KissMeData/302550/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	211000	58462135	2895	2895	2895	2895	664
3	20241004	210900	58462135	2895	2895	2895	2895	0
4	20241004	210800	58462135	2895	2895	2895	2895	0
5	20241004	210700	58462135	2895	2895	2895	2895	0
6	20241004	210600	58462135	2895	2895	2895	2895	0
7	20241004	210500	58462135	2895	2895	2895	2895	0
8	20241004	210400	58462135	2895	2895	2895	2895	0
9	20241004	210300	58462135	2895	2895	2895	2895	0
10	20241004	210200	58462135	2895	2895	2895	2895	0
11	20241004	210100	58462135	2895	2895	2895	2895	0
12	20241004	210000	58462135	2895	2895	2895	2895	0
13	20241004	205900	58462135	2895	2895	2895	2895	0
14	20241004	205800	58462135	2895	2895	2895	2895	0
15	20241004	205700	58462135	2895	2895	2895	2895	0
16	20241004	205600	58462135	2895	2895	2895	2895	0
17	20241004	205500	58462135	2895	2895	2895	2895	0
18	20241004	205400	58462135	2895	2895	2895	2895	0
19	20241004	205300	58462135	2895	2895	2895	2895	0
20	20241004	205200	58462135	2895	2895	2895	2895	0
21	20241004	205100	58462135	2895	2895	2895	2895	0
22	20241004	205000	58462135	2895	2895	2895	2895	0
23	20241004	204900	58462135	2895	2895	2895	2895	0
24	20241004	204800	58462135	2895	2895	2895	2895	0
25	20241004	204700	58462135	2895	2895	2895	2895	0
26	20241004	204600	58462135	2895	2895	2895	2895	0
27	20241004	204500	58462135	2895	2895	2895	2895	0
28	20241004	204400	58462135	2895	2895	2895	2895	0
29	20241004	204300	58462135	2895	2895	2895	2895	0
30	20241004	204200	58462135	2895	2895	2895	2895	0
31	20241004	204100	58462135	2895	2895	2895	2895	0
32	20241004	204000	58462135	2895	2895	2895	2895	664
33	20241004	203900	58462135	2895	2895	2895	2895	0
34	20241004	203800	58462135	2895	2895	2895	2895	0
35	20241004	203700	58462135	2895	2895	2895	2895	0
36	20241004	203600	58462135	2895	2895	2895	2895	0
37	20241004	203500	58462135	2895	2895	2895	2895	0
38	20241004	203400	58462135	2895	2895	2895	2895	0
39	20241004	203300	58462135	2895	2895	2895	2895	0
40	20241004	203200	58462135	2895	2895	2895	2895	0
41	20241004	203100	58462135	2895	2895	2895	2895	0
42	20241004	203000	58462135	2895	2895	2895	2895	0
43	20241004	202900	58462135	2895	2895	2895	2895	0
44	20241004	202800	58462135	2895	2895	2895	2895	0
45	20241004	202700	58462135	2895	2895	2895	2895	0
46	20241004	202600	58462135	2895	2895	2895	2895	0
47	20241004	202500	58462135	2895	2895	2895	2895	0
48	20241004	202400	58462135	2895	2895	2895	2895	0
49	20241004	202300	58462135	2895	2895	2895	2895	0
50	20241004	202200	58462135	2895	2895	2895	2895	0
51	20241004	202100	58462135	2895	2895	2895	2895	0
52	20241004	202000	58462135	2895	2895	2895	2895	0
53	20241004	201900	58462135	2895	2895	2895	2895	0
54	20241004	201800	58462135	2895	2895	2895	2895	0
55	20241004	201700	58462135	2895	2895	2895	2895	0
56	20241004	201600	58462135	2895	2895	2895	2895	0
57	20241004	201500	58462135	2895	2895	2895	2895	0
58	20241004	201400	58462135	2895	2895	2895	2895	0
59	20241004	201300	58462135	2895	2895	2895	2895	0
60	20241004	201200	58462135	2895	2895	2895	2895	0
61	20241004	201100	58462135	2895	2895	2895	2895	0
62	20241004	201000	58462135	2895	2895	2895	2895	664
63	20241004	200900	58462135	2895	2895	2895	2895	0
64	20241004	200800	58462135	2895	2895	2895	2895	0
65	20241004	200700	58462135	2895	2895	2895	2895	0
66	20241004	200600	58462135	2895	2895	2895	2895	0
67	20241004	200500	58462135	2895	2895	2895	2895	0
68	20241004	200400	58462135	2895	2895	2895	2895	0
69	20241004	200300	58462135	2895	2895	2895	2895	0
70	20241004	200200	58462135	2895	2895	2895	2895	0
71	20241004	200100	58462135	2895	2895	2895	2895	0
72	20241004	200000	58462135	2895	2895	2895	2895	0
73	20241004	195900	58462135	2895	2895	2895	2895	0
74	20241004	195800	58462135	2895	2895	2895	2895	0
75	20241004	195700	58462135	2895	2895	2895	2895	0
76	20241004	195600	58462135	2895	2895	2895	2895	0
77	20241004	195500	58462135	2895	2895	2895	2895	0
78	20241004	195400	58462135	2895	2895	2895	2895	0
79	20241004	195300	58462135	2895	2895	2895	2895	0
80	20241004	195200	58462135	2895	2895	2895	2895	0
81	20241004	195100	58462135	2895	2895	2895	2895	0
82	20241004	195000	58462135	2895	2895	2895	2895	0
83	20241004	194900	58462135	2895	2895	2895	2895	0
84	20241004	194800	58462135	2895	2895	2895	2895	0
85	20241004	194700	58462135	2895	2895	2895	2895	0
86	20241004	194600	58462135	2895	2895	2895	2895	0
87	20241004	194500	58462135	2895	2895	2895	2895	0
88	20241004	194400	58462135	2895	2895	2895	2895	0
89	20241004	194300	58462135	2895	2895	2895	2895	0
90	20241004	194200	58462135	2895	2895	2895	2895	0
91	20241004	194100	58462135	2895	2895	2895	2895	0
92	20241004	194000	58462135	2895	2895	2895	2895	664
93	20241004	193900	58462135	2895	2895	2895	2895	0
