KissMeData/025550/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191500	55001975	2945	2945	2945	2945	199
3	20241007	191400	55001975	2945	2945	2945	2945	0
4	20241007	191300	55001975	2945	2945	2945	2945	0
5	20241007	191200	55001975	2945	2945	2945	2945	0
6	20241007	191100	55001975	2945	2945	2945	2945	0
7	20241007	191000	55001975	2945	2945	2945	2945	0
8	20241007	190900	55001975	2945	2945	2945	2945	0
9	20241007	190800	55001975	2945	2945	2945	2945	0
10	20241007	190700	55001975	2945	2945	2945	2945	0
11	20241007	190600	55001975	2945	2945	2945	2945	0
12	20241007	190500	55001975	2945	2945	2945	2945	0
13	20241007	190400	55001975	2945	2945	2945	2945	0
14	20241007	190300	55001975	2945	2945	2945	2945	0
15	20241007	190200	55001975	2945	2945	2945	2945	0
16	20241007	190100	55001975	2945	2945	2945	2945	0
17	20241007	190000	55001975	2945	2945	2945	2945	0
18	20241007	185900	55001975	2945	2945	2945	2945	0
19	20241007	185800	55001975	2945	2945	2945	2945	0
20	20241007	185700	55001975	2945	2945	2945	2945	0
21	20241007	185600	55001975	2945	2945	2945	2945	0
22	20241007	185500	55001975	2945	2945	2945	2945	0
23	20241007	185400	55001975	2945	2945	2945	2945	0
24	20241007	185300	55001975	2945	2945	2945	2945	0
25	20241007	185200	55001975	2945	2945	2945	2945	0
26	20241007	185100	55001975	2945	2945	2945	2945	0
27	20241007	185000	55001975	2945	2945	2945	2945	0
28	20241007	184900	55001975	2945	2945	2945	2945	0
29	20241007	184800	55001975	2945	2945	2945	2945	0
30	20241007	184700	55001975	2945	2945	2945	2945	0
31	20241007	184600	55001975	2945	2945	2945	2945	0
32	20241007	184500	55001975	2945	2945	2945	2945	199
33	20241007	184400	55001975	2945	2945	2945	2945	0
34	20241007	184300	55001975	2945	2945	2945	2945	0
35	20241007	184200	55001975	2945	2945	2945	2945	0
36	20241007	184100	55001975	2945	2945	2945	2945	0
37	20241007	184000	55001975	2945	2945	2945	2945	0
38	20241007	183900	55001975	2945	2945	2945	2945	0
39	20241007	183800	55001975	2945	2945	2945	2945	0
40	20241007	183700	55001975	2945	2945	2945	2945	0
41	20241007	183600	55001975	2945	2945	2945	2945	0
42	20241007	183500	55001975	2945	2945	2945	2945	0
43	20241007	183400	55001975	2945	2945	2945	2945	0
44	20241007	183300	55001975	2945	2945	2945	2945	0
45	20241007	183200	55001975	2945	2945	2945	2945	0
46	20241007	183100	55001975	2945	2945	2945	2945	0
47	20241007	183000	55001975	2945	2945	2945	2945	0
48	20241007	182900	55001975	2945	2945	2945	2945	0
49	20241007	182800	55001975	2945	2945	2945	2945	0
50	20241007	182700	55001975	2945	2945	2945	2945	0
51	20241007	182600	55001975	2945	2945	2945	2945	0
52	20241007	182500	55001975	2945	2945	2945	2945	0
53	20241007	182400	55001975	2945	2945	2945	2945	0
54	20241007	182300	55001975	2945	2945	2945	2945	0
55	20241007	182200	55001975	2945	2945	2945	2945	0
56	20241007	182100	55001975	2945	2945	2945	2945	0
57	20241007	182000	55001975	2945	2945	2945	2945	0
58	20241007	181900	55001975	2945	2945	2945	2945	0
59	20241007	181800	55001975	2945	2945	2945	2945	0
60	20241007	181700	55001975	2945	2945	2945	2945	0
61	20241007	181600	55001975	2945	2945	2945	2945	0
62	20241007	181500	55001975	2945	2945	2945	2945	199
63	20241007	181400	55001975	2945	2945	2945	2945	0
64	20241007	181300	55001975	2945	2945	2945	2945	0
65	20241007	181200	55001975	2945	2945	2945	2945	0
66	20241007	181100	55001975	2945	2945	2945	2945	0
67	20241007	181000	55001975	2945	2945	2945	2945	0
68	20241007	180900	55001975	2945	2945	2945	2945	0
69	20241007	180800	55001975	2945	2945	2945	2945	0
70	20241007	180700	55001975	2945	2945	2945	2945	0
71	20241007	180600	55001975	2945	2945	2945	2945	0
72	20241007	180500	55001975	2945	2945	2945	2945	0
73	20241007	180400	55001975	2945	2945	2945	2945	0
74	20241007	180300	55001975	2945	2945	2945	2945	0
75	20241007	180200	55001975	2945	2945	2945	2945	0
76	20241007	180100	55001975	2945	2945	2945	2945	0
77	20241007	180000	55001975	2945	2945	2945	2945	0
78	20241007	175900	55001975	2945	2945	2945	2945	0
