KissMeData/229000/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204800	153808810	2640	2640	2640	2640	1189
3	20241002	204700	153808810	2640	2640	2640	2640	0
4	20241002	204600	153808810	2640	2640	2640	2640	0
5	20241002	204500	153808810	2640	2640	2640	2640	0
6	20241002	204400	153808810	2640	2640	2640	2640	0
7	20241002	204300	153808810	2640	2640	2640	2640	0
8	20241002	204200	153808810	2640	2640	2640	2640	0
9	20241002	204100	153808810	2640	2640	2640	2640	0
10	20241002	204000	153808810	2640	2640	2640	2640	0
11	20241002	203900	153808810	2640	2640	2640	2640	0
12	20241002	203800	153808810	2640	2640	2640	2640	0
13	20241002	203700	153808810	2640	2640	2640	2640	0
14	20241002	203600	153808810	2640	2640	2640	2640	0
15	20241002	203500	153808810	2640	2640	2640	2640	0
16	20241002	203400	153808810	2640	2640	2640	2640	0
17	20241002	203300	153808810	2640	2640	2640	2640	0
18	20241002	203200	153808810	2640	2640	2640	2640	0
19	20241002	203100	153808810	2640	2640	2640	2640	0
20	20241002	203000	153808810	2640	2640	2640	2640	0
21	20241002	202900	153808810	2640	2640	2640	2640	0
22	20241002	202800	153808810	2640	2640	2640	2640	0
23	20241002	202700	153808810	2640	2640	2640	2640	0
24	20241002	202600	153808810	2640	2640	2640	2640	0
25	20241002	202500	153808810	2640	2640	2640	2640	0
26	20241002	202400	153808810	2640	2640	2640	2640	0
27	20241002	202300	153808810	2640	2640	2640	2640	0
28	20241002	202200	153808810	2640	2640	2640	2640	0
29	20241002	202100	153808810	2640	2640	2640	2640	0
30	20241002	202000	153808810	2640	2640	2640	2640	0
31	20241002	201900	153808810	2640	2640	2640	2640	0
32	20241002	201800	153808810	2640	2640	2640	2640	1189
33	20241002	201700	153808810	2640	2640	2640	2640	0
34	20241002	201600	153808810	2640	2640	2640	2640	0
35	20241002	201500	153808810	2640	2640	2640	2640	0
36	20241002	201400	153808810	2640	2640	2640	2640	0
37	20241002	201300	153808810	2640	2640	2640	2640	0
38	20241002	201200	153808810	2640	2640	2640	2640	0
39	20241002	201100	153808810	2640	2640	2640	2640	0
40	20241002	201000	153808810	2640	2640	2640	2640	0
41	20241002	200900	153808810	2640	2640	2640	2640	0
42	20241002	200800	153808810	2640	2640	2640	2640	0
43	20241002	200700	153808810	2640	2640	2640	2640	0
44	20241002	200600	153808810	2640	2640	2640	2640	0
45	20241002	200500	153808810	2640	2640	2640	2640	0
46	20241002	200400	153808810	2640	2640	2640	2640	0
47	20241002	200300	153808810	2640	2640	2640	2640	0
48	20241002	200200	153808810	2640	2640	2640	2640	0
49	20241002	200100	153808810	2640	2640	2640	2640	0
50	20241002	200000	153808810	2640	2640	2640	2640	0
51	20241002	195900	153808810	2640	2640	2640	2640	0
52	20241002	195800	153808810	2640	2640	2640	2640	0
53	20241002	195700	153808810	2640	2640	2640	2640	0
54	20241002	195600	153808810	2640	2640	2640	2640	0
55	20241002	195500	153808810	2640	2640	2640	2640	0
56	20241002	195400	153808810	2640	2640	2640	2640	0
57	20241002	195300	153808810	2640	2640	2640	2640	0
58	20241002	195200	153808810	2640	2640	2640	2640	0
59	20241002	195100	153808810	2640	2640	2640	2640	0
60	20241002	195000	153808810	2640	2640	2640	2640	0
61	20241002	194900	153808810	2640	2640	2640	2640	0
62	20241002	194800	153808810	2640	2640	2640	2640	1189
63	20241002	194700	153808810	2640	2640	2640	2640	0
64	20241002	194600	153808810	2640	2640	2640	2640	0