94	20241004	193800	58462135	2895	2895	2895	2895	0
95	20241004	193700	58462135	2895	2895	2895	2895	0
96	20241004	193600	58462135	2895	2895	2895	2895	0
97	20241004	193500	58462135	2895	2895	2895	2895	0
98	20241004	193400	58462135	2895	2895	2895	2895	0
99	20241004	193300	58462135	2895	2895	2895	2895	0
100	20241004	193200	58462135	2895	2895	2895	2895	0
101	20241004	193100	58462135	2895	2895	2895	2895	0
102	20241004	193000	58462135	2895	2895	2895	2895	0
103	20241004	192900	58462135	2895	2895	2895	2895	0
104	20241004	192800	58462135	2895	2895	2895	2895	0
105	20241004	192700	58462135	2895	2895	2895	2895	0
106	20241004	192600	58462135	2895	2895	2895	2895	0
107	20241004	192500	58462135	2895	2895	2895	2895	0
108	20241004	192400	58462135	2895	2895	2895	2895	0
109	20241004	192300	58462135	2895	2895	2895	2895	0
110	20241004	192200	58462135	2895	2895	2895	2895	0
111	20241004	192100	58462135	2895	2895	2895	2895	0
112	20241004	192000	58462135	2895	2895	2895	2895	0
113	20241004	191900	58462135	2895	2895	2895	2895	0
114	20241004	191800	58462135	2895	2895	2895	2895	0
115	20241004	191700	58462135	2895	2895	2895	2895	0
116	20241004	191600	58462135	2895	2895	2895	2895	0
117	20241004	191500	58462135	2895	2895	2895	2895	0
118	20241004	191400	58462135	2895	2895	2895	2895	0
119	20241004	191300	58462135	2895	2895	2895	2895	0
120	20241004	191200	58462135	2895	2895	2895	2895	0
121	20241004	191100	58462135	2895	2895	2895	2895	0
122	20241004	191000	58462135	2895	2895	2895	2895	664
123	20241004	190900	58462135	2895	2895	2895	2895	0
124	20241004	190800	58462135	2895	2895	2895	2895	0
125	20241004	190700	58462135	2895	2895	2895	2895	0
126	20241004	190600	58462135	2895	2895	2895	2895	0
127	20241004	190500	58462135	2895	2895	2895	2895	0
128	20241004	190400	58462135	2895	2895	2895	2895	0
129	20241004	190300	58462135	2895	2895	2895	2895	0
130	20241004	190200	58462135	2895	2895	2895	2895	0
131	20241004	190100	58462135	2895	2895	2895	2895	0
132	20241004	190000	58462135	2895	2895	2895	2895	0
133	20241004	185900	58462135	2895	2895	2895	2895	0
134	20241004	185800	58462135	2895	2895	2895	2895	0
135	20241004	185700	58462135	2895	2895	2895	2895	0
136	20241004	185600	58462135	2895	2895	2895	2895	0
137	20241004	185500	58462135	2895	2895	2895	2895	0
138	20241004	185400	58462135	2895	2895	2895	2895	0
139	20241004	185300	58462135	2895	2895	2895	2895	0
140	20241004	185200	58462135	2895	2895	2895	2895	0
141	20241004	185100	58462135	2895	2895	2895	2895	0
142	20241004	185000	58462135	2895	2895	2895	2895	0
143	20241004	184900	58462135	2895	2895	2895	2895	0
144	20241004	184800	58462135	2895	2895	2895	2895	0
145	20241004	184700	58462135	2895	2895	2895	2895	0
146	20241004	184600	58462135	2895	2895	2895	2895	0
147	20241004	184500	58462135	2895	2895	2895	2895	0
148	20241004	184400	58462135	2895	2895	2895	2895	0
149	20241004	184300	58462135	2895	2895	2895	2895	0
150	20241004	184200	58462135	2895	2895	2895	2895	0
151	20241004	184100	58462135	2895	2895	2895	2895	0
152	20241004	184000	58462135	2895	2895	2895	2895	664
153	20241004	183900	58462135	2895	2895	2895	2895	0
154	20241004	183800	58462135	2895	2895	2895	2895	0
155	20241004	183700	58462135	2895	2895	2895	2895	0
156	20241004	183600	58462135	2895	2895	2895	2895	0
157	20241004	183500	58462135	2895	2895	2895	2895	0
158	20241004	183400	58462135	2895	2895	2895	2895	0
159	20241004	183300	58462135	2895	2895	2895	2895	0
160	20241004	183200	58462135	2895	2895	2895	2895	0
161	20241004	183100	58462135	2895	2895	2895	2895	0
162	20241004	183000	58462135	2895	2895	2895	2895	0
163	20241004	182900	58462135	2895	2895	2895	2895	0
164	20241004	182800	58462135	2895	2895	2895	2895	0
165	20241004	182700	58462135	2895	2895	2895	2895	0
166	20241004	182600	58462135	2895	2895	2895	2895	0
167	20241004	182500	58462135	2895	2895	2895	2895	0
168	20241004	182400	58462135	2895	2895	2895	2895	0
169	20241004	182300	58462135	2895	2895	2895	2895	0
170	20241004	182200	58462135	2895	2895	2895	2895	0
171	20241004	182100	58462135	2895	2895	2895	2895	0
172	20241004	182000	58462135	2895	2895	2895	2895	0
173	20241004	181900	58462135	2895	2895	2895	2895	0
174	20241004	181800	58462135	2895	2895	2895	2895	0
175	20241004	181700	58462135	2895	2895	2895	2895	0
176	20241004	181600	58462135	2895	2895	2895	2895	0
177	20241004	181500	58462135	2895	2895	2895	2895	0
178	20241004	181400	58462135	2895	2895	2895	2895	0
179	20241004	181300	58462135	2895	2895	2895	2895	0
180	20241004	181200	58462135	2895	2895	2895	2895	0
181	20241004	181100	58462135	2895	2895	2895	2895	0
182	20241004	181000	58462135	2895	2895	2895	2895	664
183	20241004	180900	58462135	2895	2895	2895	2895	0
184	20241004	180800	58462135	2895	2895	2895	2895	0
