KissMeData/352940/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212100	90226620	2355	2355	2355	2355	836
3	20241002	212000	90226620	2355	2355	2355	2355	0
4	20241002	211900	90226620	2355	2355	2355	2355	0
5	20241002	211800	90226620	2355	2355	2355	2355	0
6	20241002	211700	90226620	2355	2355	2355	2355	0
7	20241002	211600	90226620	2355	2355	2355	2355	0
8	20241002	211500	90226620	2355	2355	2355	2355	0
9	20241002	211400	90226620	2355	2355	2355	2355	0
10	20241002	211300	90226620	2355	2355	2355	2355	0
11	20241002	211200	90226620	2355	2355	2355	2355	0
12	20241002	211100	90226620	2355	2355	2355	2355	0
13	20241002	211000	90226620	2355	2355	2355	2355	0
14	20241002	210900	90226620	2355	2355	2355	2355	0
15	20241002	210800	90226620	2355	2355	2355	2355	0
16	20241002	210700	90226620	2355	2355	2355	2355	0
17	20241002	210600	90226620	2355	2355	2355	2355	0
18	20241002	210500	90226620	2355	2355	2355	2355	0
19	20241002	210400	90226620	2355	2355	2355	2355	0
20	20241002	210300	90226620	2355	2355	2355	2355	0
21	20241002	210200	90226620	2355	2355	2355	2355	0
22	20241002	210100	90226620	2355	2355	2355	2355	0
23	20241002	210000	90226620	2355	2355	2355	2355	0
24	20241002	205900	90226620	2355	2355	2355	2355	0
25	20241002	205800	90226620	2355	2355	2355	2355	0
26	20241002	205700	90226620	2355	2355	2355	2355	0
27	20241002	205600	90226620	2355	2355	2355	2355	0
28	20241002	205500	90226620	2355	2355	2355	2355	0
29	20241002	205400	90226620	2355	2355	2355	2355	0
30	20241002	205300	90226620	2355	2355	2355	2355	0
31	20241002	205200	90226620	2355	2355	2355	2355	0
32	20241002	205100	90226620	2355	2355	2355	2355	836
33	20241002	205000	90226620	2355	2355	2355	2355	0
34	20241002	204900	90226620	2355	2355	2355	2355	0
35	20241002	204800	90226620	2355	2355	2355	2355	0
36	20241002	204700	90226620	2355	2355	2355	2355	0
37	20241002	204600	90226620	2355	2355	2355	2355	0
38	20241002	204500	90226620	2355	2355	2355	2355	0
39	20241002	204400	90226620	2355	2355	2355	2355	0
40	20241002	204300	90226620	2355	2355	2355	2355	0
41	20241002	204200	90226620	2355	2355	2355	2355	0
42	20241002	204100	90226620	2355	2355	2355	2355	0
43	20241002	204000	90226620	2355	2355	2355	2355	0
44	20241002	203900	90226620	2355	2355	2355	2355	0
45	20241002	203800	90226620	2355	2355	2355	2355	0
46	20241002	203700	90226620	2355	2355	2355	2355	0
47	20241002	203600	90226620	2355	2355	2355	2355	0
48	20241002	203500	90226620	2355	2355	2355	2355	0
49	20241002	203400	90226620	2355	2355	2355	2355	0
50	20241002	203300	90226620	2355	2355	2355	2355	0
51	20241002	203200	90226620	2355	2355	2355	2355	0
52	20241002	203100	90226620	2355	2355	2355	2355	0
53	20241002	203000	90226620	2355	2355	2355	2355	0
54	20241002	202900	90226620	2355	2355	2355	2355	0
55	20241002	202800	90226620	2355	2355	2355	2355	0
56	20241002	202700	90226620	2355	2355	2355	2355	0
57	20241002	202600	90226620	2355	2355	2355	2355	0
58	20241002	202500	90226620	2355	2355	2355	2355	0
59	20241002	202400	90226620	2355	2355	2355	2355	0
60	20241002	202300	90226620	2355	2355	2355	2355	0
61	20241002	202200	90226620	2355	2355	2355	2355	0
62	20241002	202100	90226620	2355	2355	2355	2355	836
63	20241002	202000	90226620	2355	2355	2355	2355	0
64	20241002	201900	90226620	2355	2355	2355	2355	0
65	20241002	201800	90226620	2355	2355	2355	2355	0
66	20241002	201700	90226620	2355	2355	2355	2355	0
67	20241002	201600	90226620	2355	2355	2355	2355	0
68	20241002	201500	90226620	2355	2355	2355	2355	0
69	20241002	201400	90226620	2355	2355	2355	2355	0
70	20241002	201300	90226620	2355	2355	2355	2355	0
71	20241002	201200	90226620	2355	2355	2355	2355	0
72	20241002	201100	90226620	2355	2355	2355	2355	0
73	20241002	201000	90226620	2355	2355	2355	2355	0
74	20241002	200900	90226620	2355	2355	2355	2355	0
75	20241002	200800	90226620	2355	2355	2355	2355	0
76	20241002	200700	90226620	2355	2355	2355	2355	0
77	20241002	200600	90226620	2355	2355	2355	2355	0
78	20241002	200500	90226620	2355	2355	2355	2355	0
79	20241002	200400	90226620	2355	2355	2355	2355	0
80	20241002	200300	90226620	2355	2355	2355	2355	0
81	20241002	200200	90226620	2355	2355	2355	2355	0
82	20241002	200100	90226620	2355	2355	2355	2355	0
83	20241002	200000	90226620	2355	2355	2355	2355	0
84	20241002	195900	90226620	2355	2355	2355	2355	0
85	20241002	195800	90226620	2355	2355	2355	2355	0
86	20241002	195700	90226620	2355	2355	2355	2355	0
87	20241002	195600	90226620	2355	2355	2355	2355	0
88	20241002	195500	90226620	2355	2355	2355	2355	0
89	20241002	195400	90226620	2355	2355	2355	2355	0
90	20241002	195300	90226620	2355	2355	2355	2355	0
91	20241002	195200	90226620	2355	2355	2355	2355	0
92	20241002	195100	90226620	2355	2355	2355	2355	836
93	20241002	195000	90226620	2355	2355	2355	2355	0
94	20241002	194900	90226620	2355	2355	2355	2355	0
95	20241002	194800	90226620	2355	2355	2355	2355	0