79	20241007	175800	55001975	2945	2945	2945	2945	0
80	20241007	175700	55001975	2945	2945	2945	2945	0
81	20241007	175600	55001975	2945	2945	2945	2945	0
82	20241007	175500	55001975	2945	2945	2945	2945	0
83	20241007	175400	55001975	2945	2945	2945	2945	0
84	20241007	175300	55001975	2945	2945	2945	2945	0
85	20241007	175200	55001975	2945	2945	2945	2945	0
86	20241007	175100	55001975	2945	2945	2945	2945	0
87	20241007	175000	55001975	2945	2945	2945	2945	0
88	20241007	174900	55001975	2945	2945	2945	2945	0
89	20241007	174800	55001975	2945	2945	2945	2945	0
90	20241007	174700	55001975	2945	2945	2945	2945	0
91	20241007	174600	55001975	2945	2945	2945	2945	0
92	20241007	174500	55001975	2945	2945	2945	2945	199
93	20241007	174400	55001975	2945	2945	2945	2945	0
94	20241007	174300	55001975	2945	2945	2945	2945	0
95	20241007	174200	55001975	2945	2945	2945	2945	0
96	20241007	174100	55001975	2945	2945	2945	2945	0
97	20241007	174000	55001975	2945	2945	2945	2945	0
98	20241007	173900	55001975	2945	2945	2945	2945	0
99	20241007	173800	55001975	2945	2945	2945	2945	0
100	20241007	173700	55001975	2945	2945	2945	2945	0
101	20241007	173600	55001975	2945	2945	2945	2945	0
102	20241007	173500	55001975	2945	2945	2945	2945	0
103	20241007	173400	55001975	2945	2945	2945	2945	0
104	20241007	173300	55001975	2945	2945	2945	2945	0
105	20241007	173200	55001975	2945	2945	2945	2945	0
106	20241007	173100	55001975	2945	2945	2945	2945	0
107	20241007	173000	55001975	2945	2945	2945	2945	0
108	20241007	172900	55001975	2945	2945	2945	2945	0
109	20241007	172800	55001975	2945	2945	2945	2945	0
110	20241007	172700	55001975	2945	2945	2945	2945	0
111	20241007	172600	55001975	2945	2945	2945	2945	0
112	20241007	172500	55001975	2945	2945	2945	2945	0
113	20241007	172400	55001975	2945	2945	2945	2945	0
114	20241007	172300	55001975	2945	2945	2945	2945	0
115	20241007	172200	55001975	2945	2945	2945	2945	0
116	20241007	172100	55001975	2945	2945	2945	2945	0
117	20241007	172000	55001975	2945	2945	2945	2945	0
118	20241007	171900	55001975	2945	2945	2945	2945	0
119	20241007	171800	55001975	2945	2945	2945	2945	0
120	20241007	171700	55001975	2945	2945	2945	2945	0
121	20241007	171600	55001975	2945	2945	2945	2945	0
122	20241007	171500	55001975	2945	2945	2945	2945	199
123	20241007	171400	55001975	2945	2945	2945	2945	0
124	20241007	171300	55001975	2945	2945	2945	2945	0
125	20241007	171200	55001975	2945	2945	2945	2945	0
126	20241007	171100	55001975	2945	2945	2945	2945	0
127	20241007	171000	55001975	2945	2945	2945	2945	0
128	20241007	170900	55001975	2945	2945	2945	2945	0
129	20241007	170800	55001975	2945	2945	2945	2945	0
130	20241007	170700	55001975	2945	2945	2945	2945	0
131	20241007	170600	55001975	2945	2945	2945	2945	0
132	20241007	170500	55001975	2945	2945	2945	2945	0
133	20241007	170400	55001975	2945	2945	2945	2945	0
134	20241007	170300	55001975	2945	2945	2945	2945	0
135	20241007	170200	55001975	2945	2945	2945	2945	0
136	20241007	170100	55001975	2945	2945	2945	2945	0
137	20241007	170000	55001975	2945	2945	2945	2945	0
138	20241007	165900	55001975	2945	2945	2945	2945	0
139	20241007	165800	55001975	2945	2945	2945	2945	0
140	20241007	165700	55001975	2945	2945	2945	2945	0
141	20241007	165600	55001975	2945	2945	2945	2945	0
142	20241007	165500	55001975	2945	2945	2945	2945	0
143	20241007	165400	55001975	2945	2945	2945	2945	0
144	20241007	165300	55001975	2945	2945	2945	2945	0
145	20241007	165200	55001975	2945	2945	2945	2945	0
146	20241007	165100	55001975	2945	2945	2945	2945	0
147	20241007	165000	55001975	2945	2945	2945	2945	0
148	20241007	164900	55001975	2945	2945	2945	2945	0
149	20241007	164800	55001975	2945	2945	2945	2945	0
150	20241007	164700	55001975	2945	2945	2945	2945	0
151	20241007	164600	55001975	2945	2945	2945	2945	0
152	20241007	164500	55001975	2945	2945	2945	2945	199
153	20241007	164400	55001975	2945	2945	2945	2945	0
154	20241007	164300	55001975	2945	2945	2945	2945	0
155	20241007	164200	55001975	2945	2945	2945	2945	0
156	20241007	164100	55001975	2945	2945	2945	2945	0
