
374	20241004	143400	62467160	2930	2930	2930	2930	577
375	20241004	143300	60776550	2930	2930	2930	2930	0
376	20241004	143200	60776550	2930	2930	2930	2930	0
377	20241004	143100	60776550	2930	2930	2930	2930	10
378	20241004	143000	60747250	2935	2935	2935	2935	0
379	20241004	142900	60747250	2935	2935	2935	2935	0
380	20241004	142800	60747250	2935	2935	2935	2935	0
381	20241004	142700	60747250	2935	2935	2935	2935	0
382	20241004	142600	60747250	2935	2935	2935	2935	0
383	20241004	142500	60747250	2935	2935	2935	2935	0
384	20241004	142400	60747250	2935	2935	2935	2935	0
385	20241004	142300	60747250	2935	2935	2935	2935	4
386	20241004	142200	60735510	2935	2935	2935	2935	14
387	20241004	142100	60694420	2935	2935	2935	2935	0
388	20241004	142000	60694420	2935	2930	2935	2920	340
389	20241004	141900	59697545	2930	2920	2930	2920	30
390	20241004	141800	59609935	2925	2925	2925	2925	190
391	20241004	141700	59054185	2935	2935	2935	2935	0
392	20241004	141600	59054185	2935	2930	2935	2930	94
393	20241004	141500	58778760	2930	2930	2930	2930	0
394	20241004	141400	58778760	2930	2930	2930	2930	0
395	20241004	141300	58778760	2930	2930	2930	2930	9
396	20241004	141200	58752390	2935	2935	2935	2935	0
397	20241004	141100	58752390	2935	2935	2935	2935	0
398	20241004	141000	58752390	2935	2935	2935	2935	2
399	20241004	140900	58746520	2935	2935	2935	2935	0
400	20241004	140800	58746520	2935	2935	2935	2935	44
401	20241004	140700	58617380	2935	2935	2935	2935	5
402	20241004	140600	58602705	2935	2935	2935	2935	0
403	20241004	140500	58602705	2935	2935	2935	2935	0
404	20241004	140400	58602705	2935	2935	2935	2935	0
405	20241004	140300	58602705	2935	2935	2935	2935	0
406	20241004	140200	58602705	2935	2930	2935	2930	286
407	20241004	140100	57764720	2925	2930	2930	2925	101
408	20241004	140000	57469290	2925	2925	2925	2925	0
409	20241004	135900	57469290	2925	2925	2925	2925	0
410	20241004	135800	57469290	2925	2925	2925	2925	221
411	20241004	135700	56822865	2930	2930	2930	2930	0
412	20241004	135600	56822865	2930	2930	2930	2930	0
413	20241004	135500	56822865	2930	2930	2930	2930	0
414	20241004	135400	56822865	2930	2930	2930	2930	0
415	20241004	135300	56822865	2930	2930	2930	2930	1
416	20241004	135200	56819935	2925	2925	2925	2925	11
417	20241004	135100	56787760	2925	2925	2925	2925	0
418	20241004	135000	56787760	2925	2925	2925	2925	18
419	20241004	134900	56735110	2925	2925	2925	2925	2
420	20241004	134800	56729260	2930	2930	2930	2930	0
421	20241004	134700	56729260	2930	2930	2930	2930	0
422	20241004	134600	56729260	2930	2930	2930	2930	0
423	20241004	134500	56729260	2930	2930	2930	2930	0
424	20241004	134400	56729260	2930	2930	2930	2930	20
425	20241004	134300	56670660	2935	2935	2935	2935	0
426	20241004	134200	56670660	2935	2935	2935	2935	0
427	20241004	134100	56670660	2935	2935	2935	2935	0
428	20241004	134000	56670660	2935	2935	2935	2935	0
429	20241004	133900	56670660	2935	2935	2935	2935	0
430	20241004	133800	56670660	2935	2935	2935	2935	1
431	20241004	133700	56667725	2935	2935	2935	2935	0
432	20241004	133600	56667725	2935	2935	2935	2935	0
433	20241004	133500	56667725	2935	2935	2935	2935	0
434	20241004	133400	56667725	2935	2935	2935	2935	0
435	20241004	133300	56667725	2935	2935	2935	2935	0
436	20241004	133200	56667725	2935	2935	2935	2935	0
437	20241004	133100	56667725	2935	2935	2935	2935	0
438	20241004	133000	56667725	2935	2935	2935	2935	0
439	20241004	132900	56667725	2935	2935	2935	2935	0
440	20241004	132800	56667725	2935	2935	2935	2935	0
