KissMeData/221800/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210200	65967090	2935	2935	2935	2935	991
3	20241007	210100	65967090	2935	2935	2935	2935	0
4	20241007	210000	65967090	2935	2935	2935	2935	0
5	20241007	205900	65967090	2935	2935	2935	2935	0
6	20241007	205800	65967090	2935	2935	2935	2935	0
7	20241007	205700	65967090	2935	2935	2935	2935	0
8	20241007	205600	65967090	2935	2935	2935	2935	0
9	20241007	205500	65967090	2935	2935	2935	2935	0
10	20241007	205400	65967090	2935	2935	2935	2935	0
11	20241007	205300	65967090	2935	2935	2935	2935	0
12	20241007	205200	65967090	2935	2935	2935	2935	0
13	20241007	205100	65967090	2935	2935	2935	2935	0
14	20241007	205000	65967090	2935	2935	2935	2935	0
15	20241007	204900	65967090	2935	2935	2935	2935	0
16	20241007	204800	65967090	2935	2935	2935	2935	0
17	20241007	204700	65967090	2935	2935	2935	2935	0
18	20241007	204600	65967090	2935	2935	2935	2935	0
19	20241007	204500	65967090	2935	2935	2935	2935	0
20	20241007	204400	65967090	2935	2935	2935	2935	0
21	20241007	204300	65967090	2935	2935	2935	2935	0
22	20241007	204200	65967090	2935	2935	2935	2935	0
23	20241007	204100	65967090	2935	2935	2935	2935	0
24	20241007	204000	65967090	2935	2935	2935	2935	0
25	20241007	203900	65967090	2935	2935	2935	2935	0
26	20241007	203800	65967090	2935	2935	2935	2935	0
27	20241007	203700	65967090	2935	2935	2935	2935	0
28	20241007	203600	65967090	2935	2935	2935	2935	0
29	20241007	203500	65967090	2935	2935	2935	2935	0
30	20241007	203400	65967090	2935	2935	2935	2935	0
31	20241007	203300	65967090	2935	2935	2935	2935	0
32	20241007	203200	65967090	2935	2935	2935	2935	991
33	20241007	203100	65967090	2935	2935	2935	2935	0
34	20241007	203000	65967090	2935	2935	2935	2935	0
35	20241007	202900	65967090	2935	2935	2935	2935	0
36	20241007	202800	65967090	2935	2935	2935	2935	0
37	20241007	202700	65967090	2935	2935	2935	2935	0
38	20241007	202600	65967090	2935	2935	2935	2935	0
39	20241007	202500	65967090	2935	2935	2935	2935	0
40	20241007	202400	65967090	2935	2935	2935	2935	0
41	20241007	202300	65967090	2935	2935	2935	2935	0
42	20241007	202200	65967090	2935	2935	2935	2935	0
43	20241007	202100	65967090	2935	2935	2935	2935	0
44	20241007	202000	65967090	2935	2935	2935	2935	0
45	20241007	201900	65967090	2935	2935	2935	2935	0
46	20241007	201800	65967090	2935	2935	2935	2935	0
47	20241007	201700	65967090	2935	2935	2935	2935	0
48	20241007	201600	65967090	2935	2935	2935	2935	0
49	20241007	201500	65967090	2935	2935	2935	2935	0
50	20241007	201400	65967090	2935	2935	2935	2935	0
51	20241007	201300	65967090	2935	2935	2935	2935	0
52	20241007	201200	65967090	2935	2935	2935	2935	0
53	20241007	201100	65967090	2935	2935	2935	2935	0
54	20241007	201000	65967090	2935	2935	2935	2935	0
55	20241007	200900	65967090	2935	2935	2935	2935	0
56	20241007	200800	65967090	2935	2935	2935	2935	0
57	20241007	200700	65967090	2935	2935	2935	2935	0
58	20241007	200600	65967090	2935	2935	2935	2935	0
59	20241007	200500	65967090	2935	2935	2935	2935	0
60	20241007	200400	65967090	2935	2935	2935	2935	0
61	20241007	200300	65967090	2935	2935	2935	2935	0
62	20241007	200200	65967090	2935	2935	2935	2935	991
63	20241007	200100	65967090	2935	2935	2935	2935	0
64	20241007	200000	65967090	2935	2935	2935	2935	0
65	20241007	195900	65967090	2935	2935	2935	2935	0
66	20241007	195800	65967090	2935	2935	2935	2935	0
67	20241007	195700	65967090	2935	2935	2935	2935	0
68	20241007	195600	65967090	2935	2935	2935	2935	0
69	20241007	195500	65967090	2935	2935	2935	2935	0
70	20241007	195400	65967090	2935	2935	2935	2935	0
71	20241007	195300	65967090	2935	2935	2935	2935	0
72	20241007	195200	65967090	2935	2935	2935	2935	0
73	20241007	195100	65967090	2935	2935	2935	2935	0
74	20241007	195000	65967090	2935	2935	2935	2935	0
75	20241007	194900	65967090	2935	2935	2935	2935	0
76	20241007	194800	65967090	2935	2935	2935	2935	0
77	20241007	194700	65967090	2935	2935	2935	2935	0
78	20241007	194600	65967090	2935	2935	2935	2935	0
79	20241007	194500	65967090	2935	2935	2935	2935	0
80	20241007	194400	65967090	2935	2935	2935	2935	0
81	20241007	194300	65967090	2935	2935	2935	2935	0
82	20241007	194200	65967090	2935	2935	2935	2935	0
83	20241007	194100	65967090	2935	2935	2935	2935	0
84	20241007	194000	65967090	2935	2935	2935	2935	0
85	20241007	193900	65967090	2935	2935	2935	2935	0
86	20241007	193800	65967090	2935	2935	2935	2935	0
87	20241007	193700	65967090	2935	2935	2935	2935	0
88	20241007	193600	65967090	2935	2935	2935	2935	0
89	20241007	193500	65967090	2935	2935	2935	2935	0
90	20241007	193400	65967090	2935	2935	2935	2935	0
91	20241007	193300	65967090	2935	2935	2935	2935	0
92	20241007	193200	65967090	2935	2935	2935	2935	991