157	20241007	164000	55001975	2945	2945	2945	2945	0
158	20241007	163900	55001975	2945	2945	2945	2945	0
159	20241007	163800	55001975	2945	2945	2945	2945	0
160	20241007	163700	55001975	2945	2945	2945	2945	0
161	20241007	163600	55001975	2945	2945	2945	2945	0
162	20241007	163500	55001975	2945	2945	2945	2945	0
163	20241007	163400	55001975	2945	2945	2945	2945	0
164	20241007	163300	55001975	2945	2945	2945	2945	0
165	20241007	163200	55001975	2945	2945	2945	2945	0
166	20241007	163100	55001975	2945	2945	2945	2945	0
167	20241007	163000	55001975	2945	2945	2945	2945	0
168	20241007	162900	55001975	2945	2945	2945	2945	0
169	20241007	162800	55001975	2945	2945	2945	2945	0
170	20241007	162700	55001975	2945	2945	2945	2945	0
171	20241007	162600	55001975	2945	2945	2945	2945	0
172	20241007	162500	55001975	2945	2945	2945	2945	0
173	20241007	162400	55001975	2945	2945	2945	2945	0
174	20241007	162300	55001975	2945	2945	2945	2945	0
175	20241007	162200	55001975	2945	2945	2945	2945	0
176	20241007	162100	55001975	2945	2945	2945	2945	0
177	20241007	162000	55001975	2945	2945	2945	2945	0
178	20241007	161900	55001975	2945	2945	2945	2945	0
179	20241007	161800	55001975	2945	2945	2945	2945	0
180	20241007	161700	55001975	2945	2945	2945	2945	0
181	20241007	161600	55001975	2945	2945	2945	2945	0
182	20241007	161500	55001975	2945	2945	2945	2945	199
183	20241007	161400	55001975	2945	2945	2945	2945	0
184	20241007	161300	55001975	2945	2945	2945	2945	0
185	20241007	161200	55001975	2945	2945	2945	2945	0
186	20241007	161100	55001975	2945	2945	2945	2945	0
187	20241007	161000	55001975	2945	2945	2945	2945	0
188	20241007	160900	55001975	2945	2945	2945	2945	0
189	20241007	160800	55001975	2945	2945	2945	2945	0
190	20241007	160700	55001975	2945	2945	2945	2945	0
191	20241007	160600	55001975	2945	2945	2945	2945	0
192	20241007	160500	55001975	2945	2945	2945	2945	0
193	20241007	160400	55001975	2945	2945	2945	2945	0
194	20241007	160300	55001975	2945	2945	2945	2945	0
195	20241007	160200	55001975	2945	2945	2945	2945	0
196	20241007	160100	55001975	2945	2945	2945	2945	0
197	20241007	160000	55001975	2945	2945	2945	2945	0
198	20241007	155900	55001975	2945	2945	2945	2945	0
199	20241007	155800	55001975	2945	2945	2945	2945	0
200	20241007	155700	55001975	2945	2945	2945	2945	0
201	20241007	155600	55001975	2945	2945	2945	2945	0
202	20241007	155500	55001975	2945	2945	2945	2945	0
203	20241007	155400	55001975	2945	2945	2945	2945	0
204	20241007	155300	55001975	2945	2945	2945	2945	0
205	20241007	155200	55001975	2945	2945	2945	2945	0
206	20241007	155100	55001975	2945	2945	2945	2945	0
207	20241007	155000	55001975	2945	2945	2945	2945	0
208	20241007	154900	55001975	2945	2945	2945	2945	0
209	20241007	154800	55001975	2945	2945	2945	2945	0
210	20241007	154700	55001975	2945	2945	2945	2945	0
211	20241007	154600	55001975	2945	2945	2945	2945	0
212	20241007	154500	55001975	2945	2945	2945	2945	199
213	20241007	154400	55001975	2945	2945	2945	2945	0
214	20241007	154300	55001975	2945	2945	2945	2945	0
215	20241007	154200	55001975	2945	2945	2945	2945	0
216	20241007	154100	55001975	2945	2945	2945	2945	0
217	20241007	154000	55001975	2945	2945	2945	2945	0
218	20241007	153900	55001975	2945	2945	2945	2945	0
219	20241007	153800	55001975	2945	2945	2945	2945	0
220	20241007	153700	55001975	2945	2945	2945	2945	0
221	20241007	153600	55001975	2945	2945	2945	2945	0
222	20241007	153500	55001975	2945	2945	2945	2945	0
223	20241007	153400	55001975	2945	2945	2945	2945	0
224	20241007	153300	55001975	2945	2945	2945	2945	0
225	20241007	153200	55001975	2945	2945	2945	2945	0
226	20241007	153100	55001975	2945	2945	2945	2945	0
227	20241007	153000	55001975	2945	2945	2945	2945	199
228	20241007	152900	54415920	2935	2935	2935	2935	0
229	20241007	152800	54415920	2935	2935	2935	2935	0
230	20241007	152700	54415920	2935	2935	2935	2935	0
231	20241007	152600	54415920	2935	2935	2935	2935	0
232	20241007	152500	54415920	2935	2935	2935	2935	0
233	20241007	152400	54415920	2935	2935	2935	2935	0