185	20241004	180700	58462135	2895	2895	2895	2895	0
186	20241004	180600	58462135	2895	2895	2895	2895	0
187	20241004	180500	58462135	2895	2895	2895	2895	0
188	20241004	180400	58462135	2895	2895	2895	2895	0
189	20241004	180300	58462135	2895	2895	2895	2895	0
190	20241004	180200	58462135	2895	2895	2895	2895	0
191	20241004	180100	58462135	2895	2895	2895	2895	0
192	20241004	180000	58462135	2895	2895	2895	2895	0
193	20241004	175900	58462135	2895	2895	2895	2895	0
194	20241004	175800	58462135	2895	2895	2895	2895	0
195	20241004	175700	58462135	2895	2895	2895	2895	0
196	20241004	175600	58462135	2895	2895	2895	2895	0
197	20241004	175500	58462135	2895	2895	2895	2895	0
198	20241004	175400	58462135	2895	2895	2895	2895	0
199	20241004	175300	58462135	2895	2895	2895	2895	0
200	20241004	175200	58462135	2895	2895	2895	2895	0
201	20241004	175100	58462135	2895	2895	2895	2895	0
202	20241004	175000	58462135	2895	2895	2895	2895	0
203	20241004	174900	58462135	2895	2895	2895	2895	0
204	20241004	174800	58462135	2895	2895	2895	2895	0
205	20241004	174700	58462135	2895	2895	2895	2895	0
206	20241004	174600	58462135	2895	2895	2895	2895	0
207	20241004	174500	58462135	2895	2895	2895	2895	0
208	20241004	174400	58462135	2895	2895	2895	2895	0
209	20241004	174300	58462135	2895	2895	2895	2895	0
210	20241004	174200	58462135	2895	2895	2895	2895	0
211	20241004	174100	58462135	2895	2895	2895	2895	0
212	20241004	174000	58462135	2895	2895	2895	2895	664
213	20241004	173900	58462135	2895	2895	2895	2895	0
214	20241004	173800	58462135	2895	2895	2895	2895	0
215	20241004	173700	58462135	2895	2895	2895	2895	0
216	20241004	173600	58462135	2895	2895	2895	2895	0
217	20241004	173500	58462135	2895	2895	2895	2895	0
218	20241004	173400	58462135	2895	2895	2895	2895	0
219	20241004	173300	58462135	2895	2895	2895	2895	0
220	20241004	173200	58462135	2895	2895	2895	2895	0
221	20241004	173100	58462135	2895	2895	2895	2895	0
222	20241004	173000	58462135	2895	2895	2895	2895	0
223	20241004	172900	58462135	2895	2895	2895	2895	0
224	20241004	172800	58462135	2895	2895	2895	2895	0
225	20241004	172700	58462135	2895	2895	2895	2895	0
226	20241004	172600	58462135	2895	2895	2895	2895	0
227	20241004	172500	58462135	2895	2895	2895	2895	0
228	20241004	172400	58462135	2895	2895	2895	2895	0
229	20241004	172300	58462135	2895	2895	2895	2895	0
230	20241004	172200	58462135	2895	2895	2895	2895	0
231	20241004	172100	58462135	2895	2895	2895	2895	0
232	20241004	172000	58462135	2895	2895	2895	2895	0
233	20241004	171900	58462135	2895	2895	2895	2895	0
234	20241004	171800	58462135	2895	2895	2895	2895	0
235	20241004	171700	58462135	2895	2895	2895	2895	0
236	20241004	171600	58462135	2895	2895	2895	2895	0
237	20241004	171500	58462135	2895	2895	2895	2895	0
238	20241004	171400	58462135	2895	2895	2895	2895	0
239	20241004	171300	58462135	2895	2895	2895	2895	0
240	20241004	171200	58462135	2895	2895	2895	2895	0
241	20241004	171100	58462135	2895	2895	2895	2895	0
242	20241004	171000	58462135	2895	2895	2895	2895	664
243	20241004	170900	58462135	2895	2895	2895	2895	0
244	20241004	170800	58462135	2895	2895	2895	2895	0
245	20241004	170700	58462135	2895	2895	2895	2895	0
246	20241004	170600	58462135	2895	2895	2895	2895	0
247	20241004	170500	58462135	2895	2895	2895	2895	0
248	20241004	170400	58462135	2895	2895	2895	2895	0
249	20241004	170300	58462135	2895	2895	2895	2895	0
250	20241004	170200	58462135	2895	2895	2895	2895	0
251	20241004	170100	58462135	2895	2895	2895	2895	0
252	20241004	170000	58462135	2895	2895	2895	2895	0
253	20241004	165900	58462135	2895	2895	2895	2895	0
254	20241004	165800	58462135	2895	2895	2895	2895	0
255	20241004	165700	58462135	2895	2895	2895	2895	0
256	20241004	165600	58462135	2895	2895	2895	2895	0
257	20241004	165500	58462135	2895	2895	2895	2895	0
258	20241004	165400	58462135	2895	2895	2895	2895	0
259	20241004	165300	58462135	2895	2895	2895	2895	0
260	20241004	165200	58462135	2895	2895	2895	2895	0
261	20241004	165100	58462135	2895	2895	2895	2895	0
262	20241004	165000	58462135	2895	2895	2895	2895	0
263	20241004	164900	58462135	2895	2895	2895	2895	0
264	20241004	164800	58462135	2895	2895	2895	2895	0
265	20241004	164700	58462135	2895	2895	2895	2895	0
266	20241004	164600	58462135	2895	2895	2895	2895	0
267	20241004	164500	58462135	2895	2895	2895	2895	0
268	20241004	164400	58462135	2895	2895	2895	2895	0
269	20241004	164300	58462135	2895	2895	2895	2895	0
270	20241004	164200	58462135	2895	2895	2895	2895	0
271	20241004	164100	58462135	2895	2895	2895	2895	0
272	20241004	164000	58462135	2895	2895	2895	2895	664
273	20241004	163900	58462135	2895	2895	2895	2895	0
274	20241004	163800	58462135	2895	2895	2895	2895	0
275	20241004	163700	58462135	2895	2895	2895	2895	0