93	20241007	193100	65967090	2935	2935	2935	2935	0
94	20241007	193000	65967090	2935	2935	2935	2935	0
95	20241007	192900	65967090	2935	2935	2935	2935	0
96	20241007	192800	65967090	2935	2935	2935	2935	0
97	20241007	192700	65967090	2935	2935	2935	2935	0
98	20241007	192600	65967090	2935	2935	2935	2935	0
99	20241007	192500	65967090	2935	2935	2935	2935	0
100	20241007	192400	65967090	2935	2935	2935	2935	0
101	20241007	192300	65967090	2935	2935	2935	2935	0
102	20241007	192200	65967090	2935	2935	2935	2935	0
103	20241007	192100	65967090	2935	2935	2935	2935	0
104	20241007	192000	65967090	2935	2935	2935	2935	0
105	20241007	191900	65967090	2935	2935	2935	2935	0
106	20241007	191800	65967090	2935	2935	2935	2935	0
107	20241007	191700	65967090	2935	2935	2935	2935	0
108	20241007	191600	65967090	2935	2935	2935	2935	0
109	20241007	191500	65967090	2935	2935	2935	2935	0
110	20241007	191400	65967090	2935	2935	2935	2935	0
111	20241007	191300	65967090	2935	2935	2935	2935	0
112	20241007	191200	65967090	2935	2935	2935	2935	0
113	20241007	191100	65967090	2935	2935	2935	2935	0
114	20241007	191000	65967090	2935	2935	2935	2935	0
115	20241007	190900	65967090	2935	2935	2935	2935	0
116	20241007	190800	65967090	2935	2935	2935	2935	0
117	20241007	190700	65967090	2935	2935	2935	2935	0
118	20241007	190600	65967090	2935	2935	2935	2935	0
119	20241007	190500	65967090	2935	2935	2935	2935	0
120	20241007	190400	65967090	2935	2935	2935	2935	0
121	20241007	190300	65967090	2935	2935	2935	2935	0
122	20241007	190200	65967090	2935	2935	2935	2935	991
123	20241007	190100	65967090	2935	2935	2935	2935	0
124	20241007	190000	65967090	2935	2935	2935	2935	0
125	20241007	185900	65967090	2935	2935	2935	2935	0
126	20241007	185800	65967090	2935	2935	2935	2935	0
127	20241007	185700	65967090	2935	2935	2935	2935	0
128	20241007	185600	65967090	2935	2935	2935	2935	0
129	20241007	185500	65967090	2935	2935	2935	2935	0
130	20241007	185400	65967090	2935	2935	2935	2935	0
131	20241007	185300	65967090	2935	2935	2935	2935	0
132	20241007	185200	65967090	2935	2935	2935	2935	0
133	20241007	185100	65967090	2935	2935	2935	2935	0
134	20241007	185000	65967090	2935	2935	2935	2935	0
135	20241007	184900	65967090	2935	2935	2935	2935	0
136	20241007	184800	65967090	2935	2935	2935	2935	0
137	20241007	184700	65967090	2935	2935	2935	2935	0
138	20241007	184600	65967090	2935	2935	2935	2935	0
139	20241007	184500	65967090	2935	2935	2935	2935	0
140	20241007	184400	65967090	2935	2935	2935	2935	0
141	20241007	184300	65967090	2935	2935	2935	2935	0
142	20241007	184200	65967090	2935	2935	2935	2935	0
143	20241007	184100	65967090	2935	2935	2935	2935	0
144	20241007	184000	65967090	2935	2935	2935	2935	0
145	20241007	183900	65967090	2935	2935	2935	2935	0
146	20241007	183800	65967090	2935	2935	2935	2935	0
147	20241007	183700	65967090	2935	2935	2935	2935	0
148	20241007	183600	65967090	2935	2935	2935	2935	0
149	20241007	183500	65967090	2935	2935	2935	2935	0
150	20241007	183400	65967090	2935	2935	2935	2935	0
151	20241007	183300	65967090	2935	2935	2935	2935	0
152	20241007	183200	65967090	2935	2935	2935	2935	991
153	20241007	183100	65967090	2935	2935	2935	2935	0
154	20241007	183000	65967090	2935	2935	2935	2935	0
155	20241007	182900	65967090	2935	2935	2935	2935	0
156	20241007	182800	65967090	2935	2935	2935	2935	0
157	20241007	182700	65967090	2935	2935	2935	2935	0
158	20241007	182600	65967090	2935	2935	2935	2935	0
159	20241007	182500	65967090	2935	2935	2935	2935	0
160	20241007	182400	65967090	2935	2935	2935	2935	0
161	20241007	182300	65967090	2935	2935	2935	2935	0
162	20241007	182200	65967090	2935	2935	2935	2935	0
163	20241007	182100	65967090	2935	2935	2935	2935	0
164	20241007	182000	65967090	2935	2935	2935	2935	0
165	20241007	181900	65967090	2935	2935	2935	2935	0
166	20241007	181800	65967090	2935	2935	2935	2935	0
167	20241007	181700	65967090	2935	2935	2935	2935	0
168	20241007	181600	65967090	2935	2935	2935	2935	0
169	20241007	181500	65967090	2935	2935	2935	2935	0
170	20241007	181400	65967090	2935	2935	2935	2935	0
171	20241007	181300	65967090	2935	2935	2935	2935	0
172	20241007	181200	65967090	2935	2935	2935	2935	0
173	20241007	181100	65967090	2935	2935	2935	2935	0
174	20241007	181000	65967090	2935	2935	2935	2935	0
175	20241007	180900	65967090	2935	2935	2935	2935	0
176	20241007	180800	65967090	2935	2935	2935	2935	0
177	20241007	180700	65967090	2935	2935	2935	2935	0
178	20241007	180600	65967090	2935	2935	2935	2935	0
179	20241007	180500	65967090	2935	2935	2935	2935	0
180	20241007	180400	65967090	2935	2935	2935	2935	0
181	20241007	180300	65967090	2935	2935	2935	2935	0
182	20241007	180200	65967090	2935	2935	2935	2935	991
183	20241007	180100	65967090	2935	2935	2935	2935	0