65	20241002	194500	153808810	2640	2640	2640	2640	0
66	20241002	194400	153808810	2640	2640	2640	2640	0
67	20241002	194300	153808810	2640	2640	2640	2640	0
68	20241002	194200	153808810	2640	2640	2640	2640	0
69	20241002	194100	153808810	2640	2640	2640	2640	0
70	20241002	194000	153808810	2640	2640	2640	2640	0
71	20241002	193900	153808810	2640	2640	2640	2640	0
72	20241002	193800	153808810	2640	2640	2640	2640	0
73	20241002	193700	153808810	2640	2640	2640	2640	0
74	20241002	193600	153808810	2640	2640	2640	2640	0
75	20241002	193500	153808810	2640	2640	2640	2640	0
76	20241002	193400	153808810	2640	2640	2640	2640	0
77	20241002	193300	153808810	2640	2640	2640	2640	0
78	20241002	193200	153808810	2640	2640	2640	2640	0
79	20241002	193100	153808810	2640	2640	2640	2640	0
80	20241002	193000	153808810	2640	2640	2640	2640	0
81	20241002	192900	153808810	2640	2640	2640	2640	0
82	20241002	192800	153808810	2640	2640	2640	2640	0
83	20241002	192700	153808810	2640	2640	2640	2640	0
84	20241002	192600	153808810	2640	2640	2640	2640	0
85	20241002	192500	153808810	2640	2640	2640	2640	0
86	20241002	192400	153808810	2640	2640	2640	2640	0
87	20241002	192300	153808810	2640	2640	2640	2640	0
88	20241002	192200	153808810	2640	2640	2640	2640	0
89	20241002	192100	153808810	2640	2640	2640	2640	0
90	20241002	192000	153808810	2640	2640	2640	2640	0
91	20241002	191900	153808810	2640	2640	2640	2640	0
92	20241002	191800	153808810	2640	2640	2640	2640	1189
93	20241002	191700	153808810	2640	2640	2640	2640	0
94	20241002	191600	153808810	2640	2640	2640	2640	0
95	20241002	191500	153808810	2640	2640	2640	2640	0
96	20241002	191400	153808810	2640	2640	2640	2640	0
97	20241002	191300	153808810	2640	2640	2640	2640	0
98	20241002	191200	153808810	2640	2640	2640	2640	0
99	20241002	191100	153808810	2640	2640	2640	2640	0
100	20241002	191000	153808810	2640	2640	2640	2640	0
101	20241002	190900	153808810	2640	2640	2640	2640	0
102	20241002	190800	153808810	2640	2640	2640	2640	0
103	20241002	190700	153808810	2640	2640	2640	2640	0
104	20241002	190600	153808810	2640	2640	2640	2640	0
105	20241002	190500	153808810	2640	2640	2640	2640	0
106	20241002	190400	153808810	2640	2640	2640	2640	0
107	20241002	190300	153808810	2640	2640	2640	2640	0
108	20241002	190200	153808810	2640	2640	2640	2640	0
109	20241002	190100	153808810	2640	2640	2640	2640	0
110	20241002	190000	153808810	2640	2640	2640	2640	0
111	20241002	185900	153808810	2640	2640	2640	2640	0
112	20241002	185800	153808810	2640	2640	2640	2640	0
113	20241002	185700	153808810	2640	2640	2640	2640	0
114	20241002	185600	153808810	2640	2640	2640	2640	0
115	20241002	185500	153808810	2640	2640	2640	2640	0
116	20241002	185400	153808810	2640	2640	2640	2640	0
117	20241002	185300	153808810	2640	2640	2640	2640	0
118	20241002	185200	153808810	2640	2640	2640	2640	0
119	20241002	185100	153808810	2640	2640	2640	2640	0
120	20241002	185000	153808810	2640	2640	2640	2640	0
121	20241002	184900	153808810	2640	2640	2640	2640	0
122	20241002	184800	153808810	2640	2640	2640	2640	1189
123	20241002	184700	153808810	2640	2640	2640	2640	0
124	20241002	184600	153808810	2640	2640	2640	2640	0
125	20241002	184500	153808810	2640	2640	2640	2640	0
126	20241002	184400	153808810	2640	2640	2640	2640	0
127	20241002	184300	153808810	2640	2640	2640	2640	0
128	20241002	184200	153808810	2640	2640	2640	2640	0