276	20241004	163600	58462135	2895	2895	2895	2895	0
277	20241004	163500	58462135	2895	2895	2895	2895	0
278	20241004	163400	58462135	2895	2895	2895	2895	0
279	20241004	163300	58462135	2895	2895	2895	2895	0
280	20241004	163200	58462135	2895	2895	2895	2895	0
281	20241004	163100	58462135	2895	2895	2895	2895	0
282	20241004	163000	58462135	2895	2895	2895	2895	0
283	20241004	162900	58462135	2895	2895	2895	2895	0
284	20241004	162800	58462135	2895	2895	2895	2895	0
285	20241004	162700	58462135	2895	2895	2895	2895	0
286	20241004	162600	58462135	2895	2895	2895	2895	0
287	20241004	162500	58462135	2895	2895	2895	2895	0
288	20241004	162400	58462135	2895	2895	2895	2895	0
289	20241004	162300	58462135	2895	2895	2895	2895	0
290	20241004	162200	58462135	2895	2895	2895	2895	0
291	20241004	162100	58462135	2895	2895	2895	2895	0
292	20241004	162000	58462135	2895	2895	2895	2895	0
293	20241004	161900	58462135	2895	2895	2895	2895	0
294	20241004	161800	58462135	2895	2895	2895	2895	0
295	20241004	161700	58462135	2895	2895	2895	2895	0
296	20241004	161600	58462135	2895	2895	2895	2895	0
297	20241004	161500	58462135	2895	2895	2895	2895	0
298	20241004	161400	58462135	2895	2895	2895	2895	0
299	20241004	161300	58462135	2895	2895	2895	2895	0
300	20241004	161200	58462135	2895	2895	2895	2895	0
301	20241004	161100	58462135	2895	2895	2895	2895	0
302	20241004	161000	58462135	2895	2895	2895	2895	664
303	20241004	160900	58462135	2895	2895	2895	2895	0
304	20241004	160800	58462135	2895	2895	2895	2895	0
305	20241004	160700	58462135	2895	2895	2895	2895	0
306	20241004	160600	58462135	2895	2895	2895	2895	0
307	20241004	160500	58462135	2895	2895	2895	2895	0
308	20241004	160400	58462135	2895	2895	2895	2895	0
309	20241004	160300	58462135	2895	2895	2895	2895	0
310	20241004	160200	58462135	2895	2895	2895	2895	0
311	20241004	160100	58462135	2895	2895	2895	2895	0
312	20241004	160000	58462135	2895	2895	2895	2895	0
313	20241004	155900	58462135	2895	2895	2895	2895	0
314	20241004	155800	58462135	2895	2895	2895	2895	0
315	20241004	155700	58462135	2895	2895	2895	2895	0
316	20241004	155600	58462135	2895	2895	2895	2895	0
317	20241004	155500	58462135	2895	2895	2895	2895	0
318	20241004	155400	58462135	2895	2895	2895	2895	0
319	20241004	155300	58462135	2895	2895	2895	2895	0
320	20241004	155200	58462135	2895	2895	2895	2895	0
321	20241004	155100	58462135	2895	2895	2895	2895	0
322	20241004	155000	58462135	2895	2895	2895	2895	0
323	20241004	154900	58462135	2895	2895	2895	2895	0
324	20241004	154800	58462135	2895	2895	2895	2895	0
325	20241004	154700	58462135	2895	2895	2895	2895	0
326	20241004	154600	58462135	2895	2895	2895	2895	0
327	20241004	154500	58462135	2895	2895	2895	2895	0
328	20241004	154400	58462135	2895	2895	2895	2895	0
329	20241004	154300	58462135	2895	2895	2895	2895	0
330	20241004	154200	58462135	2895	2895	2895	2895	0
331	20241004	154100	58462135	2895	2895	2895	2895	0
332	20241004	154000	58462135	2895	2895	2895	2895	664
333	20241004	153900	58462135	2895	2895	2895	2895	0
334	20241004	153800	58462135	2895	2895	2895	2895	0
335	20241004	153700	58462135	2895	2895	2895	2895	0
336	20241004	153600	58462135	2895	2895	2895	2895	0
337	20241004	153500	58462135	2895	2895	2895	2895	0
338	20241004	153400	58462135	2895	2895	2895	2895	0
339	20241004	153300	58462135	2895	2895	2895	2895	0
340	20241004	153200	58462135	2895	2895	2895	2895	0
341	20241004	153100	58462135	2895	2895	2895	2895	0
342	20241004	153000	58462135	2895	2895	2895	2895	664
343	20241004	152900	56539855	2900	2900	2900	2900	0
344	20241004	152800	56539855	2900	2900	2900	2900	0
345	20241004	152700	56539855	2900	2900	2900	2900	0
346	20241004	152600	56539855	2900	2900	2900	2900	0
347	20241004	152500	56539855	2900	2900	2900	2900	0
348	20241004	152400	56539855	2900	2900	2900	2900	0
349	20241004	152300	56539855	2900	2900	2900	2900	0
350	20241004	152200	56539855	2900	2900	2900	2900	0
351	20241004	152100	56539855	2900	2900	2900	2900	0
352	20241004	152000	56539855	2900	2900	2900	2900	0
353	20241004	151900	56539855	2900	2900	2900	2900	0
354	20241004	151800	56539855	2900	2905	2905	2900	1637
355	20241004	151700	51789900	2915	2915	2915	2915	30
356	20241004	151600	51702450	2905	2905	2905	2905	0
357	20241004	151500	51702450	2905	2905	2905	2905	0
358	20241004	151400	51702450	2905	2905	2905	2905	0
359	20241004	151300	51702450	2905	2905	2905	2905	0
360	20241004	151200	51702450	2905	2905	2905	2905	0
361	20241004	151100	51702450	2905	2905	2905	2905	0
362	20241004	151000	51702450	2905	2905	2905	2905	7
363	20241004	150900	51682115	2905	2915	2930	2900	2031
364	20241004	150800	45783500	2915	2915	2915	2915	4
365	20241004	150700	45771840	2930	2930	2930	2930	0
366	20241004	150600	45771840	2930	2930	2930	2930	0