96	20241002	194700	90226620	2355	2355	2355	2355	0
97	20241002	194600	90226620	2355	2355	2355	2355	0
98	20241002	194500	90226620	2355	2355	2355	2355	0
99	20241002	194400	90226620	2355	2355	2355	2355	0
100	20241002	194300	90226620	2355	2355	2355	2355	0
101	20241002	194200	90226620	2355	2355	2355	2355	0
102	20241002	194100	90226620	2355	2355	2355	2355	0
103	20241002	194000	90226620	2355	2355	2355	2355	0
104	20241002	193900	90226620	2355	2355	2355	2355	0
105	20241002	193800	90226620	2355	2355	2355	2355	0
106	20241002	193700	90226620	2355	2355	2355	2355	0
107	20241002	193600	90226620	2355	2355	2355	2355	0
108	20241002	193500	90226620	2355	2355	2355	2355	0
109	20241002	193400	90226620	2355	2355	2355	2355	0
110	20241002	193300	90226620	2355	2355	2355	2355	0
111	20241002	193200	90226620	2355	2355	2355	2355	0
112	20241002	193100	90226620	2355	2355	2355	2355	0
113	20241002	193000	90226620	2355	2355	2355	2355	0
114	20241002	192900	90226620	2355	2355	2355	2355	0
115	20241002	192800	90226620	2355	2355	2355	2355	0
116	20241002	192700	90226620	2355	2355	2355	2355	0
117	20241002	192600	90226620	2355	2355	2355	2355	0
118	20241002	192500	90226620	2355	2355	2355	2355	0
119	20241002	192400	90226620	2355	2355	2355	2355	0
120	20241002	192300	90226620	2355	2355	2355	2355	0
121	20241002	192200	90226620	2355	2355	2355	2355	0
122	20241002	192100	90226620	2355	2355	2355	2355	836
123	20241002	192000	90226620	2355	2355	2355	2355	0
124	20241002	191900	90226620	2355	2355	2355	2355	0
125	20241002	191800	90226620	2355	2355	2355	2355	0
126	20241002	191700	90226620	2355	2355	2355	2355	0
127	20241002	191600	90226620	2355	2355	2355	2355	0
128	20241002	191500	90226620	2355	2355	2355	2355	0
129	20241002	191400	90226620	2355	2355	2355	2355	0
130	20241002	191300	90226620	2355	2355	2355	2355	0
131	20241002	191200	90226620	2355	2355	2355	2355	0
132	20241002	191100	90226620	2355	2355	2355	2355	0
133	20241002	191000	90226620	2355	2355	2355	2355	0
134	20241002	190900	90226620	2355	2355	2355	2355	0
135	20241002	190800	90226620	2355	2355	2355	2355	0
136	20241002	190700	90226620	2355	2355	2355	2355	0
137	20241002	190600	90226620	2355	2355	2355	2355	0
138	20241002	190500	90226620	2355	2355	2355	2355	0
139	20241002	190400	90226620	2355	2355	2355	2355	0
140	20241002	190300	90226620	2355	2355	2355	2355	0
141	20241002	190200	90226620	2355	2355	2355	2355	0
142	20241002	190100	90226620	2355	2355	2355	2355	0
143	20241002	190000	90226620	2355	2355	2355	2355	0
144	20241002	185900	90226620	2355	2355	2355	2355	0
145	20241002	185800	90226620	2355	2355	2355	2355	0
146	20241002	185700	90226620	2355	2355	2355	2355	0
147	20241002	185600	90226620	2355	2355	2355	2355	0
148	20241002	185500	90226620	2355	2355	2355	2355	0
149	20241002	185400	90226620	2355	2355	2355	2355	0
150	20241002	185300	90226620	2355	2355	2355	2355	0
151	20241002	185200	90226620	2355	2355	2355	2355	0
152	20241002	185100	90226620	2355	2355	2355	2355	836
153	20241002	185000	90226620	2355	2355	2355	2355	0
154	20241002	184900	90226620	2355	2355	2355	2355	0
155	20241002	184800	90226620	2355	2355	2355	2355	0
156	20241002	184700	90226620	2355	2355	2355	2355	0
157	20241002	184600	90226620	2355	2355	2355	2355	0
158	20241002	184500	90226620	2355	2355	2355	2355	0
159	20241002	184400	90226620	2355	2355	2355	2355	0
160	20241002	184300	90226620	2355	2355	2355	2355	0
161	20241002	184200	90226620	2355	2355	2355	2355	0
162	20241002	184100	90226620	2355	2355	2355	2355	0
163	20241002	184000	90226620	2355	2355	2355	2355	0
164	20241002	183900	90226620	2355	2355	2355	2355	0
165	20241002	183800	90226620	2355	2355	2355	2355	0
166	20241002	183700	90226620	2355	2355	2355	2355	0
167	20241002	183600	90226620	2355	2355	2355	2355	0
168	20241002	183500	90226620	2355	2355	2355	2355	0
169	20241002	183400	90226620	2355	2355	2355	2355	0
170	20241002	183300	90226620	2355	2355	2355	2355	0
171	20241002	183200	90226620	2355	2355	2355	2355	0
172	20241002	183100	90226620	2355	2355	2355	2355	0
173	20241002	183000	90226620	2355	2355	2355	2355	0
174	20241002	182900	90226620	2355	2355	2355	2355	0
175	20241002	182800	90226620	2355	2355	2355	2355	0
176	20241002	182700	90226620	2355	2355	2355	2355	0
177	20241002	182600	90226620	2355	2355	2355	2355	0
178	20241002	182500	90226620	2355	2355	2355	2355	0
179	20241002	182400	90226620	2355	2355	2355	2355	0
180	20241002	182300	90226620	2355	2355	2355	2355	0
181	20241002	182200	90226620	2355	2355	2355	2355	0
182	20241002	182100	90226620	2355	2355	2355	2355	836
183	20241002	182000	90226620	2355	2355	2355	2355	0
184	20241002	181900	90226620	2355	2355	2355	2355	0
185	20241002	181800	90226620	2355	2355	2355	2355	0
186	20241002	181700	90226620	2355	2355	2355	2355	0
187	20241002	181600	90226620	2355	2355	2355	2355	0
188	20241002	181500	90226620	2355	2355	2355	2355	0