234	20241007	152300	54415920	2935	2935	2935	2935	0
235	20241007	152200	54415920	2935	2935	2935	2935	0
236	20241007	152100	54415920	2935	2935	2935	2935	0
237	20241007	152000	54415920	2935	2935	2935	2935	0
238	20241007	151900	54415920	2935	2935	2935	2935	440
239	20241007	151800	53124520	2940	2945	2945	2940	91
240	20241007	151700	52856830	2945	2945	2945	2945	87
241	20241007	151600	52600615	2940	2940	2940	2940	0
242	20241007	151500	52600615	2940	2940	2940	2940	0
243	20241007	151400	52600615	2940	2940	2940	2940	0
244	20241007	151300	52600615	2940	2940	2940	2940	0
245	20241007	151200	52600615	2940	2945	2945	2940	162
246	20241007	151100	52123600	2930	2930	2930	2930	0
247	20241007	151000	52123600	2930	2930	2930	2930	70
248	20241007	150900	51918500	2945	2945	2945	2945	0
249	20241007	150800	51918500	2945	2945	2945	2945	0
250	20241007	150700	51918500	2945	2945	2945	2945	20
251	20241007	150600	51859600	2935	2935	2935	2935	0
252	20241007	150500	51859600	2935	2935	2935	2935	177
253	20241007	150400	51340105	2935	2935	2935	2935	0
254	20241007	150300	51340105	2935	2935	2935	2935	0
255	20241007	150200	51340105	2935	2935	2935	2935	0
256	20241007	150100	51340105	2935	2935	2935	2935	0
257	20241007	150000	51340105	2935	2935	2935	2935	0
258	20241007	145900	51340105	2935	2935	2935	2935	0
259	20241007	145800	51340105	2935	2935	2935	2935	0
260	20241007	145700	51340105	2935	2935	2935	2935	0
261	20241007	145600	51340105	2935	2935	2935	2935	186
262	20241007	145500	50794195	2935	2935	2935	2935	0
263	20241007	145400	50794195	2935	2935	2935	2935	300
264	20241007	145300	49913695	2960	2960	2960	2960	0
265	20241007	145200	49913695	2960	2960	2960	2960	1
266	20241007	145100	49910735	2935	2935	2935	2935	0
267	20241007	145000	49910735	2935	2935	2935	2935	0
268	20241007	144900	49910735	2935	2935	2935	2935	0
269	20241007	144800	49910735	2935	2935	2935	2935	0
270	20241007	144700	49910735	2935	2935	2935	2935	0
271	20241007	144600	49910735	2935	2935	2935	2935	0
272	20241007	144500	49910735	2935	2940	2940	2935	498
273	20241007	144400	48449100	2940	2940	2940	2940	0
274	20241007	144300	48449100	2940	2940	2940	2940	0
275	20241007	144200	48449100	2940	2940	2940	2940	0
276	20241007	144100	48449100	2940	2940	2940	2940	222
277	20241007	144000	47796420	2940	2940	2940	2940	0
278	20241007	143900	47796420	2940	2940	2940	2940	0
279	20241007	143800	47796420	2940	2940	2940	2940	0
280	20241007	143700	47796420	2940	2940	2940	2940	0
281	20241007	143600	47796420	2940	2940	2940	2940	0
282	20241007	143500	47796420	2940	2940	2940	2940	0
283	20241007	143400	47796420	2940	2940	2940	2940	0
284	20241007	143300	47796420	2940	2940	2940	2940	0
285	20241007	143200	47796420	2940	2955	2955	2935	757
286	20241007	143100	45569635	2960	2960	2960	2960	0
287	20241007	143000	45569635	2960	2960	2960	2960	0
288	20241007	142900	45569635	2960	2960	2960	2960	0
289	20241007	142800	45569635	2960	2960	2960	2960	0
290	20241007	142700	45569635	2960	2960	2960	2960	0
291	20241007	142600	45569635	2960	2960	2960	2960	0
292	20241007	142500	45569635	2960	2960	2960	2960	0
293	20241007	142400	45569635	2960	2960	2960	2960	0
294	20241007	142300	45569635	2960	2960	2960	2960	0
295	20241007	142200	45569635	2960	2960	2960	2960	0
296	20241007	142100	45569635	2960	2960	2960	2960	0
297	20241007	142000	45569635	2960	2960	2960	2960	0
298	20241007	141900	45569635	2960	2960	2960	2960	0
299	20241007	141800	45569635	2960	2960	2960	2960	2
300	20241007	141700	45563715	2960	2960	2960	2960	0
301	20241007	141600	45563715	2960	2960	2960	2960	1
302	20241007	141500	45560755	2960	2960	2960	2960	0
303	20241007	141400	45560755	2960	2960	2960	2960	0
304	20241007	141300	45560755	2960	2960	2960	2960	0
305	20241007	141200	45560755	2960	2960	2960	2960	0
306	20241007	141100	45560755	2960	2960	2960	2960	0
307	20241007	141000	45560755	2960	2960	2960	2960	0
308	20241007	140900	45560755	2960	2960	2960	2960	0
309	20241007	140800	45560755	2960	2960	2960	2960	0