184	20241007	180000	65967090	2935	2935	2935	2935	0
185	20241007	175900	65967090	2935	2935	2935	2935	0
186	20241007	175800	65967090	2935	2935	2935	2935	0
187	20241007	175700	65967090	2935	2935	2935	2935	0
188	20241007	175600	65967090	2935	2935	2935	2935	0
189	20241007	175500	65967090	2935	2935	2935	2935	0
190	20241007	175400	65967090	2935	2935	2935	2935	0
191	20241007	175300	65967090	2935	2935	2935	2935	0
192	20241007	175200	65967090	2935	2935	2935	2935	0
193	20241007	175100	65967090	2935	2935	2935	2935	0
194	20241007	175000	65967090	2935	2935	2935	2935	0
195	20241007	174900	65967090	2935	2935	2935	2935	0
196	20241007	174800	65967090	2935	2935	2935	2935	0
197	20241007	174700	65967090	2935	2935	2935	2935	0
198	20241007	174600	65967090	2935	2935	2935	2935	0
199	20241007	174500	65967090	2935	2935	2935	2935	0
200	20241007	174400	65967090	2935	2935	2935	2935	0
201	20241007	174300	65967090	2935	2935	2935	2935	0
202	20241007	174200	65967090	2935	2935	2935	2935	0
203	20241007	174100	65967090	2935	2935	2935	2935	0
204	20241007	174000	65967090	2935	2935	2935	2935	0
205	20241007	173900	65967090	2935	2935	2935	2935	0
206	20241007	173800	65967090	2935	2935	2935	2935	0
207	20241007	173700	65967090	2935	2935	2935	2935	0
208	20241007	173600	65967090	2935	2935	2935	2935	0
209	20241007	173500	65967090	2935	2935	2935	2935	0
210	20241007	173400	65967090	2935	2935	2935	2935	0
211	20241007	173300	65967090	2935	2935	2935	2935	0
212	20241007	173200	65967090	2935	2935	2935	2935	991
213	20241007	173100	65967090	2935	2935	2935	2935	0
214	20241007	173000	65967090	2935	2935	2935	2935	0
215	20241007	172900	65967090	2935	2935	2935	2935	0
216	20241007	172800	65967090	2935	2935	2935	2935	0
217	20241007	172700	65967090	2935	2935	2935	2935	0
218	20241007	172600	65967090	2935	2935	2935	2935	0
219	20241007	172500	65967090	2935	2935	2935	2935	0
220	20241007	172400	65967090	2935	2935	2935	2935	0
221	20241007	172300	65967090	2935	2935	2935	2935	0
222	20241007	172200	65967090	2935	2935	2935	2935	0
223	20241007	172100	65967090	2935	2935	2935	2935	0
224	20241007	172000	65967090	2935	2935	2935	2935	0
225	20241007	171900	65967090	2935	2935	2935	2935	0
226	20241007	171800	65967090	2935	2935	2935	2935	0
227	20241007	171700	65967090	2935	2935	2935	2935	0
228	20241007	171600	65967090	2935	2935	2935	2935	0
229	20241007	171500	65967090	2935	2935	2935	2935	0
230	20241007	171400	65967090	2935	2935	2935	2935	0
231	20241007	171300	65967090	2935	2935	2935	2935	0
232	20241007	171200	65967090	2935	2935	2935	2935	0
233	20241007	171100	65967090	2935	2935	2935	2935	0
234	20241007	171000	65967090	2935	2935	2935	2935	0
235	20241007	170900	65967090	2935	2935	2935	2935	0
236	20241007	170800	65967090	2935	2935	2935	2935	0
237	20241007	170700	65967090	2935	2935	2935	2935	0
238	20241007	170600	65967090	2935	2935	2935	2935	0
239	20241007	170500	65967090	2935	2935	2935	2935	0
240	20241007	170400	65967090	2935	2935	2935	2935	0
241	20241007	170300	65967090	2935	2935	2935	2935	0
242	20241007	170200	65967090	2935	2935	2935	2935	991
243	20241007	170100	65967090	2935	2935	2935	2935	0
244	20241007	170000	65967090	2935	2935	2935	2935	0
245	20241007	165900	65967090	2935	2935	2935	2935	0
246	20241007	165800	65967090	2935	2935	2935	2935	0
247	20241007	165700	65967090	2935	2935	2935	2935	0
248	20241007	165600	65967090	2935	2935	2935	2935	0
249	20241007	165500	65967090	2935	2935	2935	2935	0
250	20241007	165400	65967090	2935	2935	2935	2935	0
251	20241007	165300	65967090	2935	2935	2935	2935	0
252	20241007	165200	65967090	2935	2935	2935	2935	0
253	20241007	165100	65967090	2935	2935	2935	2935	0
254	20241007	165000	65967090	2935	2935	2935	2935	0
255	20241007	164900	65967090	2935	2935	2935	2935	0
256	20241007	164800	65967090	2935	2935	2935	2935	0
257	20241007	164700	65967090	2935	2935	2935	2935	0
258	20241007	164600	65967090	2935	2935	2935	2935	0
259	20241007	164500	65967090	2935	2935	2935	2935	0
260	20241007	164400	65967090	2935	2935	2935	2935	0
261	20241007	164300	65967090	2935	2935	2935	2935	0
262	20241007	164200	65967090	2935	2935	2935	2935	0
263	20241007	164100	65967090	2935	2935	2935	2935	0
264	20241007	164000	65967090	2935	2935	2935	2935	0
265	20241007	163900	65967090	2935	2935	2935	2935	0
266	20241007	163800	65967090	2935	2935	2935	2935	0
267	20241007	163700	65967090	2935	2935	2935	2935	0
268	20241007	163600	65967090	2935	2935	2935	2935	0
269	20241007	163500	65967090	2935	2935	2935	2935	0
270	20241007	163400	65967090	2935	2935	2935	2935	0
271	20241007	163300	65967090	2935	2935	2935	2935	0
272	20241007	163200	65967090	2935	2935	2935	2935	991
273	20241007	163100	65967090	2935	2935	2935	2935	0