129	20241002	184100	153808810	2640	2640	2640	2640	0
130	20241002	184000	153808810	2640	2640	2640	2640	0
131	20241002	183900	153808810	2640	2640	2640	2640	0
132	20241002	183800	153808810	2640	2640	2640	2640	0
133	20241002	183700	153808810	2640	2640	2640	2640	0
134	20241002	183600	153808810	2640	2640	2640	2640	0
135	20241002	183500	153808810	2640	2640	2640	2640	0
136	20241002	183400	153808810	2640	2640	2640	2640	0
137	20241002	183300	153808810	2640	2640	2640	2640	0
138	20241002	183200	153808810	2640	2640	2640	2640	0
139	20241002	183100	153808810	2640	2640	2640	2640	0
140	20241002	183000	153808810	2640	2640	2640	2640	0
141	20241002	182900	153808810	2640	2640	2640	2640	0
142	20241002	182800	153808810	2640	2640	2640	2640	0
143	20241002	182700	153808810	2640	2640	2640	2640	0
144	20241002	182600	153808810	2640	2640	2640	2640	0
145	20241002	182500	153808810	2640	2640	2640	2640	0
146	20241002	182400	153808810	2640	2640	2640	2640	0
147	20241002	182300	153808810	2640	2640	2640	2640	0
148	20241002	182200	153808810	2640	2640	2640	2640	0
149	20241002	182100	153808810	2640	2640	2640	2640	0
150	20241002	182000	153808810	2640	2640	2640	2640	0
151	20241002	181900	153808810	2640	2640	2640	2640	0
152	20241002	181800	153808810	2640	2640	2640	2640	1189
153	20241002	181700	153808810	2640	2640	2640	2640	0
154	20241002	181600	153808810	2640	2640	2640	2640	0
155	20241002	181500	153808810	2640	2640	2640	2640	0
156	20241002	181400	153808810	2640	2640	2640	2640	0
157	20241002	181300	153808810	2640	2640	2640	2640	0
158	20241002	181200	153808810	2640	2640	2640	2640	0
159	20241002	181100	153808810	2640	2640	2640	2640	0
160	20241002	181000	153808810	2640	2640	2640	2640	0
161	20241002	180900	153808810	2640	2640	2640	2640	0
162	20241002	180800	153808810	2640	2640	2640	2640	0
163	20241002	180700	153808810	2640	2640	2640	2640	0
164	20241002	180600	153808810	2640	2640	2640	2640	0
165	20241002	180500	153808810	2640	2640	2640	2640	0
166	20241002	180400	153808810	2640	2640	2640	2640	0
167	20241002	180300	153808810	2640	2640	2640	2640	0
168	20241002	180200	153808810	2640	2640	2640	2640	0
169	20241002	180100	153808810	2640	2640	2640	2640	0
170	20241002	180000	153808810	2640	2640	2640	2640	0
171	20241002	175900	153808810	2640	2640	2640	2640	0
172	20241002	175800	153808810	2640	2640	2640	2640	0
173	20241002	175700	153808810	2640	2640	2640	2640	0
174	20241002	175600	153808810	2640	2640	2640	2640	0
175	20241002	175500	153808810	2640	2640	2640	2640	0
176	20241002	175400	153808810	2640	2640	2640	2640	0
177	20241002	175300	153808810	2640	2640	2640	2640	0
178	20241002	175200	153808810	2640	2640	2640	2640	0
179	20241002	175100	153808810	2640	2640	2640	2640	0
180	20241002	175000	153808810	2640	2640	2640	2640	0
181	20241002	174900	153808810	2640	2640	2640	2640	0
182	20241002	174800	153808810	2640	2640	2640	2640	1189
183	20241002	174700	153808810	2640	2640	2640	2640	0
184	20241002	174600	153808810	2640	2640	2640	2640	0
185	20241002	174500	153808810	2640	2640	2640	2640	0
186	20241002	174400	153808810	2640	2640	2640	2640	0
187	20241002	174300	153808810	2640	2640	2640	2640	0
188	20241002	174200	153808810	2640	2640	2640	2640	0
189	20241002	174100	153808810	2640	2640	2640	2640	0
190	20241002	174000	153808810	2640	2640	2640	2640	0
191	20241002	173900	153808810	2640	2640	2640	2640	0
