KissMeData/241520/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	205200	200113055	2820	2820	2820	2820	6818
3	20241004	205100	200113055	2820	2820	2820	2820	0
4	20241004	205000	200113055	2820	2820	2820	2820	0
5	20241004	204900	200113055	2820	2820	2820	2820	0
6	20241004	204800	200113055	2820	2820	2820	2820	0
7	20241004	204700	200113055	2820	2820	2820	2820	0
8	20241004	204600	200113055	2820	2820	2820	2820	0
9	20241004	204500	200113055	2820	2820	2820	2820	0
10	20241004	204400	200113055	2820	2820	2820	2820	0
11	20241004	204300	200113055	2820	2820	2820	2820	0
12	20241004	204200	200113055	2820	2820	2820	2820	0
13	20241004	204100	200113055	2820	2820	2820	2820	0
14	20241004	204000	200113055	2820	2820	2820	2820	0
15	20241004	203900	200113055	2820	2820	2820	2820	0
16	20241004	203800	200113055	2820	2820	2820	2820	0
17	20241004	203700	200113055	2820	2820	2820	2820	0
18	20241004	203600	200113055	2820	2820	2820	2820	0
19	20241004	203500	200113055	2820	2820	2820	2820	0
20	20241004	203400	200113055	2820	2820	2820	2820	0
21	20241004	203300	200113055	2820	2820	2820	2820	0
22	20241004	203200	200113055	2820	2820	2820	2820	0
23	20241004	203100	200113055	2820	2820	2820	2820	0
24	20241004	203000	200113055	2820	2820	2820	2820	0
25	20241004	202900	200113055	2820	2820	2820	2820	0
26	20241004	202800	200113055	2820	2820	2820	2820	0
27	20241004	202700	200113055	2820	2820	2820	2820	0
28	20241004	202600	200113055	2820	2820	2820	2820	0
29	20241004	202500	200113055	2820	2820	2820	2820	0
30	20241004	202400	200113055	2820	2820	2820	2820	0
31	20241004	202300	200113055	2820	2820	2820	2820	0
32	20241004	202200	200113055	2820	2820	2820	2820	6818
33	20241004	202100	200113055	2820	2820	2820	2820	0
34	20241004	202000	200113055	2820	2820	2820	2820	0
35	20241004	201900	200113055	2820	2820	2820	2820	0
36	20241004	201800	200113055	2820	2820	2820	2820	0
37	20241004	201700	200113055	2820	2820	2820	2820	0
38	20241004	201600	200113055	2820	2820	2820	2820	0
39	20241004	201500	200113055	2820	2820	2820	2820	0
40	20241004	201400	200113055	2820	2820	2820	2820	0
41	20241004	201300	200113055	2820	2820	2820	2820	0
42	20241004	201200	200113055	2820	2820	2820	2820	0
43	20241004	201100	200113055	2820	2820	2820	2820	0
44	20241004	201000	200113055	2820	2820	2820	2820	0
45	20241004	200900	200113055	2820	2820	2820	2820	0
46	20241004	200800	200113055	2820	2820	2820	2820	0
47	20241004	200700	200113055	2820	2820	2820	2820	0
48	20241004	200600	200113055	2820	2820	2820	2820	0
49	20241004	200500	200113055	2820	2820	2820	2820	0
50	20241004	200400	200113055	2820	2820	2820	2820	0
51	20241004	200300	200113055	2820	2820	2820	2820	0
52	20241004	200200	200113055	2820	2820	2820	2820	0
53	20241004	200100	200113055	2820	2820	2820	2820	0
54	20241004	200000	200113055	2820	2820	2820	2820	0
55	20241004	195900	200113055	2820	2820	2820	2820	0
56	20241004	195800	200113055	2820	2820	2820	2820	0
57	20241004	195700	200113055	2820	2820	2820	2820	0
58	20241004	195600	200113055	2820	2820	2820	2820	0
59	20241004	195500	200113055	2820	2820	2820	2820	0
60	20241004	195400	200113055	2820	2820	2820	2820	0
61	20241004	195300	200113055	2820	2820	2820	2820	0
62	20241004	195200	200113055	2820	2820	2820	2820	6818
63	20241004	195100	200113055	2820	2820	2820	2820	0
64	20241004	195000	200113055	2820	2820	2820	2820	0
65	20241004	194900	200113055	2820	2820	2820	2820	0
66	20241004	194800	200113055	2820	2820	2820	2820	0
67	20241004	194700	200113055	2820	2820	2820	2820	0
68	20241004	194600	200113055	2820	2820	2820	2820	0
69	20241004	194500	200113055	2820	2820	2820	2820	0
70	20241004	194400	200113055	2820	2820	2820	2820	0
71	20241004	194300	200113055	2820	2820	2820	2820	0
72	20241004	194200	200113055	2820	2820	2820	2820	0
73	20241004	194100	200113055	2820	2820	2820	2820	0
74	20241004	194000	200113055	2820	2820	2820	2820	0
75	20241004	193900	200113055	2820	2820	2820	2820	0
76	20241004	193800	200113055	2820	2820	2820	2820	0
77	20241004	193700	200113055	2820	2820	2820	2820	0
78	20241004	193600	200113055	2820	2820	2820	2820	0
79	20241004	193500	200113055	2820	2820	2820	2820	0
80	20241004	193400	200113055	2820	2820	2820	2820	0
81	20241004	193300	200113055	2820	2820	2820	2820	0
82	20241004	193200	200113055	2820	2820	2820	2820	0
83	20241004	193100	200113055	2820	2820	2820	2820	0
84	20241004	193000	200113055	2820	2820	2820	2820	0
85	20241004	192900	200113055	2820	2820	2820	2820	0
86	20241004	192800	200113055	2820	2820	2820	2820	0
87	20241004	192700	200113055	2820	2820	2820	2820	0
88	20241004	192600	200113055	2820	2820	2820	2820	0
89	20241004	192500	200113055	2820	2820	2820	2820	0
90	20241004	192400	200113055	2820	2820	2820	2820	0
91	20241004	192300	200113055	2820	2820	2820	2820	0