189	20241002	181400	90226620	2355	2355	2355	2355	0
190	20241002	181300	90226620	2355	2355	2355	2355	0
191	20241002	181200	90226620	2355	2355	2355	2355	0
192	20241002	181100	90226620	2355	2355	2355	2355	0
193	20241002	181000	90226620	2355	2355	2355	2355	0
194	20241002	180900	90226620	2355	2355	2355	2355	0
195	20241002	180800	90226620	2355	2355	2355	2355	0
196	20241002	180700	90226620	2355	2355	2355	2355	0
197	20241002	180600	90226620	2355	2355	2355	2355	0
198	20241002	180500	90226620	2355	2355	2355	2355	0
199	20241002	180400	90226620	2355	2355	2355	2355	0
200	20241002	180300	90226620	2355	2355	2355	2355	0
201	20241002	180200	90226620	2355	2355	2355	2355	0
202	20241002	180100	90226620	2355	2355	2355	2355	0
203	20241002	180000	90226620	2355	2355	2355	2355	0
204	20241002	175900	90226620	2355	2355	2355	2355	0
205	20241002	175800	90226620	2355	2355	2355	2355	0
206	20241002	175700	90226620	2355	2355	2355	2355	0
207	20241002	175600	90226620	2355	2355	2355	2355	0
208	20241002	175500	90226620	2355	2355	2355	2355	0
209	20241002	175400	90226620	2355	2355	2355	2355	0
210	20241002	175300	90226620	2355	2355	2355	2355	0
211	20241002	175200	90226620	2355	2355	2355	2355	0
212	20241002	175100	90226620	2355	2355	2355	2355	836
213	20241002	175000	90226620	2355	2355	2355	2355	0
214	20241002	174900	90226620	2355	2355	2355	2355	0
215	20241002	174800	90226620	2355	2355	2355	2355	0
216	20241002	174700	90226620	2355	2355	2355	2355	0
217	20241002	174600	90226620	2355	2355	2355	2355	0
218	20241002	174500	90226620	2355	2355	2355	2355	0
219	20241002	174400	90226620	2355	2355	2355	2355	0
220	20241002	174300	90226620	2355	2355	2355	2355	0
221	20241002	174200	90226620	2355	2355	2355	2355	0
222	20241002	174100	90226620	2355	2355	2355	2355	0
223	20241002	174000	90226620	2355	2355	2355	2355	0
224	20241002	173900	90226620	2355	2355	2355	2355	0
225	20241002	173800	90226620	2355	2355	2355	2355	0
226	20241002	173700	90226620	2355	2355	2355	2355	0
227	20241002	173600	90226620	2355	2355	2355	2355	0
228	20241002	173500	90226620	2355	2355	2355	2355	0
229	20241002	173400	90226620	2355	2355	2355	2355	0
230	20241002	173300	90226620	2355	2355	2355	2355	0
231	20241002	173200	90226620	2355	2355	2355	2355	0
232	20241002	173100	90226620	2355	2355	2355	2355	0
233	20241002	173000	90226620	2355	2355	2355	2355	0
234	20241002	172900	90226620	2355	2355	2355	2355	0
235	20241002	172800	90226620	2355	2355	2355	2355	0
236	20241002	172700	90226620	2355	2355	2355	2355	0
237	20241002	172600	90226620	2355	2355	2355	2355	0
238	20241002	172500	90226620	2355	2355	2355	2355	0
239	20241002	172400	90226620	2355	2355	2355	2355	0
240	20241002	172300	90226620	2355	2355	2355	2355	0
241	20241002	172200	90226620	2355	2355	2355	2355	0
242	20241002	172100	90226620	2355	2355	2355	2355	836
243	20241002	172000	90226620	2355	2355	2355	2355	0
244	20241002	171900	90226620	2355	2355	2355	2355	0
245	20241002	171800	90226620	2355	2355	2355	2355	0
246	20241002	171700	90226620	2355	2355	2355	2355	0
247	20241002	171600	90226620	2355	2355	2355	2355	0
248	20241002	171500	90226620	2355	2355	2355	2355	0
249	20241002	171400	90226620	2355	2355	2355	2355	0
250	20241002	171300	90226620	2355	2355	2355	2355	0
251	20241002	171200	90226620	2355	2355	2355	2355	0
252	20241002	171100	90226620	2355	2355	2355	2355	0
253	20241002	171000	90226620	2355	2355	2355	2355	0
254	20241002	170900	90226620	2355	2355	2355	2355	0
255	20241002	170800	90226620	2355	2355	2355	2355	0
256	20241002	170700	90226620	2355	2355	2355	2355	0
257	20241002	170600	90226620	2355	2355	2355	2355	0
258	20241002	170500	90226620	2355	2355	2355	2355	0
259	20241002	170400	90226620	2355	2355	2355	2355	0
260	20241002	170300	90226620	2355	2355	2355	2355	0
261	20241002	170200	90226620	2355	2355	2355	2355	0
262	20241002	170100	90226620	2355	2355	2355	2355	0
263	20241002	170000	90226620	2355	2355	2355	2355	0
264	20241002	165900	90226620	2355	2355	2355	2355	0
265	20241002	165800	90226620	2355	2355	2355	2355	0
266	20241002	165700	90226620	2355	2355	2355	2355	0
267	20241002	165600	90226620	2355	2355	2355	2355	0
268	20241002	165500	90226620	2355	2355	2355	2355	0
269	20241002	165400	90226620	2355	2355	2355	2355	0
270	20241002	165300	90226620	2355	2355	2355	2355	0
271	20241002	165200	90226620	2355	2355	2355	2355	0
272	20241002	165100	90226620	2355	2355	2355	2355	836
273	20241002	165000	90226620	2355	2355	2355	2355	0
274	20241002	164900	90226620	2355	2355	2355	2355	0
275	20241002	164800	90226620	2355	2355	2355	2355	0
276	20241002	164700	90226620	2355	2355	2355	2355	0
277	20241002	164600	90226620	2355	2355	2355	2355	0
278	20241002	164500	90226620	2355	2355	2355	2355	0
279	20241002	164400	90226620	2355	2355	2355	2355	0
280	20241002	164300	90226620	2355	2355	2355	2355	0
281	20241002	164200	90226620	2355	2355	2355	2355	0