441	20241004	132700	56667725	2935	2935	2935	2935	0
442	20241004	132600	56667725	2935	2935	2935	2935	0
443	20241004	132500	56667725	2935	2935	2935	2935	0
444	20241004	132400	56667725	2935	2935	2935	2935	0
445	20241004	132300	56667725	2935	2935	2935	2935	0
446	20241004	132200	56667725	2935	2935	2935	2935	0
447	20241004	132100	56667725	2935	2935	2935	2935	0
448	20241004	132000	56667725	2935	2935	2935	2935	0
449	20241004	131900	56667725	2935	2935	2935	2935	0
450	20241004	131800	56667725	2935	2935	2935	2935	0
451	20241004	131700	56667725	2935	2935	2935	2935	0
452	20241004	131600	56667725	2935	2935	2935	2935	0
453	20241004	131500	56667725	2935	2935	2935	2935	0
454	20241004	131400	56667725	2935	2935	2935	2935	0
455	20241004	131300	56667725	2935	2935	2935	2935	1
456	20241004	131200	56664790	2935	2935	2935	2935	0
457	20241004	131100	56664790	2935	2935	2935	2935	0
458	20241004	131000	56664790	2935	2935	2935	2935	0
459	20241004	130900	56664790	2935	2935	2935	2935	0
460	20241004	130800	56664790	2935	2935	2935	2935	0
461	20241004	130700	56664790	2935	2935	2935	2935	0
462	20241004	130600	56664790	2935	2935	2935	2935	0
463	20241004	130500	56664790	2935	2935	2935	2935	0
464	20241004	130400	56664790	2935	2935	2935	2935	206
465	20241004	130300	56060180	2935	2935	2935	2935	3
466	20241004	130200	56051375	2925	2925	2925	2925	0
467	20241004	130100	56051375	2925	2925	2925	2925	0
468	20241004	130000	56051375	2925	2925	2925	2925	0
469	20241004	125900	56051375	2925	2925	2925	2925	0
470	20241004	125800	56051375	2925	2925	2925	2925	775
471	20241004	125700	53784500	2925	2925	2925	2925	0
472	20241004	125600	53784500	2925	2925	2925	2925	0
473	20241004	125500	53784500	2925	2925	2925	2925	0
474	20241004	125400	53784500	2925	2925	2925	2925	0
475	20241004	125300	53784500	2925	2925	2925	2925	0
476	20241004	125200	53784500	2925	2925	2925	2925	0
477	20241004	125100	53784500	2925	2925	2925	2925	0
478	20241004	125000	53784500	2925	2925	2925	2925	0
479	20241004	124900	53784500	2925	2925	2925	2925	0
480	20241004	124800	53784500	2925	2925	2925	2925	0
481	20241004	124700	53784500	2925	2925	2925	2925	0
482	20241004	124600	53784500	2925	2925	2925	2925	1
483	20241004	124500	53781575	2925	2925	2925	2925	1
484	20241004	124400	53778650	2925	2925	2925	2925	0
485	20241004	124300	53778650	2925	2925	2925	2925	0
486	20241004	124200	53778650	2925	2925	2925	2925	0
487	20241004	124100	53778650	2925	2925	2925	2925	0
488	20241004	124000	53778650	2925	2925	2925	2925	0
489	20241004	123900	53778650	2925	2925	2925	2925	0
490	20241004	123800	53778650	2925	2925	2925	2925	0
491	20241004	123700	53778650	2925	2925	2925	2925	0
492	20241004	123600	53778650	2925	2925	2925	2925	140
493	20241004	123500	53369150	2920	2920	2920	2920	0
494	20241004	123400	53369150	2920	2920	2920	2920	0
495	20241004	123300	53369150	2920	2920	2920	2920	0
496	20241004	123200	53369150	2920	2920	2920	2920	0
497	20241004	123100	53369150	2920	2920	2920	2920	0
498	20241004	123000	53369150	2920	2920	2920	2920	0
499	20241004	122900	53369150	2920	2920	2920	2920	0
500	20241004	122800	53369150	2920	2920	2920	2920	0
501	20241004	122700	53369150	2920	2920	2920	2920	0
502	20241004	122600	53369150	2920	2920	2920	2920	0
503	20241004	122500	53369150	2920	2920	2920	2920	0
504	20241004	122400	53369150	2920	2920	2920	2920	0
505	20241004	122300	53369150	2920	2920	2920	2920	0
506	20241004	122200	53369150	2920	2920	2920	2920	216
507	20241004	122100	52738430	2920	2925	2925	2920	266