274	20241007	163000	65967090	2935	2935	2935	2935	0
275	20241007	162900	65967090	2935	2935	2935	2935	0
276	20241007	162800	65967090	2935	2935	2935	2935	0
277	20241007	162700	65967090	2935	2935	2935	2935	0
278	20241007	162600	65967090	2935	2935	2935	2935	0
279	20241007	162500	65967090	2935	2935	2935	2935	0
280	20241007	162400	65967090	2935	2935	2935	2935	0
281	20241007	162300	65967090	2935	2935	2935	2935	0
282	20241007	162200	65967090	2935	2935	2935	2935	0
283	20241007	162100	65967090	2935	2935	2935	2935	0
284	20241007	162000	65967090	2935	2935	2935	2935	0
285	20241007	161900	65967090	2935	2935	2935	2935	0
286	20241007	161800	65967090	2935	2935	2935	2935	0
287	20241007	161700	65967090	2935	2935	2935	2935	0
288	20241007	161600	65967090	2935	2935	2935	2935	0
289	20241007	161500	65967090	2935	2935	2935	2935	0
290	20241007	161400	65967090	2935	2935	2935	2935	0
291	20241007	161300	65967090	2935	2935	2935	2935	0
292	20241007	161200	65967090	2935	2935	2935	2935	0
293	20241007	161100	65967090	2935	2935	2935	2935	0
294	20241007	161000	65967090	2935	2935	2935	2935	0
295	20241007	160900	65967090	2935	2935	2935	2935	0
296	20241007	160800	65967090	2935	2935	2935	2935	0
297	20241007	160700	65967090	2935	2935	2935	2935	0
298	20241007	160600	65967090	2935	2935	2935	2935	0
299	20241007	160500	65967090	2935	2935	2935	2935	0
300	20241007	160400	65967090	2935	2935	2935	2935	0
301	20241007	160300	65967090	2935	2935	2935	2935	0
302	20241007	160200	65967090	2935	2935	2935	2935	991
303	20241007	160100	65967090	2935	2935	2935	2935	0
304	20241007	160000	65967090	2935	2935	2935	2935	0
305	20241007	155900	65967090	2935	2935	2935	2935	0
306	20241007	155800	65967090	2935	2935	2935	2935	0
307	20241007	155700	65967090	2935	2935	2935	2935	0
308	20241007	155600	65967090	2935	2935	2935	2935	0
309	20241007	155500	65967090	2935	2935	2935	2935	0
310	20241007	155400	65967090	2935	2935	2935	2935	0
311	20241007	155300	65967090	2935	2935	2935	2935	0
312	20241007	155200	65967090	2935	2935	2935	2935	0
313	20241007	155100	65967090	2935	2935	2935	2935	0
314	20241007	155000	65967090	2935	2935	2935	2935	0
315	20241007	154900	65967090	2935	2935	2935	2935	0
316	20241007	154800	65967090	2935	2935	2935	2935	0
317	20241007	154700	65967090	2935	2935	2935	2935	0
318	20241007	154600	65967090	2935	2935	2935	2935	0
319	20241007	154500	65967090	2935	2935	2935	2935	0
320	20241007	154400	65967090	2935	2935	2935	2935	0
321	20241007	154300	65967090	2935	2935	2935	2935	0
322	20241007	154200	65967090	2935	2935	2935	2935	0
323	20241007	154100	65967090	2935	2935	2935	2935	0
324	20241007	154000	65967090	2935	2935	2935	2935	0
325	20241007	153900	65967090	2935	2935	2935	2935	0
326	20241007	153800	65967090	2935	2935	2935	2935	0
327	20241007	153700	65967090	2935	2935	2935	2935	0
328	20241007	153600	65967090	2935	2935	2935	2935	0
329	20241007	153500	65967090	2935	2935	2935	2935	0
330	20241007	153400	65967090	2935	2935	2935	2935	0
331	20241007	153300	65967090	2935	2935	2935	2935	0
332	20241007	153200	65967090	2935	2935	2935	2935	991
333	20241007	153100	65967090	2935	2935	2935	2935	0
334	20241007	153000	65967090	2935	2935	2935	2935	991
335	20241007	152900	63058505	2950	2950	2950	2950	0
336	20241007	152800	63058505	2950	2950	2950	2950	0
337	20241007	152700	63058505	2950	2950	2950	2950	0
338	20241007	152600	63058505	2950	2950	2950	2950	0
339	20241007	152500	63058505	2950	2950	2950	2950	0
340	20241007	152400	63058505	2950	2950	2950	2950	0
341	20241007	152300	63058505	2950	2950	2950	2950	0
342	20241007	152200	63058505	2950	2950	2950	2950	0
343	20241007	152100	63058505	2950	2950	2950	2950	0
344	20241007	152000	63058505	2950	2950	2950	2950	0
345	20241007	151900	63058505	2950	2950	2950	2950	0
346	20241007	151800	63058505	2950	2950	2950	2950	0
347	20241007	151700	63058505	2950	2955	2955	2925	1281
348	20241007	151600	59305235	2930	2930	2930	2930	0
349	20241007	151500	59305235	2930	2935	2935	2930	600
350	20241007	151400	57546665	2960	2960	2960	2960	0
351	20241007	151300	57546665	2960	2960	2960	2960	0
352	20241007	151200	57546665	2960	2960	2960	2960	0
353	20241007	151100	57546665	2960	2940	2960	2935	748
354	20241007	151000	55347685	2940	2945	2945	2940	507
355	20241007	150900	53856425	2960	2960	2960	2960	0
356	20241007	150800	53856425	2960	2960	2960	2960	4
357	20241007	150700	53844585	2960	2960	2960	2960	0
358	20241007	150600	53844585	2960	2960	2960	2960	0
359	20241007	150500	53844585	2960	2960	2960	2960	0
360	20241007	150400	53844585	2960	2960	2960	2960	0
361	20241007	150300	53844585	2960	2960	2960	2960	0
362	20241007	150200	53844585	2960	2950	2960	2945	101
363	20241007	150100	53547075	2960	2960	2960	2960	3
364	20241007	150000	53538195	2960	2960	2960	2960	0