282	20241002	164100	90226620	2355	2355	2355	2355	0
283	20241002	164000	90226620	2355	2355	2355	2355	0
284	20241002	163900	90226620	2355	2355	2355	2355	0
285	20241002	163800	90226620	2355	2355	2355	2355	0
286	20241002	163700	90226620	2355	2355	2355	2355	0
287	20241002	163600	90226620	2355	2355	2355	2355	0
288	20241002	163500	90226620	2355	2355	2355	2355	0
289	20241002	163400	90226620	2355	2355	2355	2355	0
290	20241002	163300	90226620	2355	2355	2355	2355	0
291	20241002	163200	90226620	2355	2355	2355	2355	0
292	20241002	163100	90226620	2355	2355	2355	2355	0
293	20241002	163000	90226620	2355	2355	2355	2355	0
294	20241002	162900	90226620	2355	2355	2355	2355	0
295	20241002	162800	90226620	2355	2355	2355	2355	0
296	20241002	162700	90226620	2355	2355	2355	2355	0
297	20241002	162600	90226620	2355	2355	2355	2355	0
298	20241002	162500	90226620	2355	2355	2355	2355	0
299	20241002	162400	90226620	2355	2355	2355	2355	0
300	20241002	162300	90226620	2355	2355	2355	2355	0
301	20241002	162200	90226620	2355	2355	2355	2355	0
302	20241002	162100	90226620	2355	2355	2355	2355	836
303	20241002	162000	90226620	2355	2355	2355	2355	0
304	20241002	161900	90226620	2355	2355	2355	2355	0
305	20241002	161800	90226620	2355	2355	2355	2355	0
306	20241002	161700	90226620	2355	2355	2355	2355	0
307	20241002	161600	90226620	2355	2355	2355	2355	0
308	20241002	161500	90226620	2355	2355	2355	2355	0
309	20241002	161400	90226620	2355	2355	2355	2355	0
310	20241002	161300	90226620	2355	2355	2355	2355	0
311	20241002	161200	90226620	2355	2355	2355	2355	0
312	20241002	161100	90226620	2355	2355	2355	2355	0
313	20241002	161000	90226620	2355	2355	2355	2355	0
314	20241002	160900	90226620	2355	2355	2355	2355	0
315	20241002	160800	90226620	2355	2355	2355	2355	0
316	20241002	160700	90226620	2355	2355	2355	2355	0
317	20241002	160600	90226620	2355	2355	2355	2355	0
318	20241002	160500	90226620	2355	2355	2355	2355	0
319	20241002	160400	90226620	2355	2355	2355	2355	0
320	20241002	160300	90226620	2355	2355	2355	2355	0
321	20241002	160200	90226620	2355	2355	2355	2355	0
322	20241002	160100	90226620	2355	2355	2355	2355	0
323	20241002	160000	90226620	2355	2355	2355	2355	0
324	20241002	155900	90226620	2355	2355	2355	2355	0
325	20241002	155800	90226620	2355	2355	2355	2355	0
326	20241002	155700	90226620	2355	2355	2355	2355	0
327	20241002	155600	90226620	2355	2355	2355	2355	0
328	20241002	155500	90226620	2355	2355	2355	2355	0
329	20241002	155400	90226620	2355	2355	2355	2355	0
330	20241002	155300	90226620	2355	2355	2355	2355	0
331	20241002	155200	90226620	2355	2355	2355	2355	0
332	20241002	155100	90226620	2355	2355	2355	2355	836
333	20241002	155000	90226620	2355	2355	2355	2355	0
334	20241002	154900	90226620	2355	2355	2355	2355	0
335	20241002	154800	90226620	2355	2355	2355	2355	0
336	20241002	154700	90226620	2355	2355	2355	2355	0
337	20241002	154600	90226620	2355	2355	2355	2355	0
338	20241002	154500	90226620	2355	2355	2355	2355	0
339	20241002	154400	90226620	2355	2355	2355	2355	0
340	20241002	154300	90226620	2355	2355	2355	2355	0
341	20241002	154200	90226620	2355	2355	2355	2355	0
342	20241002	154100	90226620	2355	2355	2355	2355	0
343	20241002	154000	90226620	2355	2355	2355	2355	0
344	20241002	153900	90226620	2355	2355	2355	2355	0
345	20241002	153800	90226620	2355	2355	2355	2355	0
346	20241002	153700	90226620	2355	2355	2355	2355	0
347	20241002	153600	90226620	2355	2355	2355	2355	0
348	20241002	153500	90226620	2355	2355	2355	2355	0
349	20241002	153400	90226620	2355	2355	2355	2355	0
350	20241002	153300	90226620	2355	2355	2355	2355	0
351	20241002	153200	90226620	2355	2355	2355	2355	0
352	20241002	153100	90226620	2355	2355	2355	2355	0
353	20241002	153000	90226620	2355	2355	2355	2355	836
354	20241002	152900	88257840	2330	2330	2330	2330	0
355	20241002	152800	88257840	2330	2330	2330	2330	0
356	20241002	152700	88257840	2330	2330	2330	2330	0
357	20241002	152600	88257840	2330	2330	2330	2330	0
358	20241002	152500	88257840	2330	2330	2330	2330	0
359	20241002	152400	88257840	2330	2330	2330	2330	0
360	20241002	152300	88257840	2330	2330	2330	2330	0
361	20241002	152200	88257840	2330	2330	2330	2330	0
362	20241002	152100	88257840	2330	2330	2330	2330	0
363	20241002	152000	88257840	2330	2330	2330	2330	0
364	20241002	151900	88257840	2330	2330	2330	2330	4
365	20241002	151800	88248520	2330	2330	2330	2330	181
366	20241002	151700	87826790	2335	2335	2335	2335	0
367	20241002	151600	87826790	2335	2325	2335	2320	28
368	20241002	151500	87761745	2325	2325	2325	2325	4
369	20241002	151400	87752445	2325	2325	2325	2325	0
370	20241002	151300	87752445	2325	2325	2325	2325	56
371	20241002	151200	87622245	2325	2325	2325	2325	0
372	20241002	151100	87622245	2325	2325	2325	2325	0
373	20241002	151000	87622245	2325	2320	2325	2320	72