310	20241007	140700	45560755	2960	2960	2960	2960	0
311	20241007	140600	45560755	2960	2960	2960	2960	0
312	20241007	140500	45560755	2960	2960	2960	2960	0
313	20241007	140400	45560755	2960	2960	2960	2960	0
314	20241007	140300	45560755	2960	2960	2960	2960	0
315	20241007	140200	45560755	2960	2960	2960	2960	1
316	20241007	140100	45557795	2960	2960	2960	2960	0
317	20241007	140000	45557795	2960	2960	2960	2960	0
318	20241007	135900	45557795	2960	2960	2960	2960	0
319	20241007	135800	45557795	2960	2960	2960	2960	0
320	20241007	135700	45557795	2960	2960	2960	2960	0
321	20241007	135600	45557795	2960	2960	2960	2960	0
322	20241007	135500	45557795	2960	2960	2960	2960	0
323	20241007	135400	45557795	2960	2960	2960	2960	0
324	20241007	135300	45557795	2960	2960	2960	2960	5
325	20241007	135200	45542995	2950	2950	2950	2950	0
326	20241007	135100	45542995	2950	2950	2950	2950	0
327	20241007	135000	45542995	2950	2950	2950	2950	0
328	20241007	134900	45542995	2950	2950	2950	2950	0
329	20241007	134800	45542995	2950	2950	2950	2950	0
330	20241007	134700	45542995	2950	2950	2950	2950	0
331	20241007	134600	45542995	2950	2950	2950	2950	0
332	20241007	134500	45542995	2950	2950	2950	2950	0
333	20241007	134400	45542995	2950	2950	2950	2950	0
334	20241007	134300	45542995	2950	2950	2950	2950	0
335	20241007	134200	45542995	2950	2950	2950	2950	0
336	20241007	134100	45542995	2950	2950	2950	2950	0
337	20241007	134000	45542995	2950	2950	2950	2950	0
338	20241007	133900	45542995	2950	2950	2950	2950	0
339	20241007	133800	45542995	2950	2950	2950	2950	1
340	20241007	133700	45540045	2950	2950	2950	2950	0
341	20241007	133600	45540045	2950	2950	2950	2950	0
342	20241007	133500	45540045	2950	2950	2950	2950	0
343	20241007	133400	45540045	2950	2950	2950	2950	0
344	20241007	133300	45540045	2950	2950	2950	2950	0
345	20241007	133200	45540045	2950	2950	2950	2950	2
346	20241007	133100	45534145	2950	2950	2950	2950	18
347	20241007	133000	45481045	2950	2950	2950	2950	20
348	20241007	132900	45422045	2950	2950	2950	2950	0
349	20241007	132800	45422045	2950	2950	2950	2950	0
350	20241007	132700	45422045	2950	2950	2950	2950	0
351	20241007	132600	45422045	2950	2950	2950	2950	0
352	20241007	132500	45422045	2950	2950	2950	2950	0
353	20241007	132400	45422045	2950	2950	2950	2950	20
354	20241007	132300	45363045	2960	2960	2960	2960	0
355	20241007	132200	45363045	2960	2960	2960	2960	0
356	20241007	132100	45363045	2960	2960	2960	2960	0
357	20241007	132000	45363045	2960	2960	2960	2960	0
358	20241007	131900	45363045	2960	2960	2960	2960	0
359	20241007	131800	45363045	2960	2960	2960	2960	0
360	20241007	131700	45363045	2960	2960	2960	2960	0
361	20241007	131600	45363045	2960	2960	2960	2960	0
362	20241007	131500	45363045	2960	2960	2960	2960	0
363	20241007	131400	45363045	2960	2960	2960	2960	25
364	20241007	131300	45289045	2960	2960	2960	2960	0
365	20241007	131200	45289045	2960	2960	2960	2960	0
366	20241007	131100	45289045	2960	2960	2960	2960	0
367	20241007	131000	45289045	2960	2960	2960	2960	0
368	20241007	130900	45289045	2960	2960	2960	2960	0
369	20241007	130800	45289045	2960	2960	2960	2960	0
370	20241007	130700	45289045	2960	2960	2960	2960	0
371	20241007	130600	45289045	2960	2960	2960	2960	0
372	20241007	130500	45289045	2960	2960	2960	2960	0
373	20241007	130400	45289045	2960	2960	2960	2960	0
374	20241007	130300	45289045	2960	2960	2960	2960	0
375	20241007	130200	45289045	2960	2960	2960	2960	0
376	20241007	130100	45289045	2960	2960	2960	2960	1
377	20241007	130000	45286085	2960	2960	2960	2960	1
378	20241007	125900	45283125	2960	2960	2960	2960	0
379	20241007	125800	45283125	2960	2960	2960	2960	0
380	20241007	125700	45283125	2960	2960	2960	2960	1
381	20241007	125600	45280165	2960	2960	2960	2960	0
382	20241007	125500	45280165	2960	2960	2960	2960	0
383	20241007	125400	45280165	2960	2960	2960	2960	0
384	20241007	125300	45280165	2960	2960	2960	2960	0
385	20241007	125200	45280165	2960	2960	2960	2960	0
386	20241007	125100	45280165	2960	2960	2960	2960	0