365	20241007	145900	53538195	2960	2960	2960	2960	0
366	20241007	145800	53538195	2960	2960	2960	2960	0
367	20241007	145700	53538195	2960	2950	2960	2950	3
368	20241007	145600	53529335	2960	2950	2960	2950	10
369	20241007	145500	53499825	2960	2960	2960	2960	0
370	20241007	145400	53499825	2960	2960	2960	2960	3
371	20241007	145300	53490945	2960	2960	2960	2960	0
372	20241007	145200	53490945	2960	2960	2960	2960	0
373	20241007	145100	53490945	2960	2960	2960	2960	0
374	20241007	145000	53490945	2960	2960	2960	2960	0
375	20241007	144900	53490945	2960	2960	2960	2960	0
376	20241007	144800	53490945	2960	2960	2960	2960	0
377	20241007	144700	53490945	2960	2960	2960	2960	0
378	20241007	144600	53490945	2960	2960	2960	2960	0
379	20241007	144500	53490945	2960	2960	2960	2960	0
380	20241007	144400	53490945	2960	2960	2960	2960	0
381	20241007	144300	53490945	2960	2960	2960	2950	27
382	20241007	144200	53411265	2960	2960	2960	2960	0
383	20241007	144100	53411265	2960	2960	2960	2960	0
384	20241007	144000	53411265	2960	2960	2960	2960	100
385	20241007	143900	53115265	2960	2960	2960	2960	0
386	20241007	143800	53115265	2960	2960	2960	2960	1
387	20241007	143700	53112305	2950	2950	2950	2950	600
388	20241007	143600	51342305	2970	2970	2970	2970	0
389	20241007	143500	51342305	2970	2970	2970	2970	0
390	20241007	143400	51342305	2970	2965	2970	2965	33
391	20241007	143300	51244450	2970	2955	2970	2955	4
392	20241007	143200	51232600	2945	2950	2950	2945	100
393	20241007	143100	50938095	2970	2970	2970	2970	0
394	20241007	143000	50938095	2970	2970	2970	2970	0
395	20241007	142900	50938095	2970	2970	2970	2970	0
396	20241007	142800	50938095	2970	2960	2970	2960	10
397	20241007	142700	50908405	2970	2960	2970	2960	86
398	20241007	142600	50653750	2960	2960	2960	2960	0
399	20241007	142500	50653750	2960	2960	2960	2960	1
400	20241007	142400	50650790	2945	2950	2950	2945	100
401	20241007	142300	50356115	2960	2960	2960	2960	0
402	20241007	142200	50356115	2960	2955	2960	2955	38
403	20241007	142100	50243760	2960	2960	2960	2960	10
404	20241007	142000	50214160	2960	2960	2960	2960	0
405	20241007	141900	50214160	2960	2960	2960	2960	0
406	20241007	141800	50214160	2960	2960	2960	2960	0
407	20241007	141700	50214160	2960	2960	2960	2960	10
408	20241007	141600	50184560	2945	2945	2945	2945	0
409	20241007	141500	50184560	2945	2945	2945	2945	0
410	20241007	141400	50184560	2945	2945	2945	2945	0
411	20241007	141300	50184560	2945	2945	2945	2945	200
412	20241007	141200	49595560	2960	2960	2960	2960	0
413	20241007	141100	49595560	2960	2960	2960	2960	0
414	20241007	141000	49595560	2960	2945	2960	2945	670
415	20241007	140900	47622110	2945	2945	2945	2945	0
416	20241007	140800	47622110	2945	2945	2945	2945	0
417	20241007	140700	47622110	2945	2945	2945	2945	0
418	20241007	140600	47622110	2945	2945	2945	2945	244
419	20241007	140500	46903530	2945	2945	2945	2945	0
420	20241007	140400	46903530	2945	2945	2945	2945	0
421	20241007	140300	46903530	2945	2945	2945	2945	0
422	20241007	140200	46903530	2945	2945	2945	2945	0
423	20241007	140100	46903530	2945	2945	2945	2945	2
424	20241007	140000	46897640	2945	2945	2945	2945	48
425	20241007	135900	46756280	2945	2945	2945	2945	359
426	20241007	135800	45699025	2955	2955	2955	2955	0
427	20241007	135700	45699025	2955	2955	2955	2955	0
428	20241007	135600	45699025	2955	2955	2955	2955	0
429	20241007	135500	45699025	2955	2955	2955	2955	0
430	20241007	135400	45699025	2955	2955	2955	2955	0
431	20241007	135300	45699025	2955	2955	2955	2955	0
432	20241007	135200	45699025	2955	2955	2955	2955	0
433	20241007	135100	45699025	2955	2955	2955	2955	0
434	20241007	135000	45699025	2955	2955	2955	2955	0
435	20241007	134900	45699025	2955	2955	2955	2955	0
436	20241007	134800	45699025	2955	2955	2955	2955	0
437	20241007	134700	45699025	2955	2955	2955	2955	0
438	20241007	134600	45699025	2955	2955	2955	2955	0
439	20241007	134500	45699025	2955	2955	2955	2955	0
440	20241007	134400	45699025	2955	2955	2955	2955	11
441	20241007	134300	45666520	2960	2960	2960	2960	0
442	20241007	134200	45666520	2960	2955	2960	2945	202
443	20241007	134100	45071210	2960	2960	2960	2960	0
444	20241007	134000	45071210	2960	2960	2960	2960	0
445	20241007	133900	45071210	2960	2955	2960	2945	60
446	20241007	133800	44894385	2960	2960	2960	2960	1
447	20241007	133700	44891425	2955	2955	2955	2955	0
448	20241007	133600	44891425	2955	2955	2955	2955	10
449	20241007	133500	44861875	2960	2960	2960	2960	0
450	20241007	133400	44861875	2960	2960	2960	2960	40
451	20241007	133300	44743475	2960	2960	2960	2960	3
452	20241007	133200	44734595	2945	2945	2945	2945	0
453	20241007	133100	44734595	2945	2945	2945	2945	1