92	20241004	192200	200113055	2820	2820	2820	2820	6818
93	20241004	192100	200113055	2820	2820	2820	2820	0
94	20241004	192000	200113055	2820	2820	2820	2820	0
95	20241004	191900	200113055	2820	2820	2820	2820	0
96	20241004	191800	200113055	2820	2820	2820	2820	0
97	20241004	191700	200113055	2820	2820	2820	2820	0
98	20241004	191600	200113055	2820	2820	2820	2820	0
99	20241004	191500	200113055	2820	2820	2820	2820	0
100	20241004	191400	200113055	2820	2820	2820	2820	0
101	20241004	191300	200113055	2820	2820	2820	2820	0
102	20241004	191200	200113055	2820	2820	2820	2820	0
103	20241004	191100	200113055	2820	2820	2820	2820	0
104	20241004	191000	200113055	2820	2820	2820	2820	0
105	20241004	190900	200113055	2820	2820	2820	2820	0
106	20241004	190800	200113055	2820	2820	2820	2820	0
107	20241004	190700	200113055	2820	2820	2820	2820	0
108	20241004	190600	200113055	2820	2820	2820	2820	0
109	20241004	190500	200113055	2820	2820	2820	2820	0
110	20241004	190400	200113055	2820	2820	2820	2820	0
111	20241004	190300	200113055	2820	2820	2820	2820	0
112	20241004	190200	200113055	2820	2820	2820	2820	0
113	20241004	190100	200113055	2820	2820	2820	2820	0
114	20241004	190000	200113055	2820	2820	2820	2820	0
115	20241004	185900	200113055	2820	2820	2820	2820	0
116	20241004	185800	200113055	2820	2820	2820	2820	0
117	20241004	185700	200113055	2820	2820	2820	2820	0
118	20241004	185600	200113055	2820	2820	2820	2820	0
119	20241004	185500	200113055	2820	2820	2820	2820	0
120	20241004	185400	200113055	2820	2820	2820	2820	0
121	20241004	185300	200113055	2820	2820	2820	2820	0
122	20241004	185200	200113055	2820	2820	2820	2820	6818
123	20241004	185100	200113055	2820	2820	2820	2820	0
124	20241004	185000	200113055	2820	2820	2820	2820	0
125	20241004	184900	200113055	2820	2820	2820	2820	0
126	20241004	184800	200113055	2820	2820	2820	2820	0
127	20241004	184700	200113055	2820	2820	2820	2820	0
128	20241004	184600	200113055	2820	2820	2820	2820	0
129	20241004	184500	200113055	2820	2820	2820	2820	0
130	20241004	184400	200113055	2820	2820	2820	2820	0
131	20241004	184300	200113055	2820	2820	2820	2820	0
132	20241004	184200	200113055	2820	2820	2820	2820	0
133	20241004	184100	200113055	2820	2820	2820	2820	0
134	20241004	184000	200113055	2820	2820	2820	2820	0
135	20241004	183900	200113055	2820	2820	2820	2820	0
136	20241004	183800	200113055	2820	2820	2820	2820	0
137	20241004	183700	200113055	2820	2820	2820	2820	0
138	20241004	183600	200113055	2820	2820	2820	2820	0
139	20241004	183500	200113055	2820	2820	2820	2820	0
140	20241004	183400	200113055	2820	2820	2820	2820	0
141	20241004	183300	200113055	2820	2820	2820	2820	0
142	20241004	183200	200113055	2820	2820	2820	2820	0
143	20241004	183100	200113055	2820	2820	2820	2820	0
144	20241004	183000	200113055	2820	2820	2820	2820	0
145	20241004	182900	200113055	2820	2820	2820	2820	0
146	20241004	182800	200113055	2820	2820	2820	2820	0
147	20241004	182700	200113055	2820	2820	2820	2820	0
148	20241004	182600	200113055	2820	2820	2820	2820	0
149	20241004	182500	200113055	2820	2820	2820	2820	0
150	20241004	182400	200113055	2820	2820	2820	2820	0
151	20241004	182300	200113055	2820	2820	2820	2820	0
152	20241004	182200	200113055	2820	2820	2820	2820	6818
153	20241004	182100	200113055	2820	2820	2820	2820	0
154	20241004	182000	200113055	2820	2820	2820	2820	0
155	20241004	181900	200113055	2820	2820	2820	2820	0
156	20241004	181800	200113055	2820	2820	2820	2820	0
157	20241004	181700	200113055	2820	2820	2820	2820	0
158	20241004	181600	200113055	2820	2820	2820	2820	0
159	20241004	181500	200113055	2820	2820	2820	2820	0
160	20241004	181400	200113055	2820	2820	2820	2820	0
161	20241004	181300	200113055	2820	2820	2820	2820	0
162	20241004	181200	200113055	2820	2820	2820	2820	0
163	20241004	181100	200113055	2820	2820	2820	2820	0
164	20241004	181000	200113055	2820	2820	2820	2820	0
165	20241004	180900	200113055	2820	2820	2820	2820	0
166	20241004	180800	200113055	2820	2820	2820	2820	0
167	20241004	180700	200113055	2820	2820	2820	2820	0
168	20241004	180600	200113055	2820	2820	2820	2820	0
169	20241004	180500	200113055	2820	2820	2820	2820	0
170	20241004	180400	200113055	2820	2820	2820	2820	0
171	20241004	180300	200113055	2820	2820	2820	2820	0
172	20241004	180200	200113055	2820	2820	2820	2820	0
173	20241004	180100	200113055	2820	2820	2820	2820	0
174	20241004	180000	200113055	2820	2820	2820	2820	0
175	20241004	175900	200113055	2820	2820	2820	2820	0
176	20241004	175800	200113055	2820	2820	2820	2820	0
177	20241004	175700	200113055	2820	2820	2820	2820	0
178	20241004	175600	200113055	2820	2820	2820	2820	0
179	20241004	175500	200113055	2820	2820	2820	2820	0
180	20241004	175400	200113055	2820	2820	2820	2820	0