367	20241004	150500	45771840	2930	2930	2930	2930	0
368	20241004	150400	45771840	2930	2930	2930	2930	0
369	20241004	150300	45771840	2930	2930	2930	2930	0
370	20241004	150200	45771840	2930	2930	2930	2930	0
371	20241004	150100	45771840	2930	2930	2930	2930	0
372	20241004	150000	45771840	2930	2910	2930	2910	7
373	20241004	145900	45751410	2910	2910	2910	2910	16
374	20241004	145800	45704850	2910	2910	2910	2910	0
375	20241004	145700	45704850	2910	2910	2910	2910	5
376	20241004	145600	45690300	2910	2925	2925	2905	1168
377	20241004	145500	42287825	2945	2935	2945	2935	300
378	20241004	145400	41405145	2920	2920	2920	2920	0
379	20241004	145300	41405145	2920	2920	2920	2920	0
380	20241004	145200	41405145	2920	2920	2920	2920	0
381	20241004	145100	41405145	2920	2920	2920	2920	0
382	20241004	145000	41405145	2920	2935	2935	2920	38
383	20241004	144900	41293735	2920	2920	2920	2920	0
384	20241004	144800	41293735	2920	2920	2920	2920	3
385	20241004	144700	41284975	2935	2935	2935	2935	0
386	20241004	144600	41284975	2935	2935	2935	2935	1
387	20241004	144500	41282040	2920	2920	2920	2920	0
388	20241004	144400	41282040	2920	2920	2920	2920	185
389	20241004	144300	40741840	2920	2920	2920	2920	0
390	20241004	144200	40741840	2920	2920	2920	2920	0
391	20241004	144100	40741840	2920	2920	2920	2920	150
392	20241004	144000	40303840	2920	2920	2920	2920	6
393	20241004	143900	40286320	2920	2920	2920	2920	0
394	20241004	143800	40286320	2920	2920	2920	2920	0
395	20241004	143700	40286320	2920	2920	2920	2920	11
396	20241004	143600	40254200	2920	2925	2925	2920	2000
397	20241004	143500	34409880	2945	2945	2945	2945	0
398	20241004	143400	34409880	2945	2945	2945	2945	0
399	20241004	143300	34409880	2945	2945	2945	2945	0
400	20241004	143200	34409880	2945	2945	2945	2945	0
401	20241004	143100	34409880	2945	2945	2945	2945	0
402	20241004	143000	34409880	2945	2945	2945	2945	0
403	20241004	142900	34409880	2945	2945	2945	2945	1
404	20241004	142800	34406935	2925	2925	2925	2925	5
405	20241004	142700	34392310	2945	2945	2945	2945	0
406	20241004	142600	34392310	2945	2945	2945	2945	0
407	20241004	142500	34392310	2945	2945	2945	2945	0
408	20241004	142400	34392310	2945	2945	2945	2945	1
409	20241004	142300	34389365	2925	2925	2925	2925	0
410	20241004	142200	34389365	2925	2925	2925	2925	0
411	20241004	142100	34389365	2925	2925	2925	2925	0
412	20241004	142000	34389365	2925	2925	2925	2925	7
413	20241004	141900	34368890	2925	2925	2925	2925	0
414	20241004	141800	34368890	2925	2925	2925	2925	12
415	20241004	141700	34333790	2945	2945	2945	2945	0
416	20241004	141600	34333790	2945	2945	2945	2945	0
417	20241004	141500	34333790	2945	2945	2945	2945	0
418	20241004	141400	34333790	2945	2945	2945	2945	0
419	20241004	141300	34333790	2945	2945	2945	2945	0
420	20241004	141200	34333790	2945	2945	2945	2945	0
421	20241004	141100	34333790	2945	2945	2945	2945	0
422	20241004	141000	34333790	2945	2945	2945	2945	0
423	20241004	140900	34333790	2945	2940	2945	2940	2
424	20241004	140800	34327905	2925	2925	2925	2925	1
425	20241004	140700	34324980	2940	2940	2940	2940	0
426	20241004	140600	34324980	2940	2940	2940	2940	0
427	20241004	140500	34324980	2940	2940	2940	2940	1
428	20241004	140400	34322040	2925	2925	2925	2925	0
429	20241004	140300	34322040	2925	2925	2925	2925	0
430	20241004	140200	34322040	2925	2925	2925	2925	3
431	20241004	140100	34313265	2925	2925	2925	2925	15
432	20241004	140000	34269390	2925	2930	2930	2925	590
433	20241004	135900	32543390	2935	2935	2935	2935	20
434	20241004	135800	32484690	2930	2930	2930	2930	11
435	20241004	135700	32452460	2935	2935	2935	2935	0
436	20241004	135600	32452460	2935	2935	2935	2935	0
437	20241004	135500	32452460	2935	2935	2935	2935	0
438	20241004	135400	32452460	2935	2935	2935	2935	0
439	20241004	135300	32452460	2935	2935	2935	2935	0
440	20241004	135200	32452460	2935	2935	2935	2935	0
441	20241004	135100	32452460	2935	2935	2935	2935	0
442	20241004	135000	32452460	2935	2935	2935	2935	0
443	20241004	134900	32452460	2935	2935	2935	2935	0
444	20241004	134800	32452460	2935	2935	2935	2935	0
445	20241004	134700	32452460	2935	2935	2935	2935	0
446	20241004	134600	32452460	2935	2935	2935	2935	0
447	20241004	134500	32452460	2935	2935	2935	2935	0
448	20241004	134400	32452460	2935	2935	2935	2935	0
449	20241004	134300	32452460	2935	2935	2935	2935	0
450	20241004	134200	32452460	2935	2935	2935	2935	0
451	20241004	134100	32452460	2935	2935	2935	2935	54
452	20241004	134000	32293970	2935	2935	2935	2935	9
453	20241004	133900	32267555	2935	2935	2935	2935	0
454	20241004	133800	32267555	2935	2935	2935	2935	2
455	20241004	133700	32261685	2945	2945	2945	2945	1
456	20241004	133600	32258740	2940	2940	2940	2940	201
457	20241004	133500	31667800	2940	2940	2940	2940	0