192	20241002	173800	153808810	2640	2640	2640	2640	0
193	20241002	173700	153808810	2640	2640	2640	2640	0
194	20241002	173600	153808810	2640	2640	2640	2640	0
195	20241002	173500	153808810	2640	2640	2640	2640	0
196	20241002	173400	153808810	2640	2640	2640	2640	0
197	20241002	173300	153808810	2640	2640	2640	2640	0
198	20241002	173200	153808810	2640	2640	2640	2640	0
199	20241002	173100	153808810	2640	2640	2640	2640	0
200	20241002	173000	153808810	2640	2640	2640	2640	0
201	20241002	172900	153808810	2640	2640	2640	2640	0
202	20241002	172800	153808810	2640	2640	2640	2640	0
203	20241002	172700	153808810	2640	2640	2640	2640	0
204	20241002	172600	153808810	2640	2640	2640	2640	0
205	20241002	172500	153808810	2640	2640	2640	2640	0
206	20241002	172400	153808810	2640	2640	2640	2640	0
207	20241002	172300	153808810	2640	2640	2640	2640	0
208	20241002	172200	153808810	2640	2640	2640	2640	0
209	20241002	172100	153808810	2640	2640	2640	2640	0
210	20241002	172000	153808810	2640	2640	2640	2640	0
211	20241002	171900	153808810	2640	2640	2640	2640	0
212	20241002	171800	153808810	2640	2640	2640	2640	1189
213	20241002	171700	153808810	2640	2640	2640	2640	0
214	20241002	171600	153808810	2640	2640	2640	2640	0
215	20241002	171500	153808810	2640	2640	2640	2640	0
216	20241002	171400	153808810	2640	2640	2640	2640	0
217	20241002	171300	153808810	2640	2640	2640	2640	0
218	20241002	171200	153808810	2640	2640	2640	2640	0
219	20241002	171100	153808810	2640	2640	2640	2640	0
220	20241002	171000	153808810	2640	2640	2640	2640	0
221	20241002	170900	153808810	2640	2640	2640	2640	0
222	20241002	170800	153808810	2640	2640	2640	2640	0
223	20241002	170700	153808810	2640	2640	2640	2640	0
224	20241002	170600	153808810	2640	2640	2640	2640	0
225	20241002	170500	153808810	2640	2640	2640	2640	0
226	20241002	170400	153808810	2640	2640	2640	2640	0
227	20241002	170300	153808810	2640	2640	2640	2640	0
228	20241002	170200	153808810	2640	2640	2640	2640	0
229	20241002	170100	153808810	2640	2640	2640	2640	0
230	20241002	170000	153808810	2640	2640	2640	2640	0
231	20241002	165900	153808810	2640	2640	2640	2640	0
232	20241002	165800	153808810	2640	2640	2640	2640	0
233	20241002	165700	153808810	2640	2640	2640	2640	0
234	20241002	165600	153808810	2640	2640	2640	2640	0
235	20241002	165500	153808810	2640	2640	2640	2640	0
236	20241002	165400	153808810	2640	2640	2640	2640	0
237	20241002	165300	153808810	2640	2640	2640	2640	0
238	20241002	165200	153808810	2640	2640	2640	2640	0
239	20241002	165100	153808810	2640	2640	2640	2640	0
240	20241002	165000	153808810	2640	2640	2640	2640	0
241	20241002	164900	153808810	2640	2640	2640	2640	0
242	20241002	164800	153808810	2640	2640	2640	2640	1189
243	20241002	164700	153808810	2640	2640	2640	2640	0
244	20241002	164600	153808810	2640	2640	2640	2640	0
245	20241002	164500	153808810	2640	2640	2640	2640	0
246	20241002	164400	153808810	2640	2640	2640	2640	0
247	20241002	164300	153808810	2640	2640	2640	2640	0
248	20241002	164200	153808810	2640	2640	2640	2640	0
249	20241002	164100	153808810	2640	2640	2640	2640	0
250	20241002	164000	153808810	2640	2640	2640	2640	0
251	20241002	163900	153808810	2640	2640	2640	2640	0
252	20241002	163800	153808810	2640	2640	2640	2640	0
253	20241002	163700	153808810	2640	2640	2640	2640	0
254	20241002	163600	153808810	2640	2640	2640	2640	0
255	20241002	163500	153808810	2640	2640	2640	2640	0