454	20241007	133000	44731650	2955	2960	2960	2945	1632
455	20241007	132900	39912585	2955	2955	2955	2955	0
456	20241007	132800	39912585	2955	2955	2955	2955	111
457	20241007	132700	39584580	2955	2955	2955	2955	0
458	20241007	132600	39584580	2955	2955	2955	2955	0
459	20241007	132500	39584580	2955	2955	2955	2955	0
460	20241007	132400	39584580	2955	2955	2955	2955	0
461	20241007	132300	39584580	2955	2955	2955	2955	0
462	20241007	132200	39584580	2955	2955	2955	2955	38
463	20241007	132100	39472290	2945	2950	2950	2945	1000
464	20241007	132000	36527175	2955	2955	2955	2955	0
465	20241007	131900	36527175	2955	2955	2955	2955	0
466	20241007	131800	36527175	2955	2955	2955	2955	0
467	20241007	131700	36527175	2955	2955	2955	2955	0
468	20241007	131600	36527175	2955	2955	2955	2955	0
469	20241007	131500	36527175	2955	2955	2955	2955	0
470	20241007	131400	36527175	2955	2955	2955	2955	0
471	20241007	131300	36527175	2955	2955	2955	2955	0
472	20241007	131200	36527175	2955	2955	2955	2955	0
473	20241007	131100	36527175	2955	2955	2955	2955	0
474	20241007	131000	36527175	2955	2955	2955	2955	0
475	20241007	130900	36527175	2955	2955	2955	2955	0
476	20241007	130800	36527175	2955	2955	2955	2955	0
477	20241007	130700	36527175	2955	2955	2955	2955	0
478	20241007	130600	36527175	2955	2955	2955	2955	0
479	20241007	130500	36527175	2955	2955	2955	2955	2
480	20241007	130400	36521265	2955	2955	2955	2955	2
481	20241007	130300	36515355	2955	2955	2955	2955	0
482	20241007	130200	36515355	2955	2955	2955	2955	0
483	20241007	130100	36515355	2955	2955	2955	2955	0
484	20241007	130000	36515355	2955	2955	2955	2955	0
485	20241007	125900	36515355	2955	2955	2955	2955	0
486	20241007	125800	36515355	2955	2955	2955	2955	0
487	20241007	125700	36515355	2955	2955	2955	2955	0
488	20241007	125600	36515355	2955	2950	2955	2950	2
489	20241007	125500	36509450	2950	2950	2950	2950	10
490	20241007	125400	36479950	2955	2955	2955	2955	0
491	20241007	125300	36479950	2955	2955	2955	2955	0
492	20241007	125200	36479950	2955	2955	2955	2955	0
493	20241007	125100	36479950	2955	2955	2955	2955	0
494	20241007	125000	36479950	2955	2955	2955	2955	0
495	20241007	124900	36479950	2955	2955	2955	2955	0
496	20241007	124800	36479950	2955	2955	2955	2955	0
497	20241007	124700	36479950	2955	2955	2955	2955	0
498	20241007	124600	36479950	2955	2955	2955	2955	1
499	20241007	124500	36476995	2945	2945	2945	2945	0
500	20241007	124400	36476995	2945	2945	2945	2945	0
501	20241007	124300	36476995	2945	2945	2945	2945	0
502	20241007	124200	36476995	2945	2950	2950	2945	400
503	20241007	124100	35297370	2950	2950	2950	2950	0
504	20241007	124000	35297370	2950	2950	2950	2950	184
505	20241007	123900	34754570	2955	2955	2955	2955	0
506	20241007	123800	34754570	2955	2955	2955	2955	0
507	20241007	123700	34754570	2955	2955	2955	2955	0
508	20241007	123600	34754570	2955	2955	2955	2955	0
509	20241007	123500	34754570	2955	2955	2955	2955	0
510	20241007	123400	34754570	2955	2955	2955	2955	0
511	20241007	123300	34754570	2955	2955	2955	2955	0
512	20241007	123200	34754570	2955	2955	2955	2955	0
513	20241007	123100	34754570	2955	2955	2955	2955	2
514	20241007	123000	34748660	2955	2955	2955	2955	0
515	20241007	122900	34748660	2955	2955	2955	2955	100
516	20241007	122800	34453160	2960	2960	2960	2960	5
517	20241007	122700	34438360	2955	2955	2955	2955	200
518	20241007	122600	33847360	2955	2955	2955	2955	87
519	20241007	122500	33590275	2960	2960	2960	2960	0
520	20241007	122400	33590275	2960	2960	2960	2960	0
521	20241007	122300	33590275	2960	2960	2960	2960	0
522	20241007	122200	33590275	2960	2960	2960	2960	1
523	20241007	122100	33587315	2955	2955	2955	2955	1
524	20241007	122000	33584360	2960	2955	2960	2955	30
525	20241007	121900	33495705	2960	2960	2960	2960	0
526	20241007	121800	33495705	2960	2960	2960	2960	0
527	20241007	121700	33495705	2960	2960	2960	2960	1
528	20241007	121600	33492745	2960	2960	2960	2960	0
529	20241007	121500	33492745	2960	2960	2960	2960	0
530	20241007	121400	33492745	2960	2960	2960	2960	0
531	20241007	121300	33492745	2960	2960	2960	2960	0
532	20241007	121200	33492745	2960	2960	2960	2960	0
533	20241007	121100	33492745	2960	2960	2960	2960	0
534	20241007	121000	33492745	2960	2960	2960	2960	0
535	20241007	120900	33492745	2960	2960	2960	2960	0
536	20241007	120800	33492745	2960	2960	2960	2960	1
537	20241007	120700	33489785	2960	2960	2960	2960	0
538	20241007	120600	33489785	2960	2960	2960	2960	0
539	20241007	120500	33489785	2960	2960	2960	2960	0
540	20241007	120400	33489785	2960	2960	2960	2960	0
541	20241007	120300	33489785	2960	2960	2960	2960	0
542	20241007	120200	33489785	2960	2960	2960	2960	12
543	20241007	120100	33454265	2970	2960	2970	2960	146
544	20241007	120000	33020660	2970	2970	2970	2970	0