458	20241004	133400	31667800	2940	2940	2940	2940	0
459	20241004	133300	31667800	2940	2940	2940	2940	0
460	20241004	133200	31667800	2940	2940	2940	2940	0
461	20241004	133100	31667800	2940	2940	2940	2940	0
462	20241004	133000	31667800	2940	2940	2940	2940	0
463	20241004	132900	31667800	2940	2940	2940	2940	0
464	20241004	132800	31667800	2940	2935	2940	2935	92
465	20241004	132700	31397325	2940	2940	2940	2940	0
466	20241004	132600	31397325	2940	2940	2940	2940	0
467	20241004	132500	31397325	2940	2940	2940	2940	0
468	20241004	132400	31397325	2940	2940	2940	2940	0
469	20241004	132300	31397325	2940	2940	2940	2940	0
470	20241004	132200	31397325	2940	2940	2940	2940	0
471	20241004	132100	31397325	2940	2940	2940	2940	0
472	20241004	132000	31397325	2940	2940	2940	2935	12
473	20241004	131900	31362055	2935	2935	2935	2935	0
474	20241004	131800	31362055	2935	2935	2935	2935	0
475	20241004	131700	31362055	2935	2935	2935	2935	0
476	20241004	131600	31362055	2935	2935	2935	2935	0
477	20241004	131500	31362055	2935	2935	2935	2935	0
478	20241004	131400	31362055	2935	2935	2935	2935	0
479	20241004	131300	31362055	2935	2935	2935	2935	0
480	20241004	131200	31362055	2935	2935	2935	2935	0
481	20241004	131100	31362055	2935	2935	2935	2935	0
482	20241004	131000	31362055	2935	2935	2935	2935	11
483	20241004	130900	31329770	2935	2935	2935	2935	0
484	20241004	130800	31329770	2935	2935	2935	2935	0
485	20241004	130700	31329770	2935	2935	2935	2935	0
486	20241004	130600	31329770	2935	2935	2935	2935	0
487	20241004	130500	31329770	2935	2935	2935	2935	0
488	20241004	130400	31329770	2935	2935	2935	2935	0
489	20241004	130300	31329770	2935	2935	2935	2935	0
490	20241004	130200	31329770	2935	2935	2935	2935	0
491	20241004	130100	31329770	2935	2935	2935	2935	0
492	20241004	130000	31329770	2935	2935	2935	2935	9
493	20241004	125900	31303355	2935	2935	2935	2935	0
494	20241004	125800	31303355	2935	2935	2935	2935	162
495	20241004	125700	30827885	2945	2945	2945	2945	0
496	20241004	125600	30827885	2945	2945	2945	2945	0
497	20241004	125500	30827885	2945	2945	2945	2945	0
498	20241004	125400	30827885	2945	2940	2945	2940	900
499	20241004	125300	28177395	2940	2940	2940	2940	0
500	20241004	125200	28177395	2940	2940	2940	2940	0
501	20241004	125100	28177395	2940	2940	2940	2940	1329
502	20241004	125000	24270135	2935	2935	2935	2935	10
503	20241004	124900	24240785	2935	2935	2935	2935	967
504	20241004	124800	21402640	2935	2935	2935	2935	0
505	20241004	124700	21402640	2935	2935	2935	2935	50
506	20241004	124600	21255890	2935	2935	2935	2935	1
507	20241004	124500	21252955	2925	2925	2925	2925	15
508	20241004	124400	21209080	2925	2930	2930	2925	593
509	20241004	124300	19474485	2940	2940	2940	2940	0
510	20241004	124200	19474485	2940	2940	2940	2940	0
511	20241004	124100	19474485	2940	2940	2940	2940	0
512	20241004	124000	19474485	2940	2940	2940	2940	0
513	20241004	123900	19474485	2940	2940	2940	2940	2
514	20241004	123800	19468605	2925	2925	2925	2925	0
515	20241004	123700	19468605	2925	2925	2925	2925	0
516	20241004	123600	19468605	2925	2925	2925	2925	0
517	20241004	123500	19468605	2925	2925	2925	2925	0
518	20241004	123400	19468605	2925	2925	2925	2925	0
519	20241004	123300	19468605	2925	2925	2925	2925	0
520	20241004	123200	19468605	2925	2925	2925	2925	0
521	20241004	123100	19468605	2925	2925	2925	2925	0
522	20241004	123000	19468605	2925	2925	2925	2925	7
523	20241004	122900	19448130	2925	2925	2925	2925	0
524	20241004	122800	19448130	2925	2940	2945	2925	503
525	20241004	122700	17967405	2940	2940	2940	2940	0
526	20241004	122600	17967405	2940	2940	2940	2940	0
527	20241004	122500	17967405	2940	2940	2940	2940	1
528	20241004	122400	17964465	2925	2925	2925	2925	360
529	20241004	122300	16911465	2930	2930	2930	2930	0
530	20241004	122200	16911465	2930	2930	2930	2930	9
531	20241004	122100	16885095	2930	2930	2930	2930	0
532	20241004	122000	16885095	2930	2930	2930	2930	1
533	20241004	121900	16882165	2930	2930	2930	2930	0
534	20241004	121800	16882165	2930	2930	2930	2930	264
535	20241004	121700	16108645	2935	2935	2935	2935	0
536	20241004	121600	16108645	2935	2935	2935	2935	0
537	20241004	121500	16108645	2935	2935	2935	2935	0
538	20241004	121400	16108645	2935	2935	2935	2935	0
539	20241004	121300	16108645	2935	2935	2935	2935	0
540	20241004	121200	16108645	2935	2935	2935	2935	0
541	20241004	121100	16108645	2935	2935	2935	2935	3
542	20241004	121000	16099840	2935	2935	2935	2935	6
543	20241004	120900	16082230	2935	2940	2940	2935	127
544	20241004	120800	15708860	2935	2935	2935	2935	8
545	20241004	120700	15685380	2935	2935	2935	2935	285
546	20241004	120600	14848905	2945	2945	2945	2945	0
547	20241004	120500	14848905	2945	2935	2945	2935	10
548	20241004	120400	14819465	2945	2945	2945	2945	0