256	20241002	163400	153808810	2640	2640	2640	2640	0
257	20241002	163300	153808810	2640	2640	2640	2640	0
258	20241002	163200	153808810	2640	2640	2640	2640	0
259	20241002	163100	153808810	2640	2640	2640	2640	0
260	20241002	163000	153808810	2640	2640	2640	2640	0
261	20241002	162900	153808810	2640	2640	2640	2640	0
262	20241002	162800	153808810	2640	2640	2640	2640	0
263	20241002	162700	153808810	2640	2640	2640	2640	0
264	20241002	162600	153808810	2640	2640	2640	2640	0
265	20241002	162500	153808810	2640	2640	2640	2640	0
266	20241002	162400	153808810	2640	2640	2640	2640	0
267	20241002	162300	153808810	2640	2640	2640	2640	0
268	20241002	162200	153808810	2640	2640	2640	2640	0
269	20241002	162100	153808810	2640	2640	2640	2640	0
270	20241002	162000	153808810	2640	2640	2640	2640	0
271	20241002	161900	153808810	2640	2640	2640	2640	0
272	20241002	161800	153808810	2640	2640	2640	2640	1189
273	20241002	161700	153808810	2640	2640	2640	2640	0
274	20241002	161600	153808810	2640	2640	2640	2640	0
275	20241002	161500	153808810	2640	2640	2640	2640	0
276	20241002	161400	153808810	2640	2640	2640	2640	0
277	20241002	161300	153808810	2640	2640	2640	2640	0
278	20241002	161200	153808810	2640	2640	2640	2640	0
279	20241002	161100	153808810	2640	2640	2640	2640	0
280	20241002	161000	153808810	2640	2640	2640	2640	0
281	20241002	160900	153808810	2640	2640	2640	2640	0
282	20241002	160800	153808810	2640	2640	2640	2640	0
283	20241002	160700	153808810	2640	2640	2640	2640	0
284	20241002	160600	153808810	2640	2640	2640	2640	0
285	20241002	160500	153808810	2640	2640	2640	2640	0
286	20241002	160400	153808810	2640	2640	2640	2640	0
287	20241002	160300	153808810	2640	2640	2640	2640	0
288	20241002	160200	153808810	2640	2640	2640	2640	0
289	20241002	160100	153808810	2640	2640	2640	2640	0
290	20241002	160000	153808810	2640	2640	2640	2640	0
291	20241002	155900	153808810	2640	2640	2640	2640	0
292	20241002	155800	153808810	2640	2640	2640	2640	0
293	20241002	155700	153808810	2640	2640	2640	2640	0
294	20241002	155600	153808810	2640	2640	2640	2640	0
295	20241002	155500	153808810	2640	2640	2640	2640	0
296	20241002	155400	153808810	2640	2640	2640	2640	0
297	20241002	155300	153808810	2640	2640	2640	2640	0
298	20241002	155200	153808810	2640	2640	2640	2640	0
299	20241002	155100	153808810	2640	2640	2640	2640	0
300	20241002	155000	153808810	2640	2640	2640	2640	0
301	20241002	154900	153808810	2640	2640	2640	2640	0
302	20241002	154800	153808810	2640	2640	2640	2640	1189
303	20241002	154700	153808810	2640	2640	2640	2640	0
304	20241002	154600	153808810	2640	2640	2640	2640	0
305	20241002	154500	153808810	2640	2640	2640	2640	0
306	20241002	154400	153808810	2640	2640	2640	2640	0
307	20241002	154300	153808810	2640	2640	2640	2640	0
308	20241002	154200	153808810	2640	2640	2640	2640	0
309	20241002	154100	153808810	2640	2640	2640	2640	0
310	20241002	154000	153808810	2640	2640	2640	2640	0
311	20241002	153900	153808810	2640	2640	2640	2640	0
312	20241002	153800	153808810	2640	2640	2640	2640	0
313	20241002	153700	153808810	2640	2640	2640	2640	0
314	20241002	153600	153808810	2640	2640	2640	2640	0
315	20241002	153500	153808810	2640	2640	2640	2640	0
316	20241002	153400	153808810	2640	2640	2640	2640	0
317	20241002	153300	153808810	2640	2640	2640	2640	0
318	20241002	153200	153808810	2640	2640	2640	2640	0