387	20241007	125000	45280165	2960	2960	2960	2960	0
388	20241007	124900	45280165	2960	2960	2960	2960	0
389	20241007	124800	45280165	2960	2960	2960	2960	0
390	20241007	124700	45280165	2960	2960	2960	2960	0
391	20241007	124600	45280165	2960	2960	2960	2960	0
392	20241007	124500	45280165	2960	2960	2960	2960	0
393	20241007	124400	45280165	2960	2960	2960	2960	0
394	20241007	124300	45280165	2960	2960	2960	2960	0
395	20241007	124200	45280165	2960	2960	2960	2960	0
396	20241007	124100	45280165	2960	2960	2960	2960	0
397	20241007	124000	45280165	2960	2960	2960	2960	0
398	20241007	123900	45280165	2960	2955	2960	2955	5
399	20241007	123800	45265385	2945	2945	2945	2945	0
400	20241007	123700	45265385	2945	2945	2945	2945	0
401	20241007	123600	45265385	2945	2945	2945	2945	0
402	20241007	123500	45265385	2945	2945	2945	2945	0
403	20241007	123400	45265385	2945	2945	2945	2945	0
404	20241007	123300	45265385	2945	2945	2945	2945	0
405	20241007	123200	45265385	2945	2945	2945	2945	0
406	20241007	123100	45265385	2945	2945	2945	2945	3
407	20241007	123000	45256550	2940	2940	2940	2940	0
408	20241007	122900	45256550	2940	2940	2940	2940	0
409	20241007	122800	45256550	2940	2940	2940	2940	0
410	20241007	122700	45256550	2940	2940	2940	2940	0
411	20241007	122600	45256550	2940	2940	2940	2940	0
412	20241007	122500	45256550	2940	2935	2940	2935	8
413	20241007	122400	45233050	2950	2950	2950	2950	0
414	20241007	122300	45233050	2950	2950	2950	2950	0
415	20241007	122200	45233050	2950	2950	2950	2950	1
416	20241007	122100	45230100	2960	2960	2960	2960	0
417	20241007	122000	45230100	2960	2960	2960	2960	0
418	20241007	121900	45230100	2960	2960	2960	2960	1
419	20241007	121800	45227140	2960	2960	2960	2960	0
420	20241007	121700	45227140	2960	2960	2960	2960	0
421	20241007	121600	45227140	2960	2960	2960	2960	0
422	20241007	121500	45227140	2960	2960	2960	2960	70
423	20241007	121400	45019940	2960	2960	2960	2960	0
424	20241007	121300	45019940	2960	2960	2960	2960	0
425	20241007	121200	45019940	2960	2960	2960	2960	0
426	20241007	121100	45019940	2960	2960	2960	2960	0
427	20241007	121000	45019940	2960	2960	2960	2960	1
428	20241007	120900	45016980	2940	2940	2940	2940	0
429	20241007	120800	45016980	2940	2940	2940	2940	0
430	20241007	120700	45016980	2940	2940	2940	2940	0
431	20241007	120600	45016980	2940	2940	2940	2940	2683
432	20241007	120500	37128960	2945	2945	2945	2945	0
433	20241007	120400	37128960	2945	2940	2945	2940	921
434	20241007	120300	34416635	2945	2960	2960	2945	3586
435	20241007	120200	23841330	2950	2950	2950	2950	319
436	20241007	120100	22900280	2950	2950	2950	2950	0
437	20241007	120000	22900280	2950	2950	2950	2950	0
438	20241007	115900	22900280	2950	2950	2950	2950	0
439	20241007	115800	22900280	2950	2950	2950	2950	0
440	20241007	115700	22900280	2950	2950	2950	2950	0
441	20241007	115600	22900280	2950	2950	2950	2950	2
442	20241007	115500	22894380	2960	2960	2960	2960	5
443	20241007	115400	22879580	2960	2960	2960	2960	0
444	20241007	115300	22879580	2960	2960	2960	2960	0
445	20241007	115200	22879580	2960	2960	2960	2960	186
446	20241007	115100	22329020	2960	2960	2960	2960	0
447	20241007	115000	22329020	2960	2960	2960	2960	0
448	20241007	114900	22329020	2960	2960	2960	2960	0
449	20241007	114800	22329020	2960	2960	2960	2960	250
450	20241007	114700	21589020	2970	2970	2970	2970	0
451	20241007	114600	21589020	2970	2970	2970	2970	0
452	20241007	114500	21589020	2970	2970	2970	2970	0
453	20241007	114400	21589020	2970	2970	2970	2970	0
454	20241007	114300	21589020	2970	2970	2970	2970	0
455	20241007	114200	21589020	2970	2970	2970	2970	0
456	20241007	114100	21589020	2970	2970	2970	2970	0
457	20241007	114000	21589020	2970	2970	2970	2970	0
458	20241007	113900	21589020	2970	2970	2970	2970	0
459	20241007	113800	21589020	2970	2970	2970	2970	0
460	20241007	113700	21589020	2970	2970	2970	2970	0
461	20241007	113600	21589020	2970	2970	2970	2970	0
462	20241007	113500	21589020	2970	2970	2970	2970	0
463	20241007	113400	21589020	2970	2970	2970	2970	0