508	20241004	122000	51960500	2935	2935	2935	2935	0
509	20241004	121900	51960500	2935	2935	2935	2935	0
510	20241004	121800	51960500	2935	2935	2935	2935	0
511	20241004	121700	51960500	2935	2935	2935	2935	0
512	20241004	121600	51960500	2935	2935	2935	2935	0
513	20241004	121500	51960500	2935	2935	2935	2935	0
514	20241004	121400	51960500	2935	2935	2935	2935	0
515	20241004	121300	51960500	2935	2935	2935	2935	0
516	20241004	121200	51960500	2935	2935	2935	2935	1
517	20241004	121100	51957565	2935	2935	2935	2935	0
518	20241004	121000	51957565	2935	2935	2935	2935	0
519	20241004	120900	51957565	2935	2935	2935	2935	0
520	20241004	120800	51957565	2935	2935	2935	2935	0
521	20241004	120700	51957565	2935	2935	2935	2935	0
522	20241004	120600	51957565	2935	2935	2935	2935	0
523	20241004	120500	51957565	2935	2935	2935	2935	0
524	20241004	120400	51957565	2935	2935	2935	2935	0
525	20241004	120300	51957565	2935	2935	2935	2935	0
526	20241004	120200	51957565	2935	2935	2935	2935	0
527	20241004	120100	51957565	2935	2935	2935	2935	0
528	20241004	120000	51957565	2935	2935	2935	2935	0
529	20241004	115900	51957565	2935	2935	2935	2935	0
530	20241004	115800	51957565	2935	2935	2935	2935	0
531	20241004	115700	51957565	2935	2935	2935	2935	0
532	20241004	115600	51957565	2935	2935	2935	2935	0
533	20241004	115500	51957565	2935	2935	2935	2935	0
534	20241004	115400	51957565	2935	2935	2935	2935	0
535	20241004	115300	51957565	2935	2935	2935	2935	0
536	20241004	115200	51957565	2935	2935	2935	2935	0
537	20241004	115100	51957565	2935	2935	2935	2935	0
538	20241004	115000	51957565	2935	2935	2935	2935	0
539	20241004	114900	51957565	2935	2935	2935	2935	0
540	20241004	114800	51957565	2935	2935	2935	2935	1
541	20241004	114700	51954630	2925	2925	2925	2925	0
542	20241004	114600	51954630	2925	2925	2925	2925	0
543	20241004	114500	51954630	2925	2925	2925	2925	0
544	20241004	114400	51954630	2925	2925	2925	2925	0
545	20241004	114300	51954630	2925	2925	2925	2925	0
546	20241004	114200	51954630	2925	2925	2925	2925	0
547	20241004	114100	51954630	2925	2925	2925	2925	0
548	20241004	114000	51954630	2925	2925	2925	2925	0
549	20241004	113900	51954630	2925	2925	2925	2925	19
550	20241004	113800	51899055	2935	2935	2935	2935	0
551	20241004	113700	51899055	2935	2935	2935	2935	0
552	20241004	113600	51899055	2935	2935	2935	2935	0
553	20241004	113500	51899055	2935	2935	2935	2935	0
554	20241004	113400	51899055	2935	2935	2935	2935	360
555	20241004	113300	50842455	2945	2945	2945	2945	0
556	20241004	113200	50842455	2945	2945	2945	2945	0
557	20241004	113100	50842455	2945	2945	2945	2945	0
558	20241004	113000	50842455	2945	2945	2945	2945	0
559	20241004	112900	50842455	2945	2945	2945	2945	0
560	20241004	112800	50842455	2945	2945	2945	2945	0
561	20241004	112700	50842455	2945	2945	2945	2945	0
562	20241004	112600	50842455	2945	2945	2945	2945	0
563	20241004	112500	50842455	2945	2945	2945	2945	0
564	20241004	112400	50842455	2945	2945	2945	2945	0
565	20241004	112300	50842455	2945	2945	2945	2945	0
566	20241004	112200	50842455	2945	2945	2945	2945	0
567	20241004	112100	50842455	2945	2945	2945	2945	0
568	20241004	112000	50842455	2945	2945	2945	2945	0
569	20241004	111900	50842455	2945	2945	2945	2945	0
570	20241004	111800	50842455	2945	2945	2945	2945	0
571	20241004	111700	50842455	2945	2945	2945	2945	0
572	20241004	111600	50842455	2945	2945	2945	2945	0
573	20241004	111500	50842455	2945	2945	2945	2945	0
574	20241004	111400	50842455	2945	2945	2945	2945	10