181	20241004	175300	200113055	2820	2820	2820	2820	0
182	20241004	175200	200113055	2820	2820	2820	2820	6818
183	20241004	175100	200113055	2820	2820	2820	2820	0
184	20241004	175000	200113055	2820	2820	2820	2820	0
185	20241004	174900	200113055	2820	2820	2820	2820	0
186	20241004	174800	200113055	2820	2820	2820	2820	0
187	20241004	174700	200113055	2820	2820	2820	2820	0
188	20241004	174600	200113055	2820	2820	2820	2820	0
189	20241004	174500	200113055	2820	2820	2820	2820	0
190	20241004	174400	200113055	2820	2820	2820	2820	0
191	20241004	174300	200113055	2820	2820	2820	2820	0
192	20241004	174200	200113055	2820	2820	2820	2820	0
193	20241004	174100	200113055	2820	2820	2820	2820	0
194	20241004	174000	200113055	2820	2820	2820	2820	0
195	20241004	173900	200113055	2820	2820	2820	2820	0
196	20241004	173800	200113055	2820	2820	2820	2820	0
197	20241004	173700	200113055	2820	2820	2820	2820	0
198	20241004	173600	200113055	2820	2820	2820	2820	0
199	20241004	173500	200113055	2820	2820	2820	2820	0
200	20241004	173400	200113055	2820	2820	2820	2820	0
201	20241004	173300	200113055	2820	2820	2820	2820	0
202	20241004	173200	200113055	2820	2820	2820	2820	0
203	20241004	173100	200113055	2820	2820	2820	2820	0
204	20241004	173000	200113055	2820	2820	2820	2820	0
205	20241004	172900	200113055	2820	2820	2820	2820	0
206	20241004	172800	200113055	2820	2820	2820	2820	0
207	20241004	172700	200113055	2820	2820	2820	2820	0
208	20241004	172600	200113055	2820	2820	2820	2820	0
209	20241004	172500	200113055	2820	2820	2820	2820	0
210	20241004	172400	200113055	2820	2820	2820	2820	0
211	20241004	172300	200113055	2820	2820	2820	2820	0
212	20241004	172200	200113055	2820	2820	2820	2820	6818
213	20241004	172100	200113055	2820	2820	2820	2820	0
214	20241004	172000	200113055	2820	2820	2820	2820	0
215	20241004	171900	200113055	2820	2820	2820	2820	0
216	20241004	171800	200113055	2820	2820	2820	2820	0
217	20241004	171700	200113055	2820	2820	2820	2820	0
218	20241004	171600	200113055	2820	2820	2820	2820	0
219	20241004	171500	200113055	2820	2820	2820	2820	0
220	20241004	171400	200113055	2820	2820	2820	2820	0
221	20241004	171300	200113055	2820	2820	2820	2820	0
222	20241004	171200	200113055	2820	2820	2820	2820	0
223	20241004	171100	200113055	2820	2820	2820	2820	0
224	20241004	171000	200113055	2820	2820	2820	2820	0
225	20241004	170900	200113055	2820	2820	2820	2820	0
226	20241004	170800	200113055	2820	2820	2820	2820	0
227	20241004	170700	200113055	2820	2820	2820	2820	0
228	20241004	170600	200113055	2820	2820	2820	2820	0
229	20241004	170500	200113055	2820	2820	2820	2820	0
230	20241004	170400	200113055	2820	2820	2820	2820	0
231	20241004	170300	200113055	2820	2820	2820	2820	0
232	20241004	170200	200113055	2820	2820	2820	2820	0
233	20241004	170100	200113055	2820	2820	2820	2820	0
234	20241004	170000	200113055	2820	2820	2820	2820	0
235	20241004	165900	200113055	2820	2820	2820	2820	0
236	20241004	165800	200113055	2820	2820	2820	2820	0
237	20241004	165700	200113055	2820	2820	2820	2820	0
238	20241004	165600	200113055	2820	2820	2820	2820	0
239	20241004	165500	200113055	2820	2820	2820	2820	0
240	20241004	165400	200113055	2820	2820	2820	2820	0
241	20241004	165300	200113055	2820	2820	2820	2820	0
242	20241004	165200	200113055	2820	2820	2820	2820	6818
243	20241004	165100	200113055	2820	2820	2820	2820	0
244	20241004	165000	200113055	2820	2820	2820	2820	0
245	20241004	164900	200113055	2820	2820	2820	2820	0
246	20241004	164800	200113055	2820	2820	2820	2820	0
247	20241004	164700	200113055	2820	2820	2820	2820	0
248	20241004	164600	200113055	2820	2820	2820	2820	0
249	20241004	164500	200113055	2820	2820	2820	2820	0
250	20241004	164400	200113055	2820	2820	2820	2820	0
251	20241004	164300	200113055	2820	2820	2820	2820	0
252	20241004	164200	200113055	2820	2820	2820	2820	0
253	20241004	164100	200113055	2820	2820	2820	2820	0
254	20241004	164000	200113055	2820	2820	2820	2820	0
255	20241004	163900	200113055	2820	2820	2820	2820	0
256	20241004	163800	200113055	2820	2820	2820	2820	0
257	20241004	163700	200113055	2820	2820	2820	2820	0
258	20241004	163600	200113055	2820	2820	2820	2820	0
259	20241004	163500	200113055	2820	2820	2820	2820	0
260	20241004	163400	200113055	2820	2820	2820	2820	0
261	20241004	163300	200113055	2820	2820	2820	2820	0
262	20241004	163200	200113055	2820	2820	2820	2820	0
263	20241004	163100	200113055	2820	2820	2820	2820	0
264	20241004	163000	200113055	2820	2820	2820	2820	0
265	20241004	162900	200113055	2820	2820	2820	2820	0
266	20241004	162800	200113055	2820	2820	2820	2820	0
267	20241004	162700	200113055	2820	2820	2820	2820	0
268	20241004	162600	200113055	2820	2820	2820	2820	0
269	20241004	162500	200113055	2820	2820	2820	2820	0