464	20241007	113300	21589020	2970	2970	2970	2970	0
465	20241007	113200	21589020	2970	2970	2970	2970	0
466	20241007	113100	21589020	2970	2970	2970	2970	0
467	20241007	113000	21589020	2970	2970	2970	2970	0
468	20241007	112900	21589020	2970	2970	2970	2970	0
469	20241007	112800	21589020	2970	2970	2970	2970	0
470	20241007	112700	21589020	2970	2970	2970	2970	0
471	20241007	112600	21589020	2970	2970	2970	2970	0
472	20241007	112500	21589020	2970	2970	2970	2970	0
473	20241007	112400	21589020	2970	2970	2970	2970	0
474	20241007	112300	21589020	2970	2970	2970	2970	0
475	20241007	112200	21589020	2970	2970	2970	2970	0
476	20241007	112100	21589020	2970	2970	2970	2970	0
477	20241007	112000	21589020	2970	2970	2970	2970	0
478	20241007	111900	21589020	2970	2970	2970	2970	0
479	20241007	111800	21589020	2970	2970	2970	2970	0
480	20241007	111700	21589020	2970	2970	2970	2970	0
481	20241007	111600	21589020	2970	2970	2970	2970	0
482	20241007	111500	21589020	2970	2970	2970	2970	0
483	20241007	111400	21589020	2970	2970	2970	2970	0
484	20241007	111300	21589020	2970	2970	2970	2970	0
485	20241007	111200	21589020	2970	2970	2970	2970	1
486	20241007	111100	21586050	2970	2970	2970	2970	100
487	20241007	111000	21289050	2970	2970	2970	2970	0
488	20241007	110900	21289050	2970	2970	2970	2970	0
489	20241007	110800	21289050	2970	2970	2970	2970	0
490	20241007	110700	21289050	2970	2970	2970	2970	0
491	20241007	110600	21289050	2970	2970	2970	2970	0
492	20241007	110500	21289050	2970	2970	2970	2970	0
493	20241007	110400	21289050	2970	2970	2970	2970	0
494	20241007	110300	21289050	2970	2970	2970	2970	0
495	20241007	110200	21289050	2970	2970	2970	2970	0
496	20241007	110100	21289050	2970	2960	2970	2960	2067
497	20241007	110000	15152460	2960	2960	2960	2960	1
498	20241007	105900	15149500	2950	2950	2950	2950	0
499	20241007	105800	15149500	2950	2950	2950	2950	0
500	20241007	105700	15149500	2950	2950	2950	2950	0
501	20241007	105600	15149500	2950	2950	2950	2950	0
502	20241007	105500	15149500	2950	2950	2950	2950	0
503	20241007	105400	15149500	2950	2950	2950	2950	0
504	20241007	105300	15149500	2950	2950	2950	2950	0
505	20241007	105200	15149500	2950	2950	2950	2950	0
506	20241007	105100	15149500	2950	2950	2950	2950	16
507	20241007	105000	15102300	2950	2950	2950	2950	0
508	20241007	104900	15102300	2950	2950	2950	2950	0
509	20241007	104800	15102300	2950	2950	2950	2950	0
510	20241007	104700	15102300	2950	2950	2950	2950	0
511	20241007	104600	15102300	2950	2950	2950	2950	1000
512	20241007	104500	12152300	2960	2960	2960	2960	0
513	20241007	104400	12152300	2960	2960	2960	2960	0
514	20241007	104300	12152300	2960	2960	2960	2960	0
515	20241007	104200	12152300	2960	2960	2960	2960	0
516	20241007	104100	12152300	2960	2960	2960	2960	0
517	20241007	104000	12152300	2960	2960	2960	2960	0
518	20241007	103900	12152300	2960	2940	2960	2940	11
519	20241007	103800	12119940	2965	2965	2965	2965	0
520	20241007	103700	12119940	2965	2965	2965	2965	0
521	20241007	103600	12119940	2965	2965	2965	2965	0
522	20241007	103500	12119940	2965	2965	2965	2965	0
523	20241007	103400	12119940	2965	2965	2965	2965	0
524	20241007	103300	12119940	2965	2965	2965	2965	0
525	20241007	103200	12119940	2965	2965	2965	2965	0
526	20241007	103100	12119940	2965	2965	2965	2965	0
527	20241007	103000	12119940	2965	2965	2965	2965	0
528	20241007	102900	12119940	2965	2965	2965	2965	0
529	20241007	102800	12119940	2965	2965	2965	2965	0
530	20241007	102700	12119940	2965	2965	2965	2965	0
531	20241007	102600	12119940	2965	2965	2965	2965	0
532	20241007	102500	12119940	2965	2965	2965	2965	0
533	20241007	102400	12119940	2965	2965	2965	2965	0
534	20241007	102300	12119940	2965	2965	2965	2965	0
535	20241007	102200	12119940	2965	2965	2965	2965	0
536	20241007	102100	12119940	2965	2965	2965	2965	0
537	20241007	102000	12119940	2965	2965	2965	2965	104
538	20241007	101900	11811580	2965	2965	2965	2965	0
539	20241007	101800	11811580	2965	2965	2965	2965	0