575	20241004	111300	50813005	2945	2945	2945	2945	0
576	20241004	111200	50813005	2945	2945	2945	2945	0
577	20241004	111100	50813005	2945	2945	2945	2945	0
578	20241004	111000	50813005	2945	2945	2945	2945	1
579	20241004	110900	50810060	2935	2935	2935	2935	1
580	20241004	110800	50807125	2930	2930	2930	2930	0
581	20241004	110700	50807125	2930	2930	2930	2930	0
582	20241004	110600	50807125	2930	2930	2930	2930	0
583	20241004	110500	50807125	2930	2930	2930	2930	0
584	20241004	110400	50807125	2930	2930	2930	2930	0
585	20241004	110300	50807125	2930	2925	2930	2925	36
586	20241004	110200	50701795	2925	2925	2925	2925	0
587	20241004	110100	50701795	2925	2925	2925	2925	0
588	20241004	110000	50701795	2925	2925	2925	2925	0
589	20241004	105900	50701795	2925	2925	2950	2925	21
590	20241004	105800	50640170	2925	2925	2925	2925	2
591	20241004	105700	50634320	2950	2935	2950	2935	50
592	20241004	105600	50486980	2925	2925	2925	2925	0
593	20241004	105500	50486980	2925	2925	2925	2925	0
594	20241004	105400	50486980	2925	2925	2925	2925	0
595	20241004	105300	50486980	2925	2925	2925	2925	0
596	20241004	105200	50486980	2925	2925	2925	2925	3
597	20241004	105100	50478205	2925	2925	2925	2925	0
598	20241004	105000	50478205	2925	2925	2925	2925	0
599	20241004	104900	50478205	2925	2925	2925	2925	0
600	20241004	104800	50478205	2925	2925	2925	2925	0
601	20241004	104700	50478205	2925	2925	2925	2925	0
602	20241004	104600	50478205	2925	2925	2925	2925	0
603	20241004	104500	50478205	2925	2925	2925	2925	0
604	20241004	104400	50478205	2925	2925	2925	2925	0
605	20241004	104300	50478205	2925	2925	2925	2925	0
606	20241004	104200	50478205	2925	2925	2925	2925	36
607	20241004	104100	50372905	2925	2925	2925	2925	1
608	20241004	104000	50369980	2925	2925	2925	2925	0
609	20241004	103900	50369980	2925	2925	2925	2925	0
610	20241004	103800	50369980	2925	2925	2925	2925	0
611	20241004	103700	50369980	2925	2925	2925	2925	1
612	20241004	103600	50367055	2935	2935	2935	2935	1
613	20241004	103500	50364120	2950	2950	2950	2950	0
614	20241004	103400	50364120	2950	2950	2950	2950	0
615	20241004	103300	50364120	2950	2945	2950	2945	10
616	20241004	103200	50334665	2925	2925	2925	2925	0
617	20241004	103100	50334665	2925	2930	2930	2925	1923
618	20241004	103000	44709390	2925	2925	2925	2925	0
619	20241004	102900	44709390	2925	2935	2935	2925	2532
620	20241004	102800	37289945	2945	2945	2945	2945	0
621	20241004	102700	37289945	2945	2945	2945	2945	0
622	20241004	102600	37289945	2945	2945	2945	2945	251
623	20241004	102500	36550750	2940	2940	2940	2940	200
624	20241004	102400	35962750	2935	2935	2935	2935	200
625	20241004	102300	35375750	2925	2925	2925	2925	0
626	20241004	102200	35375750	2925	2925	2925	2925	1
627	20241004	102100	35372825	2925	2925	2925	2925	0
628	20241004	102000	35372825	2925	2925	2925	2925	0
629	20241004	101900	35372825	2925	2925	2925	2925	1
630	20241004	101800	35369900	2935	2935	2935	2935	0
631	20241004	101700	35369900	2935	2935	2935	2935	0
632	20241004	101600	35369900	2935	2935	2935	2935	0
633	20241004	101500	35369900	2935	2935	2935	2935	0
634	20241004	101400	35369900	2935	2935	2935	2935	0
635	20241004	101300	35369900	2935	2935	2935	2935	0
636	20241004	101200	35369900	2935	2935	2935	2935	0
637	20241004	101100	35369900	2935	2935	2935	2935	1
638	20241004	101000	35366965	2930	2925	2930	2925	390
639	20241004	100900	34224315	2925	2920	2925	2920	9
640	20241004	100800	34198030	2920	2920	2920	2920	3
641	20241004	100700	34189270	2920	2920	2920	2920	1