374	20241002	150900	87454865	2320	2320	2320	2320	0
375	20241002	150800	87454865	2320	2320	2320	2320	0
376	20241002	150700	87454865	2320	2320	2320	2320	0
377	20241002	150600	87454865	2320	2320	2320	2320	0
378	20241002	150500	87454865	2320	2320	2320	2320	4
379	20241002	150400	87445585	2325	2325	2325	2325	160
380	20241002	150300	87073585	2320	2320	2320	2320	0
381	20241002	150200	87073585	2320	2320	2320	2320	0
382	20241002	150100	87073585	2320	2320	2320	2320	0
383	20241002	150000	87073585	2320	2320	2320	2320	4
384	20241002	145900	87064305	2320	2320	2320	2320	0
385	20241002	145800	87064305	2320	2320	2320	2320	0
386	20241002	145700	87064305	2320	2320	2320	2320	0
387	20241002	145600	87064305	2320	2320	2320	2320	500
388	20241002	145500	85904305	2320	2320	2320	2320	4
389	20241002	145400	85895025	2325	2325	2325	2325	0
390	20241002	145300	85895025	2325	2325	2325	2325	0
391	20241002	145200	85895025	2325	2325	2325	2325	34
392	20241002	145100	85815975	2325	2325	2325	2325	0
393	20241002	145000	85815975	2325	2325	2325	2325	4
394	20241002	144900	85806675	2335	2335	2335	2335	0
395	20241002	144800	85806675	2335	2325	2335	2325	19
396	20241002	144700	85762320	2325	2325	2325	2325	0
397	20241002	144600	85762320	2325	2325	2325	2325	0
398	20241002	144500	85762320	2325	2325	2325	2325	4
399	20241002	144400	85753020	2335	2335	2335	2335	0
400	20241002	144300	85753020	2335	2335	2335	2335	0
401	20241002	144200	85753020	2335	2335	2335	2335	0
402	20241002	144100	85753020	2335	2335	2335	2335	0
403	20241002	144000	85753020	2335	2325	2335	2325	22
404	20241002	143900	85701690	2325	2325	2325	2325	0
405	20241002	143800	85701690	2325	2325	2325	2325	900
406	20241002	143700	83609190	2335	2335	2335	2335	0
407	20241002	143600	83609190	2335	2335	2335	2335	18
408	20241002	143500	83567160	2330	2330	2330	2330	151
409	20241002	143400	83215330	2335	2335	2335	2335	0
410	20241002	143300	83215330	2335	2335	2335	2335	18
411	20241002	143200	83173300	2330	2330	2330	2330	0
412	20241002	143100	83173300	2330	2330	2330	2330	0
413	20241002	143000	83173300	2330	2330	2330	2330	4
414	20241002	142900	83163980	2335	2335	2335	2335	0
415	20241002	142800	83163980	2335	2335	2335	2335	0
416	20241002	142700	83163980	2335	2335	2335	2335	0
417	20241002	142600	83163980	2335	2335	2335	2335	18
418	20241002	142500	83121950	2330	2330	2330	2330	4
419	20241002	142400	83112630	2335	2335	2335	2335	0
420	20241002	142300	83112630	2335	2335	2335	2335	0
421	20241002	142200	83112630	2335	2335	2335	2335	0
422	20241002	142100	83112630	2335	2335	2335	2335	0
423	20241002	142000	83112630	2335	2330	2335	2330	22
424	20241002	141900	83061280	2335	2335	2335	2335	0
425	20241002	141800	83061280	2335	2335	2335	2335	0
426	20241002	141700	83061280	2335	2335	2335	2335	14
427	20241002	141600	83028590	2330	2330	2330	2330	0
428	20241002	141500	83028590	2330	2330	2330	2330	4
429	20241002	141400	83019270	2330	2330	2330	2330	0
430	20241002	141300	83019270	2330	2330	2330	2330	0
431	20241002	141200	83019270	2330	2330	2330	2330	0
432	20241002	141100	83019270	2330	2330	2330	2330	0
433	20241002	141000	83019270	2330	2330	2330	2330	4
434	20241002	140900	83009950	2335	2335	2335	2335	0
435	20241002	140800	83009950	2335	2335	2335	2335	0
436	20241002	140700	83009950	2335	2335	2335	2335	1
437	20241002	140600	83007615	2330	2330	2330	2330	30
438	20241002	140500	82937715	2330	2330	2330	2330	4
439	20241002	140400	82928395	2335	2335	2335	2335	0
440	20241002	140300	82928395	2335	2335	2335	2335	0
441	20241002	140200	82928395	2335	2335	2335	2335	0
442	20241002	140100	82928395	2335	2335	2335	2335	42
443	20241002	140000	82830325	2330	2330	2330	2330	55
444	20241002	135900	82702175	2325	2325	2325	2325	44
445	20241002	135800	82599875	2325	2325	2325	2325	0
446	20241002	135700	82599875	2325	2325	2325	2325	0
447	20241002	135600	82599875	2325	2325	2325	2325	0
448	20241002	135500	82599875	2325	2325	2325	2325	4
449	20241002	135400	82590575	2325	2325	2325	2325	0
450	20241002	135300	82590575	2325	2325	2325	2325	0
451	20241002	135200	82590575	2325	2325	2325	2325	0
452	20241002	135100	82590575	2325	2325	2325	2325	44
453	20241002	135000	82488275	2325	2325	2325	2325	4
454	20241002	134900	82478975	2335	2335	2335	2335	39
455	20241002	134800	82387910	2335	2335	2335	2335	0
456	20241002	134700	82387910	2335	2335	2335	2335	10
457	20241002	134600	82364560	2325	2325	2325	2325	0
458	20241002	134500	82364560	2325	2325	2325	2325	5
459	20241002	134400	82352935	2325	2325	2325	2325	0
460	20241002	134300	82352935	2325	2325	2325	2325	0
461	20241002	134200	82352935	2325	2325	2325	2325	0
462	20241002	134100	82352935	2325	2325	2325	2325	0
463	20241002	134000	82352935	2325	2325	2325	2325	4
464	20241002	133900	82343635	2325	2335	2335	2325	1220
465	20241002	133800	79502935	2335	2335	2335	2335	427
466	20241002	133700	78505890	2345	2345	2345	2345	0