540	20241007	101700	11811580	2965	2965	2965	2965	0
541	20241007	101600	11811580	2965	2965	2965	2965	0
542	20241007	101500	11811580	2965	2965	2965	2965	0
543	20241007	101400	11811580	2965	2965	2965	2965	0
544	20241007	101300	11811580	2965	2965	2965	2965	0
545	20241007	101200	11811580	2965	2965	2965	2965	0
546	20241007	101100	11811580	2965	2965	2965	2965	0
547	20241007	101000	11811580	2965	2965	2965	2965	0
548	20241007	100900	11811580	2965	2965	2965	2965	70
549	20241007	100800	11604030	2965	2965	2965	2965	0
550	20241007	100700	11604030	2965	2965	2965	2965	0
551	20241007	100600	11604030	2965	2960	2965	2960	2
552	20241007	100500	11598105	2955	2955	2955	2955	0
553	20241007	100400	11598105	2955	2955	2955	2955	1
554	20241007	100300	11595150	2970	2970	2970	2970	0
555	20241007	100200	11595150	2970	2970	2970	2970	0
556	20241007	100100	11595150	2970	2970	2970	2970	0
557	20241007	100000	11595150	2970	2970	2970	2970	0
558	20241007	095900	11595150	2970	2970	2970	2970	0
559	20241007	095800	11595150	2970	2970	2970	2970	0
560	20241007	095700	11595150	2970	2970	2970	2970	0
561	20241007	095600	11595150	2970	2970	2970	2970	0
562	20241007	095500	11595150	2970	2970	2970	2970	0
563	20241007	095400	11595150	2970	2970	2970	2970	0
564	20241007	095300	11595150	2970	2970	2970	2970	0
565	20241007	095200	11595150	2970	2970	2970	2970	0
566	20241007	095100	11595150	2970	2970	2970	2970	0
567	20241007	095000	11595150	2970	2970	2970	2970	0
568	20241007	094900	11595150	2970	2970	2970	2970	0
569	20241007	094800	11595150	2970	2970	2970	2970	0
570	20241007	094700	11595150	2970	2970	2970	2970	1
571	20241007	094600	11592180	2970	2970	2970	2970	9
572	20241007	094500	11565450	2965	2940	2965	2940	680
573	20241007	094400	9556050	2940	2940	2940	2940	0
574	20241007	094300	9556050	2940	2940	2940	2940	1000
575	20241007	094200	6616050	2940	2940	2940	2940	0
576	20241007	094100	6616050	2940	2940	2940	2940	0
577	20241007	094000	6616050	2940	2940	2940	2940	0
578	20241007	093900	6616050	2940	2940	2940	2940	0
579	20241007	093800	6616050	2940	2940	2940	2940	0
580	20241007	093700	6616050	2940	2940	2940	2940	0
581	20241007	093600	6616050	2940	2940	2940	2940	0
582	20241007	093500	6616050	2940	2940	2940	2940	0
583	20241007	093400	6616050	2940	2940	2940	2940	1058
584	20241007	093300	3505530	2940	2940	2940	2940	1
585	20241007	093200	3502590	2940	2940	2940	2940	0
586	20241007	093100	3502590	2940	2940	2940	2940	33
587	20241007	093000	3405570	2935	2935	2935	2935	0
588	20241007	092900	3405570	2935	2935	2935	2935	0
589	20241007	092800	3405570	2935	2935	2935	2935	0
590	20241007	092700	3405570	2935	2935	2935	2935	0
591	20241007	092600	3405570	2935	2935	2935	2935	0
592	20241007	092500	3405570	2935	2935	2935	2935	49
593	20241007	092400	3261755	2940	2940	2940	2940	0
594	20241007	092300	3261755	2940	2940	2940	2940	0
595	20241007	092200	3261755	2940	2940	2940	2940	1
596	20241007	092100	3258815	2930	2930	2930	2930	0
597	20241007	092000	3258815	2930	2930	2930	2930	0
598	20241007	091900	3258815	2930	2930	2930	2930	35
599	20241007	091800	3156265	2930	2930	2930	2930	0
600	20241007	091700	3156265	2930	2930	2930	2930	0
601	20241007	091600	3156265	2930	2930	2930	2930	0
602	20241007	091500	3156265	2930	2930	2930	2930	0
603	20241007	091400	3156265	2930	2930	2930	2930	0
604	20241007	091300	3156265	2930	2930	2930	2930	0
605	20241007	091200	3156265	2930	2930	2930	2930	0
606	20241007	091100	3156265	2930	2930	2930	2930	0
607	20241007	091000	3156265	2930	2930	2930	2930	107
608	20241007	090900	2842755	2940	2940	2940	2940	0
609	20241007	090800	2842755	2940	2940	2940	2940	0
610	20241007	090700	2842755	2940	2940	2940	2940	116
611	20241007	090600	2501715	2930	2930	2930	2930	0
612	20241007	090500	2501715	2930	2930	2930	2930	0
613	20241007	090400	2501715	2930	2935	2935	2930	44
614	20241007	090300	2372580	2940	2940	2940	2940	0
615	20241007	090200	2372580	2940	2940	2940	2940	20
616	20241007	090100	2313780	2940	2940	2940	2940	0
617	20241007	090000	2313780	2940	2940	2940	2940	787