270	20241004	162400	200113055	2820	2820	2820	2820	0
271	20241004	162300	200113055	2820	2820	2820	2820	0
272	20241004	162200	200113055	2820	2820	2820	2820	6818
273	20241004	162100	200113055	2820	2820	2820	2820	0
274	20241004	162000	200113055	2820	2820	2820	2820	0
275	20241004	161900	200113055	2820	2820	2820	2820	0
276	20241004	161800	200113055	2820	2820	2820	2820	0
277	20241004	161700	200113055	2820	2820	2820	2820	0
278	20241004	161600	200113055	2820	2820	2820	2820	0
279	20241004	161500	200113055	2820	2820	2820	2820	0
280	20241004	161400	200113055	2820	2820	2820	2820	0
281	20241004	161300	200113055	2820	2820	2820	2820	0
282	20241004	161200	200113055	2820	2820	2820	2820	0
283	20241004	161100	200113055	2820	2820	2820	2820	0
284	20241004	161000	200113055	2820	2820	2820	2820	0
285	20241004	160900	200113055	2820	2820	2820	2820	0
286	20241004	160800	200113055	2820	2820	2820	2820	0
287	20241004	160700	200113055	2820	2820	2820	2820	0
288	20241004	160600	200113055	2820	2820	2820	2820	0
289	20241004	160500	200113055	2820	2820	2820	2820	0
290	20241004	160400	200113055	2820	2820	2820	2820	0
291	20241004	160300	200113055	2820	2820	2820	2820	0
292	20241004	160200	200113055	2820	2820	2820	2820	0
293	20241004	160100	200113055	2820	2820	2820	2820	0
294	20241004	160000	200113055	2820	2820	2820	2820	0
295	20241004	155900	200113055	2820	2820	2820	2820	0
296	20241004	155800	200113055	2820	2820	2820	2820	0
297	20241004	155700	200113055	2820	2820	2820	2820	0
298	20241004	155600	200113055	2820	2820	2820	2820	0
299	20241004	155500	200113055	2820	2820	2820	2820	0
300	20241004	155400	200113055	2820	2820	2820	2820	0
301	20241004	155300	200113055	2820	2820	2820	2820	0
302	20241004	155200	200113055	2820	2820	2820	2820	6818
303	20241004	155100	200113055	2820	2820	2820	2820	0
304	20241004	155000	200113055	2820	2820	2820	2820	0
305	20241004	154900	200113055	2820	2820	2820	2820	0
306	20241004	154800	200113055	2820	2820	2820	2820	0
307	20241004	154700	200113055	2820	2820	2820	2820	0
308	20241004	154600	200113055	2820	2820	2820	2820	0
309	20241004	154500	200113055	2820	2820	2820	2820	0
310	20241004	154400	200113055	2820	2820	2820	2820	0
311	20241004	154300	200113055	2820	2820	2820	2820	0
312	20241004	154200	200113055	2820	2820	2820	2820	0
313	20241004	154100	200113055	2820	2820	2820	2820	0
314	20241004	154000	200113055	2820	2820	2820	2820	0
315	20241004	153900	200113055	2820	2820	2820	2820	0
316	20241004	153800	200113055	2820	2820	2820	2820	0
317	20241004	153700	200113055	2820	2820	2820	2820	0
318	20241004	153600	200113055	2820	2820	2820	2820	0
319	20241004	153500	200113055	2820	2820	2820	2820	0
320	20241004	153400	200113055	2820	2820	2820	2820	0
321	20241004	153300	200113055	2820	2820	2820	2820	0
322	20241004	153200	200113055	2820	2820	2820	2820	0
323	20241004	153100	200113055	2820	2820	2820	2820	0
324	20241004	153000	200113055	2820	2820	2820	2820	6818
325	20241004	152900	180886295	2825	2825	2825	2825	0
326	20241004	152800	180886295	2825	2825	2825	2825	0
327	20241004	152700	180886295	2825	2825	2825	2825	0
328	20241004	152600	180886295	2825	2825	2825	2825	0
329	20241004	152500	180886295	2825	2825	2825	2825	0
330	20241004	152400	180886295	2825	2825	2825	2825	0
331	20241004	152300	180886295	2825	2825	2825	2825	0
332	20241004	152200	180886295	2825	2825	2825	2825	0
333	20241004	152100	180886295	2825	2825	2825	2825	0
334	20241004	152000	180886295	2825	2825	2825	2825	0
335	20241004	151900	180886295	2825	2825	2825	2825	127
336	20241004	151800	180527520	2825	2825	2825	2820	462
337	20241004	151700	179223640	2825	2825	2825	2825	1000
338	20241004	151600	176398640	2825	2825	2825	2825	1
339	20241004	151500	176395815	2830	2830	2830	2830	0
340	20241004	151400	176395815	2830	2830	2830	2830	0
341	20241004	151300	176395815	2830	2830	2830	2830	0
342	20241004	151200	176395815	2830	2830	2830	2830	1
343	20241004	151100	176392985	2830	2830	2830	2830	0
344	20241004	151000	176392985	2830	2830	2830	2830	0
345	20241004	150900	176392985	2830	2830	2830	2830	1
346	20241004	150800	176390155	2830	2830	2830	2830	1
347	20241004	150700	176387325	2825	2825	2825	2825	0
348	20241004	150600	176387325	2825	2825	2825	2825	0
349	20241004	150500	176387325	2825	2825	2825	2825	0
350	20241004	150400	176387325	2825	2825	2825	2825	1000
351	20241004	150300	173562325	2830	2830	2830	2830	0
352	20241004	150200	173562325	2830	2830	2830	2830	0
353	20241004	150100	173562325	2830	2830	2830	2830	0
354	20241004	150000	173562325	2830	2830	2830	2830	0
355	20241004	145900	173562325	2830	2830	2830	2830	0
356	20241004	145800	173562325	2830	2830	2830	2830	0
357	20241004	145700	173562325	2830	2830	2830	2830	0
358	20241004	145600	173562325	2830	2830	2830	2830	0