467	20241002	133600	78505890	2345	2345	2345	2345	18
468	20241002	133500	78463680	2335	2335	2335	2335	4
469	20241002	133400	78454340	2345	2345	2345	2345	18
470	20241002	133300	78412130	2335	2335	2335	2335	0
471	20241002	133200	78412130	2335	2335	2335	2335	0
472	20241002	133100	78412130	2335	2335	2335	2335	0
473	20241002	133000	78412130	2335	2335	2335	2335	4
474	20241002	132900	78402790	2335	2335	2335	2335	0
475	20241002	132800	78402790	2335	2335	2335	2335	50
476	20241002	132700	78286040	2325	2325	2325	2325	0
477	20241002	132600	78286040	2325	2325	2325	2325	0
478	20241002	132500	78286040	2325	2330	2335	2325	504
479	20241002	132400	77111245	2325	2325	2325	2325	0
480	20241002	132300	77111245	2325	2325	2325	2325	0
481	20241002	132200	77111245	2325	2325	2325	2325	0
482	20241002	132100	77111245	2325	2325	2325	2325	0
483	20241002	132000	77111245	2325	2330	2330	2325	22
484	20241002	131900	77060005	2325	2325	2325	2325	0
485	20241002	131800	77060005	2325	2325	2325	2325	0
486	20241002	131700	77060005	2325	2325	2325	2325	0
487	20241002	131600	77060005	2325	2325	2325	2325	100
488	20241002	131500	76827505	2325	2325	2325	2325	4
489	20241002	131400	76818205	2330	2330	2330	2330	0
490	20241002	131300	76818205	2330	2330	2330	2330	0
491	20241002	131200	76818205	2330	2330	2330	2330	520
492	20241002	131100	75606605	2325	2325	2325	2325	0
493	20241002	131000	75606605	2325	2335	2335	2325	235
494	20241002	130900	75059060	2325	2355	2355	2325	1982
495	20241002	130800	70396900	2375	2375	2375	2375	0
496	20241002	130700	70396900	2375	2375	2375	2375	0
497	20241002	130600	70396900	2375	2355	2375	2355	39
498	20241002	130500	70304725	2345	2340	2350	2340	103
499	20241002	130400	70063140	2330	2350	2350	2330	50
500	20241002	130300	69946340	2345	2345	2345	2345	406
501	20241002	130200	68994270	2345	2345	2345	2345	0
502	20241002	130100	68994270	2345	2345	2345	2345	9
503	20241002	130000	68973165	2345	2340	2345	2330	398
504	20241002	125900	68040985	2345	2360	2360	2345	102
505	20241002	125800	67801780	2365	2365	2365	2365	1
506	20241002	125700	67799415	2375	2375	2375	2375	3
507	20241002	125600	67792290	2375	2395	2395	2375	222
508	20241002	125500	67264010	2395	2400	2400	2395	582
509	20241002	125400	65869635	2400	2400	2400	2400	0
510	20241002	125300	65869635	2400	2400	2400	2400	0
511	20241002	125200	65869635	2400	2400	2400	2400	0
512	20241002	125100	65869635	2400	2400	2400	2400	700
513	20241002	125000	64189635	2400	2405	2405	2400	5
514	20241002	124900	64177630	2400	2400	2400	2400	0
515	20241002	124800	64177630	2400	2400	2400	2400	0
516	20241002	124700	64177630	2400	2400	2400	2400	5
517	20241002	124600	64165630	2410	2410	2410	2410	0
518	20241002	124500	64165630	2410	2410	2410	2410	0
519	20241002	124400	64165630	2410	2410	2410	2410	25
520	20241002	124300	64105380	2400	2400	2400	2400	50
521	20241002	124200	63985380	2400	2400	2400	2400	0
522	20241002	124100	63985380	2400	2400	2400	2400	0
523	20241002	124000	63985380	2400	2400	2400	2400	0
524	20241002	123900	63985380	2400	2405	2405	2400	590
525	20241002	123800	62567415	2405	2405	2405	2405	0
526	20241002	123700	62567415	2405	2405	2405	2405	3
527	20241002	123600	62560200	2410	2410	2410	2410	2500
528	20241002	123500	56535200	2410	2410	2410	2410	21
529	20241002	123400	56484590	2410	2410	2410	2410	0
530	20241002	123300	56484590	2410	2410	2410	2410	0
531	20241002	123200	56484590	2410	2410	2410	2410	0
532	20241002	123100	56484590	2410	2410	2410	2410	77
533	20241002	123000	56299020	2410	2410	2410	2410	0
534	20241002	122900	56299020	2410	2410	2410	2410	10
535	20241002	122800	56274920	2405	2405	2405	2405	0
536	20241002	122700	56274920	2405	2405	2405	2405	0
537	20241002	122600	56274920	2405	2405	2405	2405	0
538	20241002	122500	56274920	2405	2405	2405	2405	0
539	20241002	122400	56274920	2405	2405	2405	2405	0
540	20241002	122300	56274920	2405	2405	2405	2405	4
541	20241002	122200	56265300	2405	2405	2405	2405	0
542	20241002	122100	56265300	2405	2405	2405	2405	0
543	20241002	122000	56265300	2405	2405	2405	2405	0
544	20241002	121900	56265300	2405	2405	2405	2405	0
545	20241002	121800	56265300	2405	2405	2405	2405	0
546	20241002	121700	56265300	2405	2405	2405	2405	0
547	20241002	121600	56265300	2405	2405	2405	2405	0
548	20241002	121500	56265300	2405	2405	2405	2405	0
549	20241002	121400	56265300	2405	2405	2405	2405	0
550	20241002	121300	56265300	2405	2405	2405	2405	0
551	20241002	121200	56265300	2405	2405	2405	2405	0
552	20241002	121100	56265300	2405	2405	2405	2405	137
553	20241002	121000	55935815	2410	2410	2410	2410	0
554	20241002	120900	55935815	2410	2410	2410	2410	0
555	20241002	120800	55935815	2410	2410	2410	2410	0
556	20241002	120700	55935815	2410	2410	2410	2410	1
557	20241002	120600	55933405	2410	2410	2410	2410	152
558	20241002	120500	55567085	2410	2410	2410	2410	0