319	20241002	153100	153808810	2640	2640	2640	2640	0
320	20241002	153000	153808810	2640	2640	2640	2640	1189
321	20241002	152900	150669850	2655	2655	2655	2655	0
322	20241002	152800	150669850	2655	2655	2655	2655	0
323	20241002	152700	150669850	2655	2655	2655	2655	0
324	20241002	152600	150669850	2655	2655	2655	2655	0
325	20241002	152500	150669850	2655	2655	2655	2655	0
326	20241002	152400	150669850	2655	2655	2655	2655	0
327	20241002	152300	150669850	2655	2655	2655	2655	0
328	20241002	152200	150669850	2655	2655	2655	2655	0
329	20241002	152100	150669850	2655	2655	2655	2655	0
330	20241002	152000	150669850	2655	2655	2655	2655	0
331	20241002	151900	150669850	2655	2655	2655	2645	907
332	20241002	151800	148264255	2660	2660	2660	2645	653
333	20241002	151700	146533275	2645	2660	2660	2645	1160
334	20241002	151600	143452905	2665	2665	2665	2665	0
335	20241002	151500	143452905	2665	2665	2665	2665	10
336	20241002	151400	143426255	2665	2665	2665	2665	0
337	20241002	151300	143426255	2665	2665	2665	2665	0
338	20241002	151200	143426255	2665	2665	2665	2665	0
339	20241002	151100	143426255	2665	2665	2665	2665	1
340	20241002	151000	143423590	2650	2650	2650	2650	1264
341	20241002	150900	140073990	2650	2650	2650	2650	10
342	20241002	150800	140047490	2650	2650	2650	2650	10
343	20241002	150700	140020990	2650	2650	2650	2650	516
344	20241002	150600	138653590	2655	2655	2655	2655	501
345	20241002	150500	137323435	2650	2650	2650	2650	100
346	20241002	150400	137058435	2650	2650	2650	2650	241
347	20241002	150300	136419785	2665	2665	2665	2665	0
348	20241002	150200	136419785	2665	2665	2665	2665	0
349	20241002	150100	136419785	2665	2665	2665	2665	0
350	20241002	150000	136419785	2665	2665	2665	2665	19
351	20241002	145900	136369150	2665	2665	2665	2665	0
352	20241002	145800	136369150	2665	2665	2665	2665	0
353	20241002	145700	136369150	2665	2665	2665	2665	2
354	20241002	145600	136363820	2665	2660	2665	2660	6
355	20241002	145500	136347855	2660	2660	2660	2660	10
356	20241002	145400	136321255	2655	2655	2655	2655	0
357	20241002	145300	136321255	2655	2655	2655	2655	8
358	20241002	145200	136300015	2665	2665	2665	2665	0
359	20241002	145100	136300015	2665	2665	2665	2665	2
360	20241002	145000	136294685	2665	2645	2665	2640	302
361	20241002	144900	135497305	2660	2660	2660	2660	0
362	20241002	144800	135497305	2660	2660	2660	2660	0
363	20241002	144700	135497305	2660	2660	2660	2660	35
364	20241002	144600	135404205	2660	2660	2660	2660	0
365	20241002	144500	135404205	2660	2660	2660	2660	0
366	20241002	144400	135404205	2660	2660	2660	2660	0
367	20241002	144300	135404205	2660	2660	2660	2640	924
368	20241002	144200	132964805	2645	2645	2645	2645	0
369	20241002	144100	132964805	2645	2650	2650	2645	87
370	20241002	144000	132734685	2660	2660	2660	2660	0
371	20241002	143900	132734685	2660	2660	2660	2660	0
372	20241002	143800	132734685	2660	2660	2660	2645	13
373	20241002	143700	132700270	2650	2650	2650	2650	0
374	20241002	143600	132700270	2650	2650	2650	2650	1
375	20241002	143500	132697620	2660	2660	2660	2660	0
376	20241002	143400	132697620	2660	2660	2660	2660	1
377	20241002	143300	132694960	2640	2640	2640	2640	0
378	20241002	143200	132694960	2640	2640	2640	2640	0
379	20241002	143100	132694960	2640	2640	2640	2640	0
380	20241002	143000	132694960	2640	2640	2640	2640	0