359	20241004	145500	173562325	2830	2830	2830	2830	0
360	20241004	145400	173562325	2830	2830	2830	2830	0
361	20241004	145300	173562325	2830	2830	2830	2830	0
362	20241004	145200	173562325	2830	2830	2830	2830	0
363	20241004	145100	173562325	2830	2830	2830	2830	0
364	20241004	145000	173562325	2830	2830	2830	2830	0
365	20241004	144900	173562325	2830	2830	2830	2830	0
366	20241004	144800	173562325	2830	2830	2830	2830	200
367	20241004	144700	172996325	2830	2830	2830	2830	0
368	20241004	144600	172996325	2830	2830	2830	2830	1
369	20241004	144500	172993495	2830	2830	2830	2830	0
370	20241004	144400	172993495	2830	2830	2830	2830	500
371	20241004	144300	171578495	2825	2830	2830	2825	869
372	20241004	144200	169122995	2835	2835	2835	2835	0
373	20241004	144100	169122995	2835	2835	2835	2835	0
374	20241004	144000	169122995	2835	2835	2835	2835	0
375	20241004	143900	169122995	2835	2835	2835	2835	0
376	20241004	143800	169122995	2835	2835	2835	2835	0
377	20241004	143700	169122995	2835	2835	2835	2835	1
378	20241004	143600	169120160	2830	2830	2830	2830	0
379	20241004	143500	169120160	2830	2830	2830	2830	0
380	20241004	143400	169120160	2830	2830	2830	2830	0
381	20241004	143300	169120160	2830	2830	2830	2830	1
382	20241004	143200	169117330	2830	2830	2830	2830	1
383	20241004	143100	169114500	2825	2825	2825	2825	496
384	20241004	143000	167713300	2825	2825	2825	2825	0
385	20241004	142900	167713300	2825	2825	2825	2825	0
386	20241004	142800	167713300	2825	2825	2825	2825	0
387	20241004	142700	167713300	2825	2825	2825	2825	0
388	20241004	142600	167713300	2825	2825	2825	2825	4
389	20241004	142500	167702000	2825	2825	2825	2825	0
390	20241004	142400	167702000	2825	2825	2825	2825	0
391	20241004	142300	167702000	2825	2825	2825	2825	0
392	20241004	142200	167702000	2825	2825	2825	2825	0
393	20241004	142100	167702000	2825	2825	2825	2825	0
394	20241004	142000	167702000	2825	2825	2825	2825	0
395	20241004	141900	167702000	2825	2825	2825	2825	56
396	20241004	141800	167543800	2835	2835	2835	2835	0
397	20241004	141700	167543800	2835	2835	2835	2835	0
398	20241004	141600	167543800	2835	2835	2835	2835	0
399	20241004	141500	167543800	2835	2835	2835	2835	0
400	20241004	141400	167543800	2835	2835	2835	2835	0
401	20241004	141300	167543800	2835	2835	2835	2835	0
402	20241004	141200	167543800	2835	2835	2835	2835	0
403	20241004	141100	167543800	2835	2835	2835	2835	0
404	20241004	141000	167543800	2835	2835	2835	2835	0
405	20241004	140900	167543800	2835	2835	2835	2835	0
406	20241004	140800	167543800	2835	2835	2835	2835	0
407	20241004	140700	167543800	2835	2835	2835	2835	0
408	20241004	140600	167543800	2835	2835	2835	2835	0
409	20241004	140500	167543800	2835	2825	2835	2825	155
410	20241004	140400	167105455	2825	2825	2825	2825	0
411	20241004	140300	167105455	2825	2825	2825	2825	0
412	20241004	140200	167105455	2825	2825	2825	2825	0
413	20241004	140100	167105455	2825	2825	2825	2825	0
414	20241004	140000	167105455	2825	2825	2825	2825	0
415	20241004	135900	167105455	2825	2825	2825	2825	0
416	20241004	135800	167105455	2825	2825	2825	2825	0
417	20241004	135700	167105455	2825	2825	2825	2825	0
418	20241004	135600	167105455	2825	2825	2825	2825	566
419	20241004	135500	165506505	2825	2825	2825	2825	0
420	20241004	135400	165506505	2825	2825	2825	2825	0
421	20241004	135300	165506505	2825	2825	2825	2825	0
422	20241004	135200	165506505	2825	2825	2825	2825	3
423	20241004	135100	165498030	2825	2825	2825	2825	0
424	20241004	135000	165498030	2825	2825	2825	2825	0
425	20241004	134900	165498030	2825	2825	2825	2825	0
426	20241004	134800	165498030	2825	2825	2825	2825	6
427	20241004	134700	165481080	2820	2820	2820	2820	0
428	20241004	134600	165481080	2820	2820	2820	2820	0
429	20241004	134500	165481080	2820	2820	2820	2820	0
430	20241004	134400	165481080	2820	2820	2820	2820	0
431	20241004	134300	165481080	2820	2820	2820	2820	0
432	20241004	134200	165481080	2820	2820	2820	2820	0
433	20241004	134100	165481080	2820	2820	2820	2820	0
434	20241004	134000	165481080	2820	2820	2820	2820	0
435	20241004	133900	165481080	2820	2820	2820	2820	0
436	20241004	133800	165481080	2820	2820	2820	2820	0
437	20241004	133700	165481080	2820	2820	2820	2820	0
438	20241004	133600	165481080	2820	2820	2820	2820	0
439	20241004	133500	165481080	2820	2820	2820	2820	0
440	20241004	133400	165481080	2820	2820	2820	2820	0
441	20241004	133300	165481080	2820	2820	2820	2820	0
442	20241004	133200	165481080	2820	2820	2820	2820	0
443	20241004	133100	165481080	2820	2820	2820	2820	0
444	20241004	133000	165481080	2820	2820	2820	2820	0
445	20241004	132900	165481080	2820	2820	2820	2820	738
446	20241004	132800	163399920	2820	2820	2820	2820	0
447	20241004	132700	163399920	2820	2820	2820	2820	264