559	20241002	120400	55567085	2410	2410	2410	2410	11
560	20241002	120300	55540575	2410	2410	2410	2410	0
561	20241002	120200	55540575	2410	2405	2410	2405	72
562	20241002	120100	55367070	2405	2405	2405	2405	0
563	20241002	120000	55367070	2405	2405	2405	2405	96
564	20241002	115900	55136190	2405	2405	2405	2405	111
565	20241002	115800	54869235	2405	2405	2405	2405	0
566	20241002	115700	54869235	2405	2405	2405	2405	72
567	20241002	115600	54696075	2405	2405	2405	2405	0
568	20241002	115500	54696075	2405	2405	2405	2405	0
569	20241002	115400	54696075	2405	2405	2405	2405	470
570	20241002	115300	53565725	2410	2410	2410	2410	0
571	20241002	115200	53565725	2410	2410	2410	2410	364
572	20241002	115100	52688485	2405	2410	2410	2405	20
573	20241002	115000	52640335	2405	2410	2410	2405	177
574	20241002	114900	52213810	2405	2405	2410	2405	772
575	20241002	114800	50353590	2400	2410	2410	2400	1505
576	20241002	114700	46726590	2405	2405	2405	2405	146
577	20241002	114600	46375460	2405	2405	2405	2405	207
578	20241002	114500	45877625	2405	2405	2405	2405	2
579	20241002	114400	45872815	2400	2400	2400	2400	100
580	20241002	114300	45632815	2400	2400	2400	2400	100
581	20241002	114200	45392815	2400	2390	2405	2390	1047
582	20241002	114100	42877300	2400	2380	2400	2380	3286
583	20241002	114000	35008530	2380	2380	2380	2380	600
584	20241002	113900	33580530	2370	2370	2370	2370	0
585	20241002	113800	33580530	2370	2370	2370	2370	388
586	20241002	113700	32660970	2360	2360	2360	2360	0
587	20241002	113600	32660970	2360	2360	2360	2360	148
588	20241002	113500	32311690	2360	2360	2360	2360	602
589	20241002	113400	30890970	2355	2355	2355	2355	0
590	20241002	113300	30890970	2355	2355	2355	2355	823
591	20241002	113200	28952805	2350	2350	2350	2350	10
592	20241002	113100	28929305	2355	2355	2355	2355	0
593	20241002	113000	28929305	2355	2355	2355	2355	0
594	20241002	112900	28929305	2355	2355	2355	2355	0
595	20241002	112800	28929305	2355	2355	2355	2355	0
596	20241002	112700	28929305	2355	2355	2355	2355	0
597	20241002	112600	28929305	2355	2355	2355	2355	1
598	20241002	112500	28926950	2350	2350	2350	2350	0
599	20241002	112400	28926950	2350	2350	2350	2350	0
600	20241002	112300	28926950	2350	2350	2350	2350	1
601	20241002	112200	28924600	2355	2355	2355	2355	0
602	20241002	112100	28924600	2355	2355	2355	2355	0
603	20241002	112000	28924600	2355	2355	2355	2355	282
604	20241002	111900	28260490	2355	2355	2355	2355	0
605	20241002	111800	28260490	2355	2355	2355	2355	0
606	20241002	111700	28260490	2355	2355	2355	2355	0
607	20241002	111600	28260490	2355	2355	2355	2355	5
608	20241002	111500	28248715	2355	2355	2355	2355	0
609	20241002	111400	28248715	2355	2355	2355	2355	100
610	20241002	111300	28013215	2355	2355	2355	2355	0
611	20241002	111200	28013215	2355	2340	2355	2340	843
612	20241002	111100	26031175	2340	2340	2340	2340	0
613	20241002	111000	26031175	2340	2340	2340	2340	264
614	20241002	110900	25413415	2340	2340	2340	2340	1
615	20241002	110800	25411075	2335	2335	2335	2335	0
616	20241002	110700	25411075	2335	2335	2335	2335	0
617	20241002	110600	25411075	2335	2335	2335	2335	0
618	20241002	110500	25411075	2335	2335	2335	2335	0
619	20241002	110400	25411075	2335	2335	2335	2335	0
620	20241002	110300	25411075	2335	2335	2335	2335	0
621	20241002	110200	25411075	2335	2335	2335	2335	0
622	20241002	110100	25411075	2335	2335	2335	2335	0
623	20241002	110000	25411075	2335	2335	2335	2335	0
624	20241002	105900	25411075	2335	2335	2335	2335	0
625	20241002	105800	25411075	2335	2335	2335	2335	0
626	20241002	105700	25411075	2335	2335	2335	2335	0
627	20241002	105600	25411075	2335	2335	2335	2335	0
628	20241002	105500	25411075	2335	2335	2335	2335	0
629	20241002	105400	25411075	2335	2335	2335	2335	0
630	20241002	105300	25411075	2335	2335	2335	2335	0
631	20241002	105200	25411075	2335	2335	2335	2335	0
632	20241002	105100	25411075	2335	2320	2335	2320	103
633	20241002	105000	25170900	2325	2325	2325	2325	0
634	20241002	104900	25170900	2325	2325	2325	2325	0
635	20241002	104800	25170900	2325	2325	2325	2325	941
636	20241002	104700	22983075	2320	2320	2320	2320	39
637	20241002	104600	22892595	2320	2320	2320	2320	0
638	20241002	104500	22892595	2320	2320	2320	2320	0
639	20241002	104400	22892595	2320	2315	2320	2315	524
640	20241002	104300	21679520	2315	2315	2315	2315	0
641	20241002	104200	21679520	2315	2320	2320	2315	2000
642	20241002	104100	17046655	2340	2340	2340	2340	0
643	20241002	104000	17046655	2340	2340	2340	2340	0
644	20241002	103900	17046655	2340	2340	2340	2340	0
645	20241002	103800	17046655	2340	2340	2340	2340	0
646	20241002	103700	17046655	2340	2325	2340	2325	310
647	20241002	103600	16325845	2325	2325	2325	2325	0
648	20241002	103500	16325845	2325	2325	2325	2325	0
649	20241002	103400	16325845	2325	2325	2325	2325	0
650	20241002	103300	16325845	2325	2325	2325	2325	300