381	20241002	142900	132694960	2640	2640	2640	2640	0
382	20241002	142800	132694960	2640	2640	2640	2640	0
383	20241002	142700	132694960	2640	2640	2640	2640	0
384	20241002	142600	132694960	2640	2640	2640	2640	0
385	20241002	142500	132694960	2640	2640	2640	2640	0
386	20241002	142400	132694960	2640	2655	2655	2640	2704
387	20241002	142300	125545755	2645	2645	2645	2645	0
388	20241002	142200	125545755	2645	2645	2645	2645	0
389	20241002	142100	125545755	2645	2645	2645	2645	0
390	20241002	142000	125545755	2645	2645	2645	2645	0
391	20241002	141900	125545755	2645	2645	2645	2645	0
392	20241002	141800	125545755	2645	2645	2645	2645	0
393	20241002	141700	125545755	2645	2645	2645	2645	0
394	20241002	141600	125545755	2645	2645	2645	2645	0
395	20241002	141500	125545755	2645	2645	2645	2645	0
396	20241002	141400	125545755	2645	2645	2645	2645	0
397	20241002	141300	125545755	2645	2645	2645	2645	0
398	20241002	141200	125545755	2645	2645	2645	2645	0
399	20241002	141100	125545755	2645	2645	2645	2645	0
400	20241002	141000	125545755	2645	2645	2645	2645	0
401	20241002	140900	125545755	2645	2645	2645	2645	0
402	20241002	140800	125545755	2645	2645	2645	2645	0
403	20241002	140700	125545755	2645	2645	2645	2645	2
404	20241002	140600	125540465	2670	2670	2670	2670	0
405	20241002	140500	125540465	2670	2670	2670	2670	3
406	20241002	140400	125532455	2645	2645	2645	2645	2
407	20241002	140300	125527165	2665	2665	2665	2665	308
408	20241002	140200	124706345	2665	2665	2665	2665	3
409	20241002	140100	124698350	2650	2655	2655	2650	12
410	20241002	140000	124666495	2665	2665	2665	2665	0
411	20241002	135900	124666495	2665	2665	2665	2665	0
412	20241002	135800	124666495	2665	2665	2665	2665	0
413	20241002	135700	124666495	2665	2660	2665	2660	300
414	20241002	135600	123867165	2650	2650	2650	2650	10
415	20241002	135500	123840665	2645	2645	2645	2645	0
416	20241002	135400	123840665	2645	2645	2645	2645	2000
417	20241002	135300	118550665	2645	2645	2645	2645	0
418	20241002	135200	118550665	2645	2645	2645	2645	0
419	20241002	135100	118550665	2645	2645	2645	2645	0
420	20241002	135000	118550665	2645	2645	2645	2645	4257
421	20241002	134900	107290900	2645	2645	2645	2645	0
422	20241002	134800	107290900	2645	2645	2645	2645	13
423	20241002	134700	107256515	2645	2645	2645	2645	800
424	20241002	134600	105140515	2645	2645	2645	2645	0
425	20241002	134500	105140515	2645	2645	2645	2645	0
426	20241002	134400	105140515	2645	2645	2645	2645	2900
427	20241002	134300	97470015	2645	2650	2650	2645	1401
428	20241002	134200	93759735	2650	2650	2650	2650	1500
429	20241002	134100	89784735	2650	2650	2650	2650	0
430	20241002	134000	89784735	2650	2650	2650	2650	300
431	20241002	133900	88989735	2650	2655	2655	2650	400
432	20241002	133800	87928985	2670	2670	2670	2670	0
433	20241002	133700	87928985	2670	2670	2670	2670	0
434	20241002	133600	87928985	2670	2665	2670	2655	376
435	20241002	133500	86928920	2660	2665	2665	2660	255
436	20241002	133400	86249520	2685	2685	2685	2685	0
437	20241002	133300	86249520	2685	2685	2685	2685	0
438	20241002	133200	86249520	2685	2685	2685	2685	0
439	20241002	133100	86249520	2685	2685	2685	2685	0
440	20241002	133000	86249520	2685	2680	2685	2680	5
441	20241002	132900	86236100	2650	2650	2650	2650	0
442	20241002	132800	86236100	2650	2680	2680	2650	8093
443	20241002	132700	64656340	2680	2680	2680	2680	2