448	20241004	132600	162655440	2820	2820	2820	2820	1
449	20241004	132500	162652620	2835	2835	2835	2835	0
450	20241004	132400	162652620	2835	2835	2835	2835	971
451	20241004	132300	159899835	2820	2820	2820	2820	900
452	20241004	132200	157361835	2835	2835	2835	2835	0
453	20241004	132100	157361835	2835	2835	2835	2835	0
454	20241004	132000	157361835	2835	2835	2835	2835	0
455	20241004	131900	157361835	2835	2820	2835	2820	151
456	20241004	131800	156936000	2835	2835	2835	2835	0
457	20241004	131700	156936000	2835	2835	2835	2835	0
458	20241004	131600	156936000	2835	2835	2835	2835	0
459	20241004	131500	156936000	2835	2835	2835	2835	0
460	20241004	131400	156936000	2835	2835	2835	2835	0
461	20241004	131300	156936000	2835	2835	2835	2835	0
462	20241004	131200	156936000	2835	2835	2835	2835	0
463	20241004	131100	156936000	2835	2835	2835	2835	0
464	20241004	131000	156936000	2835	2835	2835	2835	0
465	20241004	130900	156936000	2835	2835	2835	2835	0
466	20241004	130800	156936000	2835	2835	2835	2835	0
467	20241004	130700	156936000	2835	2835	2835	2835	0
468	20241004	130600	156936000	2835	2835	2835	2835	0
469	20241004	130500	156936000	2835	2835	2835	2835	0
470	20241004	130400	156936000	2835	2835	2835	2835	0
471	20241004	130300	156936000	2835	2835	2835	2835	0
472	20241004	130200	156936000	2835	2835	2835	2835	0
473	20241004	130100	156936000	2835	2835	2835	2835	1
474	20241004	130000	156933165	2815	2825	2825	2815	7397
475	20241004	125900	136070660	2825	2825	2825	2825	0
476	20241004	125800	136070660	2825	2825	2825	2820	1814
477	20241004	125700	130948680	2825	2825	2825	2825	0
478	20241004	125600	130948680	2825	2825	2825	2825	0
479	20241004	125500	130948680	2825	2825	2825	2825	200
480	20241004	125400	130383680	2825	2825	2825	2825	400
481	20241004	125300	129253680	2825	2825	2825	2825	2686
482	20241004	125200	121665730	2825	2825	2825	2825	100
483	20241004	125100	121383230	2845	2845	2845	2845	0
484	20241004	125000	121383230	2845	2845	2845	2845	0
485	20241004	124900	121383230	2845	2845	2845	2845	0
486	20241004	124800	121383230	2845	2845	2845	2845	0
487	20241004	124700	121383230	2845	2845	2845	2845	0
488	20241004	124600	121383230	2845	2845	2845	2845	0
489	20241004	124500	121383230	2845	2845	2845	2845	1
490	20241004	124400	121380385	2830	2830	2830	2830	0
491	20241004	124300	121380385	2830	2830	2830	2830	0
492	20241004	124200	121380385	2830	2830	2830	2830	0
493	20241004	124100	121380385	2830	2830	2830	2830	0
494	20241004	124000	121380385	2830	2830	2830	2830	273
495	20241004	123900	120607795	2845	2845	2845	2845	0
496	20241004	123800	120607795	2845	2845	2845	2845	0
497	20241004	123700	120607795	2845	2845	2845	2845	0
498	20241004	123600	120607795	2845	2845	2845	2845	0
499	20241004	123500	120607795	2845	2845	2845	2845	0
500	20241004	123400	120607795	2845	2845	2845	2845	0
501	20241004	123300	120607795	2845	2845	2845	2845	0
502	20241004	123200	120607795	2845	2845	2845	2845	0
503	20241004	123100	120607795	2845	2845	2845	2845	0
504	20241004	123000	120607795	2845	2845	2845	2845	0
505	20241004	122900	120607795	2845	2845	2845	2845	0
506	20241004	122800	120607795	2845	2835	2845	2835	2
507	20241004	122700	120602115	2845	2845	2845	2845	0
508	20241004	122600	120602115	2845	2845	2845	2845	0
509	20241004	122500	120602115	2845	2845	2845	2845	0
510	20241004	122400	120602115	2845	2845	2845	2845	0
511	20241004	122300	120602115	2845	2845	2845	2845	2
512	20241004	122200	120596425	2845	2840	2845	2840	30
513	20241004	122100	120511190	2840	2840	2840	2840	0
514	20241004	122000	120511190	2840	2840	2840	2840	0
515	20241004	121900	120511190	2840	2840	2840	2840	0
516	20241004	121800	120511190	2840	2840	2840	2840	0
517	20241004	121700	120511190	2840	2840	2840	2840	0
518	20241004	121600	120511190	2840	2840	2840	2840	0
519	20241004	121500	120511190	2840	2840	2840	2840	0
520	20241004	121400	120511190	2840	2840	2840	2840	0
521	20241004	121300	120511190	2840	2840	2840	2840	0
522	20241004	121200	120511190	2840	2840	2840	2840	0
523	20241004	121100	120511190	2840	2840	2840	2840	0
524	20241004	121000	120511190	2840	2840	2840	2840	0
525	20241004	120900	120511190	2840	2840	2840	2840	0
526	20241004	120800	120511190	2840	2840	2840	2840	0
527	20241004	120700	120511190	2840	2840	2840	2840	0
528	20241004	120600	120511190	2840	2840	2840	2840	0
529	20241004	120500	120511190	2840	2840	2840	2840	0
530	20241004	120400	120511190	2840	2840	2840	2840	50
531	20241004	120300	120369190	2835	2835	2835	2835	0
532	20241004	120200	120369190	2835	2835	2835	2835	0
533	20241004	120100	120369190	2835	2835	2835	2835	0
534	20241004	120000	120369190	2835	2835	2835	2835	0
535	20241004	115900	120369190	2835	2835	2835	2835	0