651	20241002	103200	15628345	2320	2320	2320	2320	0
652	20241002	103100	15628345	2320	2320	2320	2320	0
653	20241002	103000	15628345	2320	2320	2320	2320	1
654	20241002	102900	15626025	2320	2320	2320	2320	1
655	20241002	102800	15623705	2320	2320	2320	2320	0
656	20241002	102700	15623705	2320	2320	2320	2320	0
657	20241002	102600	15623705	2320	2320	2320	2320	0
658	20241002	102500	15623705	2320	2320	2320	2320	86
659	20241002	102400	15424185	2325	2325	2325	2325	0
660	20241002	102300	15424185	2325	2325	2325	2325	1
661	20241002	102200	15421860	2325	2325	2325	2325	0
662	20241002	102100	15421860	2325	2325	2325	2325	0
663	20241002	102000	15421860	2325	2325	2325	2325	0
664	20241002	101900	15421860	2325	2325	2325	2325	0
665	20241002	101800	15421860	2325	2325	2325	2325	0
666	20241002	101700	15421860	2325	2325	2325	2325	0
667	20241002	101600	15421860	2325	2325	2325	2325	0
668	20241002	101500	15421860	2325	2325	2325	2325	0
669	20241002	101400	15421860	2325	2325	2325	2325	0
670	20241002	101300	15421860	2325	2325	2325	2325	0
671	20241002	101200	15421860	2325	2325	2325	2325	0
672	20241002	101100	15421860	2325	2325	2325	2325	0
673	20241002	101000	15421860	2325	2325	2325	2325	0
674	20241002	100900	15421860	2325	2325	2325	2325	0
675	20241002	100800	15421860	2325	2325	2325	2325	0
676	20241002	100700	15421860	2325	2325	2325	2325	18
677	20241002	100600	15380010	2325	2325	2325	2325	0
678	20241002	100500	15380010	2325	2325	2325	2325	0
679	20241002	100400	15380010	2325	2325	2325	2325	0
680	20241002	100300	15380010	2325	2325	2325	2325	0
681	20241002	100200	15380010	2325	2325	2325	2325	0
682	20241002	100100	15380010	2325	2325	2325	2325	0
683	20241002	100000	15380010	2325	2325	2325	2325	404
684	20241002	095900	14440710	2335	2335	2335	2335	0
685	20241002	095800	14440710	2335	2335	2335	2335	0
686	20241002	095700	14440710	2335	2335	2335	2335	0
687	20241002	095600	14440710	2335	2335	2335	2335	0
688	20241002	095500	14440710	2335	2340	2345	2335	2062
689	20241002	095400	9615965	2340	2340	2340	2340	0
690	20241002	095300	9615965	2340	2340	2340	2340	647
691	20241002	095200	8101985	2340	2335	2340	2335	2
692	20241002	095100	8097310	2335	2335	2335	2335	95
693	20241002	095000	7875485	2335	2335	2335	2335	289
694	20241002	094900	7200670	2330	2330	2330	2330	315
695	20241002	094800	6466720	2320	2320	2320	2320	59
696	20241002	094700	6329840	2320	2320	2320	2320	0
697	20241002	094600	6329840	2320	2320	2320	2320	0
698	20241002	094500	6329840	2320	2320	2320	2320	0
699	20241002	094400	6329840	2320	2320	2320	2320	0
700	20241002	094300	6329840	2320	2320	2320	2320	0
701	20241002	094200	6329840	2320	2320	2320	2320	0
702	20241002	094100	6329840	2320	2320	2320	2320	0
703	20241002	094000	6329840	2320	2320	2320	2320	0
704	20241002	093900	6329840	2320	2320	2320	2320	0
705	20241002	093800	6329840	2320	2320	2320	2320	0
706	20241002	093700	6329840	2320	2320	2320	2320	0
707	20241002	093600	6329840	2320	2320	2320	2320	0
708	20241002	093500	6329840	2320	2320	2320	2320	5
709	20241002	093400	6318240	2320	2320	2320	2320	0
710	20241002	093300	6318240	2320	2320	2320	2320	657
711	20241002	093200	4794000	2315	2315	2320	2315	221
712	20241002	093100	4281525	2305	2305	2305	2305	0
713	20241002	093000	4281525	2305	2305	2305	2305	0
714	20241002	092900	4281525	2305	2305	2305	2305	0
715	20241002	092800	4281525	2305	2305	2305	2305	0
716	20241002	092700	4281525	2305	2305	2305	2305	0
717	20241002	092600	4281525	2305	2305	2305	2305	0
718	20241002	092500	4281525	2305	2305	2305	2305	0
719	20241002	092400	4281525	2305	2305	2305	2305	81
720	20241002	092300	4094820	2305	2300	2305	2300	114
721	20241002	092200	3832135	2300	2300	2300	2300	67
722	20241002	092100	3678035	2300	2300	2300	2300	193
723	20241002	092000	3234135	2300	2300	2300	2300	0
724	20241002	091900	3234135	2300	2300	2300	2300	80
725	20241002	091800	3050135	2300	2300	2300	2300	0
726	20241002	091700	3050135	2300	2300	2300	2300	0
727	20241002	091600	3050135	2300	2300	2300	2300	1
728	20241002	091500	3047835	2280	2280	2280	2280	1
729	20241002	091400	3045555	2290	2290	2290	2290	60
730	20241002	091300	2908155	2290	2290	2290	2290	0
731	20241002	091200	2908155	2290	2290	2290	2290	0
732	20241002	091100	2908155	2290	2290	2290	2290	1
733	20241002	091000	2905865	2270	2270	2270	2270	0
734	20241002	090900	2905865	2270	2270	2270	2270	0
735	20241002	090800	2905865	2270	2270	2270	2270	0
736	20241002	090700	2905865	2270	2270	2270	2270	0
737	20241002	090600	2905865	2270	2270	2270	2270	0
738	20241002	090500	2905865	2270	2275	2275	2270	303
739	20241002	090400	2217960	2295	2295	2295	2295	167
740	20241002	090300	1834695	2290	2290	2290	2290	0
741	20241002	090200	1834695	2290	2290	2290	2290	0
742	20241002	090100	1834695	2290	2290	2290	2290	24
743	20241002	090000	1779735	2270	2300	2300	2270	782