545	20241007	115900	33020660	2970	2970	2970	2970	0
546	20241007	115800	33020660	2970	2970	2970	2970	0
547	20241007	115700	33020660	2970	2970	2970	2970	0
548	20241007	115600	33020660	2970	2970	2970	2970	1
549	20241007	115500	33017690	2965	2965	2965	2965	1
550	20241007	115400	33014725	2970	2960	2970	2960	40
551	20241007	115300	32896305	2955	2955	2955	2955	9
552	20241007	115200	32869710	2955	2960	2960	2955	87
553	20241007	115100	32612440	2960	2960	2960	2960	0
554	20241007	115000	32612440	2960	2960	2960	2960	0
555	20241007	114900	32612440	2960	2960	2960	2960	0
556	20241007	114800	32612440	2960	2955	2960	2955	101
557	20241007	114700	32313980	2955	2955	2955	2955	0
558	20241007	114600	32313980	2955	2955	2955	2955	0
559	20241007	114500	32313980	2955	2955	2955	2955	100
560	20241007	114400	32018480	2960	2960	2960	2960	0
561	20241007	114300	32018480	2960	2960	2960	2960	0
562	20241007	114200	32018480	2960	2960	2960	2960	0
563	20241007	114100	32018480	2960	2960	2960	2960	1
564	20241007	114000	32015520	2950	2950	2950	2950	0
565	20241007	113900	32015520	2950	2955	2955	2950	2
566	20241007	113800	32009615	2960	2960	2960	2960	0
567	20241007	113700	32009615	2960	2960	2960	2960	0
568	20241007	113600	32009615	2960	2960	2960	2960	0
569	20241007	113500	32009615	2960	2960	2960	2960	0
570	20241007	113400	32009615	2960	2960	2960	2960	0
571	20241007	113300	32009615	2960	2960	2960	2960	0
572	20241007	113200	32009615	2960	2960	2960	2960	0
573	20241007	113100	32009615	2960	2960	2960	2960	0
574	20241007	113000	32009615	2960	2960	2960	2960	0
575	20241007	112900	32009615	2960	2960	2960	2960	0
576	20241007	112800	32009615	2960	2960	2960	2960	0
577	20241007	112700	32009615	2960	2960	2960	2960	0
578	20241007	112600	32009615	2960	2960	2960	2960	0
579	20241007	112500	32009615	2960	2960	2960	2960	12
580	20241007	112400	31974095	2955	2955	2955	2955	0
581	20241007	112300	31974095	2955	2955	2955	2955	0
582	20241007	112200	31974095	2955	2955	2955	2955	79
583	20241007	112100	31740650	2960	2960	2960	2960	0
584	20241007	112000	31740650	2960	2960	2960	2960	11
585	20241007	111900	31708090	2955	2955	2955	2955	200
586	20241007	111800	31117090	2955	2955	2955	2955	300
587	20241007	111700	30230590	2955	2955	2955	2955	0
588	20241007	111600	30230590	2955	2955	2955	2955	0
589	20241007	111500	30230590	2955	2955	2955	2955	0
590	20241007	111400	30230590	2955	2955	2955	2955	0
591	20241007	111300	30230590	2955	2955	2955	2955	0
592	20241007	111200	30230590	2955	2955	2955	2955	48
593	20241007	111100	30088750	2955	2955	2955	2955	0
594	20241007	111000	30088750	2955	2955	2955	2955	0
595	20241007	110900	30088750	2955	2955	2955	2955	0
596	20241007	110800	30088750	2955	2955	2955	2955	50
597	20241007	110700	29941000	2950	2950	2950	2950	98
598	20241007	110600	29651900	2960	2960	2960	2960	0
599	20241007	110500	29651900	2960	2960	2960	2960	0
600	20241007	110400	29651900	2960	2960	2960	2960	0
601	20241007	110300	29651900	2960	2960	2960	2960	0
602	20241007	110200	29651900	2960	2960	2960	2960	96
603	20241007	110100	29367740	2960	2960	2960	2960	4
604	20241007	110000	29355900	2965	2965	2965	2965	0
605	20241007	105900	29355900	2965	2965	2965	2965	100
606	20241007	105800	29059400	2975	2975	2975	2975	0
607	20241007	105700	29059400	2975	2975	2975	2975	0
608	20241007	105600	29059400	2975	2975	2975	2975	5
609	20241007	105500	29044525	2975	2970	2975	2970	11
610	20241007	105400	29011845	2970	2970	2970	2970	1
611	20241007	105300	29008875	2965	2965	2965	2965	0
612	20241007	105200	29008875	2965	2965	2965	2965	0
613	20241007	105100	29008875	2965	2965	2965	2965	0
614	20241007	105000	29008875	2965	2965	2965	2965	150
615	20241007	104900	28564125	2965	2965	2965	2965	342
616	20241007	104800	27550095	2985	2985	2985	2985	0
617	20241007	104700	27550095	2985	2970	2985	2970	8
618	20241007	104600	27526320	2965	2965	2965	2965	2
619	20241007	104500	27520390	2970	2970	2970	2970	0
620	20241007	104400	27520390	2970	2970	2970	2970	0
621	20241007	104300	27520390	2970	2970	2970	2965	5
622	20241007	104200	27505550	2980	2985	3000	2970	844
623	20241007	104100	24991450	2980	2980	2980	2980	55
624	20241007	104000	24827550	2975	2955	2975	2955	1817
625	20241007	103900	19442965	2955	2955	2955	2955	0
626	20241007	103800	19442965	2955	2955	2955	2955	2
627	20241007	103700	19437055	2950	2950	2950	2950	0
628	20241007	103600	19437055	2950	2950	2950	2950	200
629	20241007	103500	18847055	2950	2950	2950	2950	0
630	20241007	103400	18847055	2950	2950	2950	2950	0
631	20241007	103300	18847055	2950	2950	2950	2950	100
632	20241007	103200	18552055	2955	2955	2955	2955	83
633	20241007	103100	18306790	2960	2955	2960	2955	648
634	20241007	103000	16388995	2955	2955	2955	2955	0