536	20241004	115800	120369190	2835	2835	2835	2835	0
537	20241004	115700	120369190	2835	2835	2835	2835	0
538	20241004	115600	120369190	2835	2835	2835	2835	0
539	20241004	115500	120369190	2835	2835	2835	2835	0
540	20241004	115400	120369190	2835	2835	2835	2835	1
541	20241004	115300	120366355	2840	2840	2840	2840	0
542	20241004	115200	120366355	2840	2840	2840	2840	66
543	20241004	115100	120178915	2845	2845	2845	2845	0
544	20241004	115000	120178915	2845	2845	2845	2845	0
545	20241004	114900	120178915	2845	2845	2845	2845	0
546	20241004	114800	120178915	2845	2845	2845	2845	0
547	20241004	114700	120178915	2845	2845	2845	2845	0
548	20241004	114600	120178915	2845	2845	2845	2845	0
549	20241004	114500	120178915	2845	2845	2845	2845	0
550	20241004	114400	120178915	2845	2845	2845	2845	0
551	20241004	114300	120178915	2845	2845	2845	2845	1
552	20241004	114200	120176070	2845	2845	2845	2845	2
553	20241004	114100	120170380	2845	2845	2845	2845	1
554	20241004	114000	120167535	2830	2830	2830	2830	0
555	20241004	113900	120167535	2830	2830	2830	2830	0
556	20241004	113800	120167535	2830	2830	2830	2830	1
557	20241004	113700	120164705	2845	2845	2845	2845	0
558	20241004	113600	120164705	2845	2845	2845	2845	0
559	20241004	113500	120164705	2845	2845	2845	2845	36
560	20241004	113400	120062285	2845	2845	2845	2845	35
561	20241004	113300	119962710	2845	2845	2845	2845	1
562	20241004	113200	119959865	2830	2830	2830	2830	0
563	20241004	113100	119959865	2830	2830	2830	2830	0
564	20241004	113000	119959865	2830	2830	2830	2830	0
565	20241004	112900	119959865	2830	2830	2830	2830	1
566	20241004	112800	119957035	2830	2830	2830	2830	37
567	20241004	112700	119852325	2845	2845	2845	2845	1
568	20241004	112600	119849480	2830	2830	2830	2830	0
569	20241004	112500	119849480	2830	2830	2830	2830	113
570	20241004	112400	119529690	2830	2830	2830	2830	0
571	20241004	112300	119529690	2830	2830	2830	2830	1226
572	20241004	112200	116060110	2830	2830	2830	2830	0
573	20241004	112100	116060110	2830	2830	2830	2830	0
574	20241004	112000	116060110	2830	2830	2830	2830	59
575	20241004	111900	115893140	2830	2830	2830	2830	0
576	20241004	111800	115893140	2830	2830	2830	2830	168
577	20241004	111700	115417700	2830	2830	2830	2830	1
578	20241004	111600	115414870	2835	2835	2835	2835	0
579	20241004	111500	115414870	2835	2835	2835	2835	621
580	20241004	111400	113654335	2835	2835	2835	2835	331
581	20241004	111300	112715950	2830	2830	2830	2830	2
582	20241004	111200	112710290	2855	2855	2855	2855	0
583	20241004	111100	112710290	2855	2855	2855	2855	0
584	20241004	111000	112710290	2855	2855	2855	2855	0
585	20241004	110900	112710290	2855	2855	2855	2855	0
586	20241004	110800	112710290	2855	2855	2855	2855	32
587	20241004	110700	112618930	2830	2830	2830	2830	0
588	20241004	110600	112618930	2830	2830	2830	2830	3
589	20241004	110500	112610440	2830	2830	2830	2830	5
590	20241004	110400	112596290	2825	2825	2825	2825	40
591	20241004	110300	112483290	2825	2825	2825	2825	3
592	20241004	110200	112474815	2830	2830	2830	2830	323
593	20241004	110100	111560725	2830	2830	2830	2830	1189
594	20241004	110000	108195855	2830	2830	2830	2830	1142
595	20241004	105900	104963995	2830	2830	2830	2830	200
596	20241004	105800	104397995	2835	2835	2835	2835	0
597	20241004	105700	104397995	2835	2835	2835	2835	0
598	20241004	105600	104397995	2835	2835	2835	2835	346
599	20241004	105500	103417085	2835	2835	2835	2835	0
600	20241004	105400	103417085	2835	2835	2835	2835	0
601	20241004	105300	103417085	2835	2835	2835	2835	0
602	20241004	105200	103417085	2835	2835	2835	2835	0
603	20241004	105100	103417085	2835	2835	2835	2835	0
604	20241004	105000	103417085	2835	2835	2835	2835	0
605	20241004	104900	103417085	2835	2835	2835	2835	116
606	20241004	104800	103088225	2840	2840	2840	2840	384
607	20241004	104700	101997665	2840	2840	2840	2840	427
608	20241004	104600	100784985	2840	2840	2840	2840	0
609	20241004	104500	100784985	2840	2840	2840	2840	0
610	20241004	104400	100784985	2840	2840	2840	2840	134
611	20241004	104300	100404425	2845	2845	2845	2845	0
612	20241004	104200	100404425	2845	2845	2845	2845	0
613	20241004	104100	100404425	2845	2845	2845	2845	0
614	20241004	104000	100404425	2845	2845	2845	2845	2
615	20241004	103900	100398735	2850	2850	2850	2850	220
616	20241004	103800	99771735	2850	2845	2850	2845	486
617	20241004	103700	98388695	2830	2830	2830	2830	0
618	20241004	103600	98388695	2830	2830	2830	2830	0
619	20241004	103500	98388695	2830	2830	2830	2830	0
620	20241004	103400	98388695	2830	2835	2835	2830	1433
621	20241004	103300	94330480	2840	2840	2840	2840	120
622	20241004	103200	93989680	2845	2845	2845	2845	0
623	20241004	103100	93989680	2845	2845	2845	2845	0
624	20241004	103000	93989680	2845	2845	2845	2845	0