549	20241004	120300	14819465	2945	2945	2945	2945	0
550	20241004	120200	14819465	2945	2945	2945	2945	0
551	20241004	120100	14819465	2945	2945	2945	2945	0
552	20241004	120000	14819465	2945	2945	2945	2945	0
553	20241004	115900	14819465	2945	2945	2945	2945	1
554	20241004	115800	14816520	2930	2930	2930	2930	0
555	20241004	115700	14816520	2930	2930	2930	2930	0
556	20241004	115600	14816520	2930	2930	2930	2930	0
557	20241004	115500	14816520	2930	2930	2930	2930	0
558	20241004	115400	14816520	2930	2930	2930	2930	0
559	20241004	115300	14816520	2930	2930	2930	2930	0
560	20241004	115200	14816520	2930	2940	2940	2930	39
561	20241004	115100	14701910	2930	2930	2930	2930	11
562	20241004	115000	14669680	2930	2930	2930	2930	320
563	20241004	114900	13732080	2945	2945	2945	2945	0
564	20241004	114800	13732080	2945	2945	2945	2945	0
565	20241004	114700	13732080	2945	2945	2945	2945	0
566	20241004	114600	13732080	2945	2945	2945	2945	1
567	20241004	114500	13729135	2945	2945	2945	2945	0
568	20241004	114400	13729135	2945	2945	2945	2945	0
569	20241004	114300	13729135	2945	2945	2945	2945	0
570	20241004	114200	13729135	2945	2945	2945	2945	0
571	20241004	114100	13729135	2945	2945	2945	2945	0
572	20241004	114000	13729135	2945	2945	2945	2945	0
573	20241004	113900	13729135	2945	2945	2945	2945	0
574	20241004	113800	13729135	2945	2945	2945	2945	0
575	20241004	113700	13729135	2945	2945	2945	2945	0
576	20241004	113600	13729135	2945	2945	2945	2945	0
577	20241004	113500	13729135	2945	2945	2945	2945	0
578	20241004	113400	13729135	2945	2945	2945	2945	0
579	20241004	113300	13729135	2945	2945	2945	2945	0
580	20241004	113200	13729135	2945	2945	2945	2945	0
581	20241004	113100	13729135	2945	2945	2945	2945	0
582	20241004	113000	13729135	2945	2945	2945	2945	0
583	20241004	112900	13729135	2945	2945	2945	2945	0
584	20241004	112800	13729135	2945	2945	2945	2945	0
585	20241004	112700	13729135	2945	2945	2945	2945	0
586	20241004	112600	13729135	2945	2945	2945	2945	0
587	20241004	112500	13729135	2945	2945	2945	2945	0
588	20241004	112400	13729135	2945	2945	2945	2945	0
589	20241004	112300	13729135	2945	2940	2945	2940	361
590	20241004	112200	12667760	2940	2940	2940	2940	4
591	20241004	112100	12656000	2940	2940	2940	2940	1
592	20241004	112000	12653060	2930	2930	2930	2930	0
593	20241004	111900	12653060	2930	2930	2930	2930	0
594	20241004	111800	12653060	2930	2930	2930	2930	0
595	20241004	111700	12653060	2930	2930	2930	2930	0
596	20241004	111600	12653060	2930	2930	2930	2930	0
597	20241004	111500	12653060	2930	2930	2930	2930	0
598	20241004	111400	12653060	2930	2930	2930	2930	0
599	20241004	111300	12653060	2930	2930	2930	2930	0
600	20241004	111200	12653060	2930	2930	2930	2930	0
601	20241004	111100	12653060	2930	2930	2930	2930	0
602	20241004	111000	12653060	2930	2930	2930	2930	91
603	20241004	110900	12386430	2930	2930	2930	2930	0
604	20241004	110800	12386430	2930	2930	2930	2930	0
605	20241004	110700	12386430	2930	2930	2930	2930	0
606	20241004	110600	12386430	2930	2930	2930	2930	0
607	20241004	110500	12386430	2930	2930	2930	2930	1215
608	20241004	110400	8826480	2940	2940	2940	2940	0
609	20241004	110300	8826480	2940	2940	2940	2940	0
610	20241004	110200	8826480	2940	2940	2940	2940	0
611	20241004	110100	8826480	2940	2940	2940	2940	225
612	20241004	110000	8164980	2940	2940	2940	2940	0
613	20241004	105900	8164980	2940	2940	2940	2940	0
614	20241004	105800	8164980	2940	2940	2940	2940	0
615	20241004	105700	8164980	2940	2940	2940	2940	90
616	20241004	105600	7900380	2940	2940	2940	2940	0
617	20241004	105500	7900380	2940	2940	2940	2940	0
618	20241004	105400	7900380	2940	2945	2945	2940	242
619	20241004	105300	7188520	2945	2945	2945	2945	1
620	20241004	105200	7185575	2945	2945	2945	2945	0
621	20241004	105100	7185575	2945	2945	2945	2945	0
622	20241004	105000	7185575	2945	2945	2945	2945	0
623	20241004	104900	7185575	2945	2945	2945	2945	44
624	20241004	104800	7055995	2945	2945	2945	2945	0
625	20241004	104700	7055995	2945	2945	2945	2945	0
626	20241004	104600	7055995	2945	2945	2945	2945	261
627	20241004	104500	6287350	2945	2945	2945	2945	0
628	20241004	104400	6287350	2945	2945	2945	2945	0
629	20241004	104300	6287350	2945	2945	2945	2945	81
630	20241004	104200	6048805	2950	2950	2950	2950	0
631	20241004	104100	6048805	2950	2950	2950	2950	0
632	20241004	104000	6048805	2950	2950	2950	2950	0
633	20241004	103900	6048805	2950	2950	2950	2950	0
634	20241004	103800	6048805	2950	2950	2950	2950	0
635	20241004	103700	6048805	2950	2950	2950	2950	0
636	20241004	103600	6048805	2950	2950	2950	2950	0
637	20241004	103500	6048805	2950	2950	2950	2950	0
638	20241004	103400	6048805	2950	2950	2950	2950	0
639	20241004	103300	6048805	2950	2950	2950	2950	3