635	20241007	102900	16388995	2955	2955	2955	2955	0
636	20241007	102800	16388995	2955	2955	2955	2955	0
637	20241007	102700	16388995	2955	2945	2955	2945	2
638	20241007	102600	16383095	2945	2945	2945	2945	0
639	20241007	102500	16383095	2945	2945	2945	2945	0
640	20241007	102400	16383095	2945	2945	2945	2945	99
641	20241007	102300	16091540	2945	2945	2945	2945	0
642	20241007	102200	16091540	2945	2945	2945	2945	0
643	20241007	102100	16091540	2945	2945	2945	2945	0
644	20241007	102000	16091540	2945	2945	2945	2945	0
645	20241007	101900	16091540	2945	2945	2945	2945	0
646	20241007	101800	16091540	2945	2945	2945	2945	0
647	20241007	101700	16091540	2945	2945	2945	2945	140
648	20241007	101600	15679240	2955	2955	2955	2955	0
649	20241007	101500	15679240	2955	2955	2955	2955	0
650	20241007	101400	15679240	2955	2955	2955	2955	0
651	20241007	101300	15679240	2955	2955	2955	2955	50
652	20241007	101200	15531490	2955	2955	2955	2955	350
653	20241007	101100	14497240	2955	2955	2955	2955	0
654	20241007	101000	14497240	2955	2955	2955	2955	0
655	20241007	100900	14497240	2955	2955	2955	2955	0
656	20241007	100800	14497240	2955	2955	2955	2955	0
657	20241007	100700	14497240	2955	2955	2955	2955	1
658	20241007	100600	14494285	2955	2955	2955	2955	0
659	20241007	100500	14494285	2955	2955	2955	2955	0
660	20241007	100400	14494285	2955	2940	2955	2940	246
661	20241007	100300	13771030	2940	2940	2940	2940	0
662	20241007	100200	13771030	2940	2940	2940	2940	0
663	20241007	100100	13771030	2940	2940	2940	2940	57
664	20241007	100000	13603450	2930	2930	2930	2930	1
665	20241007	095900	13600520	2935	2935	2935	2935	0
666	20241007	095800	13600520	2935	2935	2935	2935	0
667	20241007	095700	13600520	2935	2935	2935	2935	207
668	20241007	095600	12992975	2940	2940	2940	2940	0
669	20241007	095500	12992975	2940	2940	2940	2940	0
670	20241007	095400	12992975	2940	2940	2940	2940	0
671	20241007	095300	12992975	2940	2940	2940	2940	0
672	20241007	095200	12992975	2940	2940	2940	2940	0
673	20241007	095100	12992975	2940	2940	2940	2940	100
674	20241007	095000	12698975	2940	2940	2940	2940	0
675	20241007	094900	12698975	2940	2940	2940	2940	0
676	20241007	094800	12698975	2940	2940	2940	2940	0
677	20241007	094700	12698975	2940	2940	2940	2940	0
678	20241007	094600	12698975	2940	2940	2940	2940	1
679	20241007	094500	12696035	2940	2940	2940	2940	57
680	20241007	094400	12528455	2940	2940	2940	2940	0
681	20241007	094300	12528455	2940	2940	2940	2940	0
682	20241007	094200	12528455	2940	2940	2940	2940	0
683	20241007	094100	12528455	2940	2940	2940	2940	0
684	20241007	094000	12528455	2940	2940	2940	2940	0
685	20241007	093900	12528455	2940	2940	2940	2940	0
686	20241007	093800	12528455	2940	2940	2940	2940	0
687	20241007	093700	12528455	2940	2940	2940	2940	1
688	20241007	093600	12525515	2925	2925	2925	2925	0
689	20241007	093500	12525515	2925	2925	2925	2925	1
690	20241007	093400	12522590	2940	2940	2940	2940	0
691	20241007	093300	12522590	2940	2930	2940	2930	3
692	20241007	093200	12513785	2930	2930	2930	2930	0
693	20241007	093100	12513785	2930	2930	2930	2930	136
694	20241007	093000	12115305	2930	2930	2930	2930	364
695	20241007	092900	11048785	2940	2940	2940	2940	0
696	20241007	092800	11048785	2940	2940	2940	2940	0
697	20241007	092700	11048785	2940	2940	2940	2940	0
698	20241007	092600	11048785	2940	2935	2940	2935	1532
699	20241007	092500	6551205	2955	2955	2955	2955	0
700	20241007	092400	6551205	2955	2940	2955	2940	375
701	20241007	092300	5445615	2940	2940	2940	2940	201
702	20241007	092200	4854675	2940	2940	2940	2940	0
703	20241007	092100	4854675	2940	2940	2940	2940	0
704	20241007	092000	4854675	2940	2940	2940	2940	1
705	20241007	091900	4851735	2950	2950	2950	2950	0
706	20241007	091800	4851735	2950	2950	2950	2950	0
707	20241007	091700	4851735	2950	2950	2950	2950	0
708	20241007	091600	4851735	2950	2950	2950	2950	0
709	20241007	091500	4851735	2950	2950	2950	2950	0
710	20241007	091400	4851735	2950	2950	2950	2950	0
711	20241007	091300	4851735	2950	2950	2950	2950	1
712	20241007	091200	4848785	2935	2935	2935	2935	0
713	20241007	091100	4848785	2935	2935	2935	2935	0
714	20241007	091000	4848785	2935	2935	2935	2935	0
715	20241007	090900	4848785	2935	2940	2940	2935	142
716	20241007	090800	4431905	2950	2950	2950	2950	0
717	20241007	090700	4431905	2950	2950	2950	2950	0
718	20241007	090600	4431905	2950	2950	2950	2950	1
719	20241007	090500	4428955	2935	2940	2940	2935	423
720	20241007	090400	3187375	2965	2965	2965	2965	0
721	20241007	090300	3187375	2965	2965	2965	2965	0
722	20241007	090200	3187375	2965	2965	2965	2965	0
723	20241007	090100	3187375	2965	2965	2965	2965	0
724	20241007	090000	3187375	2965	2965	2965	2965	1075