625	20241004	102900	93989680	2845	2845	2845	2845	0
626	20241004	102800	93989680	2845	2845	2845	2845	565
627	20241004	102700	92382255	2845	2845	2845	2845	0
628	20241004	102600	92382255	2845	2845	2845	2845	0
629	20241004	102500	92382255	2845	2845	2845	2845	0
630	20241004	102400	92382255	2845	2845	2845	2845	0
631	20241004	102300	92382255	2845	2845	2845	2845	58
632	20241004	102200	92217245	2835	2835	2835	2835	314
633	20241004	102100	91327055	2835	2835	2835	2835	10
634	20241004	102000	91298705	2825	2830	2830	2825	1446
635	20241004	101900	87207730	2835	2835	2835	2835	0
636	20241004	101800	87207730	2835	2835	2835	2835	360
637	20241004	101700	86187130	2835	2835	2835	2835	0
638	20241004	101600	86187130	2835	2840	2840	2835	886
639	20241004	101500	83675310	2845	2845	2845	2845	1
640	20241004	101400	83672465	2845	2845	2845	2845	5
641	20241004	101300	83658240	2845	2845	2845	2845	515
642	20241004	101200	82193065	2850	2850	2850	2850	51
643	20241004	101100	82047715	2855	2855	2855	2855	2
644	20241004	101000	82042005	2860	2860	2860	2860	0
645	20241004	100900	82042005	2860	2860	2860	2860	0
646	20241004	100800	82042005	2860	2860	2860	2860	1
647	20241004	100700	82039145	2860	2860	2860	2860	2
648	20241004	100600	82033425	2865	2865	2865	2865	1
649	20241004	100500	82030560	2865	2865	2865	2865	0
650	20241004	100400	82030560	2865	2865	2865	2865	2
651	20241004	100300	82024830	2870	2870	2870	2870	239
652	20241004	100200	81338900	2870	2870	2870	2870	0
653	20241004	100100	81338900	2870	2870	2870	2870	0
654	20241004	100000	81338900	2870	2870	2870	2870	0
655	20241004	095900	81338900	2870	2870	2870	2870	1206
656	20241004	095800	77877680	2870	2840	2870	2840	18000
657	20241004	095700	26260540	2840	2840	2840	2840	195
658	20241004	095600	25706740	2840	2840	2840	2840	0
659	20241004	095500	25706740	2840	2840	2840	2840	0
660	20241004	095400	25706740	2840	2840	2840	2840	100
661	20241004	095300	25422740	2840	2840	2840	2840	0
662	20241004	095200	25422740	2840	2840	2840	2840	0
663	20241004	095100	25422740	2840	2840	2840	2840	0
664	20241004	095000	25422740	2840	2840	2840	2840	0
665	20241004	094900	25422740	2840	2840	2840	2840	0
666	20241004	094800	25422740	2840	2840	2840	2840	0
667	20241004	094700	25422740	2840	2840	2840	2840	0
668	20241004	094600	25422740	2840	2840	2840	2840	0
669	20241004	094500	25422740	2840	2840	2840	2840	0
670	20241004	094400	25422740	2840	2840	2840	2840	26
671	20241004	094300	25348900	2830	2830	2830	2820	607
672	20241004	094200	23636900	2830	2830	2830	2830	59
673	20241004	094100	23469930	2825	2825	2825	2825	0
674	20241004	094000	23469930	2825	2820	2825	2820	251
675	20241004	093900	22761985	2815	2815	2815	2815	0
676	20241004	093800	22761985	2815	2815	2820	2815	1657
677	20241004	093700	18090780	2815	2820	2820	2815	586
678	20241004	093600	16439440	2835	2835	2835	2835	0
679	20241004	093500	16439440	2835	2835	2835	2835	0
680	20241004	093400	16439440	2835	2820	2835	2820	251
681	20241004	093300	15731605	2835	2835	2835	2835	5
682	20241004	093200	15717430	2835	2835	2835	2835	3
683	20241004	093100	15708925	2820	2820	2820	2820	0
684	20241004	093000	15708925	2820	2820	2820	2820	100
685	20241004	092900	15426925	2820	2820	2820	2820	0
686	20241004	092800	15426925	2820	2820	2820	2820	302
687	20241004	092700	14575285	2820	2820	2820	2820	250
688	20241004	092600	13870285	2840	2840	2840	2840	0
689	20241004	092500	13870285	2840	2840	2840	2840	0
690	20241004	092400	13870285	2840	2840	2840	2840	0
691	20241004	092300	13870285	2840	2840	2840	2840	2
692	20241004	092200	13864605	2820	2820	2820	2820	134
693	20241004	092100	13486725	2845	2845	2845	2845	1
694	20241004	092000	13483880	2825	2825	2825	2825	0
695	20241004	091900	13483880	2825	2825	2825	2825	0
696	20241004	091800	13483880	2825	2825	2825	2825	4
697	20241004	091700	13472580	2825	2810	2860	2805	2071
698	20241004	091600	7637590	2815	2815	2815	2815	374
699	20241004	091500	6584780	2820	2820	2820	2820	3
700	20241004	091400	6576320	2825	2825	2825	2825	6
701	20241004	091300	6559370	2825	2825	2825	2825	0
702	20241004	091200	6559370	2825	2825	2825	2825	200
703	20241004	091100	5994370	2820	2820	2820	2820	6
704	20241004	091000	5977450	2820	2830	2830	2820	706
705	20241004	090900	3986515	2845	2845	2845	2845	0
706	20241004	090800	3986515	2845	2845	2845	2845	20
707	20241004	090700	3929615	2845	2845	2845	2845	30
708	20241004	090600	3844265	2845	2845	2845	2845	61
709	20241004	090500	3670720	2845	2845	2845	2845	1
710	20241004	090400	3667875	2835	2840	2840	2835	6
711	20241004	090300	3650840	2840	2840	2840	2840	72
712	20241004	090200	3446360	2840	2840	2840	2840	0
713	20241004	090100	3446360	2840	2840	2840	2840	12
714	20241004	090000	3412280	2860	2870	2870	2860	1190