640	20241004	103200	6039955	2950	2950	2950	2950	0
641	20241004	103100	6039955	2950	2950	2950	2950	0
642	20241004	103000	6039955	2950	2950	2950	2950	8
643	20241004	102900	6016355	2960	2960	2960	2960	0
644	20241004	102800	6016355	2960	2960	2960	2960	0
645	20241004	102700	6016355	2960	2960	2960	2960	0
646	20241004	102600	6016355	2960	2960	2960	2960	0
647	20241004	102500	6016355	2960	2960	2960	2960	205
648	20241004	102400	5409555	2960	2960	2960	2960	0
649	20241004	102300	5409555	2960	2960	2960	2960	8
650	20241004	102200	5385875	2960	2960	2960	2960	0
651	20241004	102100	5385875	2960	2960	2960	2960	0
652	20241004	102000	5385875	2960	2960	2960	2960	0
653	20241004	101900	5385875	2960	2960	2960	2960	0
654	20241004	101800	5385875	2960	2960	2960	2960	0
655	20241004	101700	5385875	2960	2960	2960	2960	0
656	20241004	101600	5385875	2960	2960	2960	2960	0
657	20241004	101500	5385875	2960	2960	2960	2960	0
658	20241004	101400	5385875	2960	2960	2960	2960	0
659	20241004	101300	5385875	2960	2960	2960	2960	0
660	20241004	101200	5385875	2960	2960	2960	2960	0
661	20241004	101100	5385875	2960	2960	2960	2960	0
662	20241004	101000	5385875	2960	2960	2960	2960	0
663	20241004	100900	5385875	2960	2960	2960	2960	0
664	20241004	100800	5385875	2960	2960	2960	2960	0
665	20241004	100700	5385875	2960	2960	2960	2960	1
666	20241004	100600	5382915	2960	2960	2960	2960	0
667	20241004	100500	5382915	2960	2960	2960	2960	0
668	20241004	100400	5382915	2960	2960	2960	2960	1
669	20241004	100300	5379955	2960	2960	2960	2960	2
670	20241004	100200	5374035	2960	2960	2960	2960	1
671	20241004	100100	5371075	2960	2960	2960	2960	0
672	20241004	100000	5371075	2960	2960	2960	2960	0
673	20241004	095900	5371075	2960	2960	2960	2960	0
674	20241004	095800	5371075	2960	2960	2960	2960	0
675	20241004	095700	5371075	2960	2960	2960	2960	0
676	20241004	095600	5371075	2960	2960	2960	2960	0
677	20241004	095500	5371075	2960	2960	2960	2960	0
678	20241004	095400	5371075	2960	2960	2960	2960	0
679	20241004	095300	5371075	2960	2960	2960	2960	1
680	20241004	095200	5368115	2940	2940	2940	2940	0
681	20241004	095100	5368115	2940	2940	2940	2940	0
682	20241004	095000	5368115	2940	2940	2940	2940	10
683	20241004	094900	5338715	2960	2960	2960	2960	0
684	20241004	094800	5338715	2960	2960	2960	2960	0
685	20241004	094700	5338715	2960	2960	2960	2960	0
686	20241004	094600	5338715	2960	2960	2960	2960	0
687	20241004	094500	5338715	2960	2960	2960	2960	0
688	20241004	094400	5338715	2960	2960	2960	2960	0
689	20241004	094300	5338715	2960	2960	2960	2960	1
690	20241004	094200	5335755	2960	2960	2960	2960	0
691	20241004	094100	5335755	2960	2960	2960	2960	0
692	20241004	094000	5335755	2960	2960	2960	2960	2
693	20241004	093900	5329835	2940	2945	2945	2940	125
694	20241004	093800	4961835	2960	2960	2960	2960	0
695	20241004	093700	4961835	2960	2960	2960	2960	0
696	20241004	093600	4961835	2960	2960	2960	2960	0
697	20241004	093500	4961835	2960	2960	2960	2960	0
698	20241004	093400	4961835	2960	2960	2960	2960	0
699	20241004	093300	4961835	2960	2960	2960	2960	0
700	20241004	093200	4961835	2960	2960	2960	2960	0
701	20241004	093100	4961835	2960	2960	2960	2960	0
702	20241004	093000	4961835	2960	2960	2960	2960	0
703	20241004	092900	4961835	2960	2960	2960	2960	0
704	20241004	092800	4961835	2960	2960	2960	2960	0
705	20241004	092700	4961835	2960	2960	2960	2960	0
706	20241004	092600	4961835	2960	2960	2960	2960	0
707	20241004	092500	4961835	2960	2960	2960	2960	0
708	20241004	092400	4961835	2960	2960	2960	2960	0
709	20241004	092300	4961835	2960	2960	2960	2960	1
710	20241004	092200	4958875	2940	2940	2940	2940	100
711	20241004	092100	4664875	2965	2965	2965	2965	0
712	20241004	092000	4664875	2965	2965	2965	2965	0
713	20241004	091900	4664875	2965	2965	2965	2965	0
714	20241004	091800	4664875	2965	2965	2965	2965	0
715	20241004	091700	4664875	2965	2965	2965	2965	1
716	20241004	091600	4661910	2935	2955	2955	2930	732
717	20241004	091500	2505105	2955	2955	2955	2955	0
718	20241004	091400	2505105	2955	2955	2955	2955	0
719	20241004	091300	2505105	2955	2955	2955	2955	0
720	20241004	091200	2505105	2955	2955	2955	2955	139
721	20241004	091100	2094360	2965	2965	2965	2965	0
722	20241004	091000	2094360	2965	2965	2965	2965	0
723	20241004	090900	2094360	2965	2965	2965	2965	0
724	20241004	090800	2094360	2965	2965	2965	2965	0
725	20241004	090700	2094360	2965	2965	2965	2965	0
726	20241004	090600	2094360	2965	2965	2965	2965	0
727	20241004	090500	2094360	2965	2965	2965	2965	0
728	20241004	090400	2094360	2965	2965	2965	2965	0
729	20241004	090300	2094360	2965	2965	2965	2965	0
730	20241004	090200	2094360	2965	2965	2965	2965	1
731	20241004	090100	2091395	2945	2945	2945	2945	1
732	20241004	090000	2088450	2975	2975	2975	2975	702