642	20241004	100600	34186350	2925	2925	2925	2925	0
643	20241004	100500	34186350	2925	2925	2925	2925	0
644	20241004	100400	34186350	2925	2925	2925	2925	0
645	20241004	100300	34186350	2925	2925	2925	2925	0
646	20241004	100200	34186350	2925	2925	2925	2925	0
647	20241004	100100	34186350	2925	2925	2925	2925	0
648	20241004	100000	34186350	2925	2925	2925	2925	0
649	20241004	095900	34186350	2925	2925	2925	2925	0
650	20241004	095800	34186350	2925	2925	2925	2925	911
651	20241004	095700	31521675	2930	2930	2930	2930	0
652	20241004	095600	31521675	2930	2930	2930	2930	1
653	20241004	095500	31518745	2930	2930	2930	2930	0
654	20241004	095400	31518745	2930	2930	2930	2930	1
655	20241004	095300	31515815	2930	2930	2930	2930	0
656	20241004	095200	31515815	2930	2930	2930	2930	228
657	20241004	095100	30847775	2930	2930	2930	2930	0
658	20241004	095000	30847775	2930	2930	2930	2930	0
659	20241004	094900	30847775	2930	2930	2930	2930	0
660	20241004	094800	30847775	2930	2930	2930	2930	0
661	20241004	094700	30847775	2930	2930	2930	2930	0
662	20241004	094600	30847775	2930	2930	2930	2930	0
663	20241004	094500	30847775	2930	2930	2930	2930	0
664	20241004	094400	30847775	2930	2930	2930	2930	0
665	20241004	094300	30847775	2930	2930	2930	2930	0
666	20241004	094200	30847775	2930	2930	2930	2930	3
667	20241004	094100	30838985	2915	2910	2920	2910	641
668	20241004	094000	28968075	2895	2910	2910	2880	3012
669	20241004	093900	20250685	2915	2915	2915	2905	1118
670	20241004	093800	16996485	2925	2915	2925	2915	43
671	20241004	093700	16871070	2915	2915	2915	2915	0
672	20241004	093600	16871070	2915	2915	2915	2915	0
673	20241004	093500	16871070	2915	2915	2915	2915	0
674	20241004	093400	16871070	2915	2915	2915	2915	0
675	20241004	093300	16871070	2915	2915	2915	2915	0
676	20241004	093200	16871070	2915	2915	2915	2915	0
677	20241004	093100	16871070	2915	2915	2915	2915	272
678	20241004	093000	16078190	2930	2930	2930	2930	0
679	20241004	092900	16078190	2930	2930	2930	2930	0
680	20241004	092800	16078190	2930	2930	2930	2930	0
681	20241004	092700	16078190	2930	2930	2930	2930	0
682	20241004	092600	16078190	2930	2925	2930	2920	97
683	20241004	092500	15794730	2920	2920	2920	2920	8
684	20241004	092400	15771370	2920	2910	2920	2910	44
685	20241004	092300	15643110	2910	2910	2910	2910	0
686	20241004	092200	15643110	2910	2910	2910	2910	0
687	20241004	092100	15643110	2910	2910	2910	2910	1
688	20241004	092000	15640200	2950	2950	2950	2950	10
689	20241004	091900	15610700	2965	2965	2965	2965	0
690	20241004	091800	15610700	2965	2930	2965	2905	577
691	20241004	091700	13921245	2935	2935	2935	2935	0
692	20241004	091600	13921245	2935	2935	2935	2935	0
693	20241004	091500	13921245	2935	2935	2935	2935	0
694	20241004	091400	13921245	2935	2935	2935	2935	0
695	20241004	091300	13921245	2935	2935	2935	2935	50
696	20241004	091200	13774495	2935	3005	3010	2935	41
697	20241004	091100	13651350	2935	2935	3035	2930	370
698	20241004	091000	12548500	2925	2930	3040	2925	1329
699	20241004	090900	8613435	2930	2930	2930	2930	2
700	20241004	090800	8607575	2925	2925	2925	2925	377
701	20241004	090700	7504850	2925	2925	2925	2925	0
702	20241004	090600	7504850	2925	2925	2925	2925	0
703	20241004	090500	7504850	2925	2925	2925	2925	10
704	20241004	090400	7475600	2930	2930	2930	2930	0
705	20241004	090300	7475600	2930	2930	2930	2930	0
706	20241004	090200	7475600	2930	2930	2930	2930	90
707	20241004	090100	7211900	2930	2930	2930	2930	1
708	20241004	090000	7208970	2925	2895	2925	2895	2490