444	20241002	132600	64650980	2685	2685	2685	2685	0
445	20241002	132500	64650980	2685	2685	2685	2685	0
446	20241002	132400	64650980	2685	2685	2685	2685	0
447	20241002	132300	64650980	2685	2685	2685	2685	0
448	20241002	132200	64650980	2685	2685	2685	2685	0
449	20241002	132100	64650980	2685	2685	2685	2685	552
450	20241002	132000	63168860	2685	2685	2685	2685	0
451	20241002	131900	63168860	2685	2685	2685	2685	0
452	20241002	131800	63168860	2685	2685	2685	2685	0
453	20241002	131700	63168860	2685	2685	2685	2685	0
454	20241002	131600	63168860	2685	2685	2685	2685	184
455	20241002	131500	62674820	2690	2690	2690	2690	13
456	20241002	131400	62639850	2690	2690	2690	2690	0
457	20241002	131300	62639850	2690	2690	2690	2690	0
458	20241002	131200	62639850	2690	2690	2690	2690	0
459	20241002	131100	62639850	2690	2690	2690	2690	37
460	20241002	131000	62540320	2685	2685	2685	2685	0
461	20241002	130900	62540320	2685	2685	2685	2685	0
462	20241002	130800	62540320	2685	2685	2685	2685	0
463	20241002	130700	62540320	2685	2685	2685	2685	0
464	20241002	130600	62540320	2685	2685	2685	2685	1
465	20241002	130500	62537635	2685	2685	2685	2685	0
466	20241002	130400	62537635	2685	2685	2685	2685	0
467	20241002	130300	62537635	2685	2685	2685	2685	0
468	20241002	130200	62537635	2685	2685	2685	2685	0
469	20241002	130100	62537635	2685	2685	2685	2685	0
470	20241002	130000	62537635	2685	2685	2685	2685	1000
471	20241002	125900	59852635	2700	2700	2700	2700	0
472	20241002	125800	59852635	2700	2700	2700	2700	0
473	20241002	125700	59852635	2700	2700	2700	2700	0
474	20241002	125600	59852635	2700	2700	2700	2700	0
475	20241002	125500	59852635	2700	2700	2700	2700	0
476	20241002	125400	59852635	2700	2700	2700	2700	0
477	20241002	125300	59852635	2700	2700	2700	2700	0
478	20241002	125200	59852635	2700	2700	2700	2700	10
479	20241002	125100	59825635	2705	2705	2705	2705	0
480	20241002	125000	59825635	2705	2705	2705	2705	0
481	20241002	124900	59825635	2705	2705	2705	2705	0
482	20241002	124800	59825635	2705	2705	2705	2705	0
483	20241002	124700	59825635	2705	2705	2705	2705	0
484	20241002	124600	59825635	2705	2705	2705	2705	0
485	20241002	124500	59825635	2705	2705	2705	2705	0
486	20241002	124400	59825635	2705	2705	2705	2705	0
487	20241002	124300	59825635	2705	2705	2705	2705	0
488	20241002	124200	59825635	2705	2705	2705	2705	0
489	20241002	124100	59825635	2705	2705	2705	2705	0
490	20241002	124000	59825635	2705	2705	2705	2705	0
491	20241002	123900	59825635	2705	2705	2705	2705	0
492	20241002	123800	59825635	2705	2705	2705	2705	0
493	20241002	123700	59825635	2705	2705	2705	2705	0
494	20241002	123600	59825635	2705	2705	2705	2705	0
495	20241002	123500	59825635	2705	2700	2705	2700	30
496	20241002	123400	59744630	2685	2685	2685	2685	10
497	20241002	123300	59717780	2685	2685	2685	2685	0
498	20241002	123200	59717780	2685	2685	2685	2685	0
499	20241002	123100	59717780	2685	2685	2685	2685	0
500	20241002	123000	59717780	2685	2685	2685	2685	0
501	20241002	122900	59717780	2685	2685	2685	2685	0
502	20241002	122800	59717780	2685	2685	2685	2685	0
503	20241002	122700	59717780	2685	2685	2685	2685	0
504	20241002	122600	59717780	2685	2685	2685	2685	0
505	20241002	122500	59717780	2685	2685	2685	2685	0
506	20241002	122400	59717780	2685	2685	2685	2685	0
507	20241002	122300	59717780	2685	2685	2685	2685	0
508	20241002	122200	59717780	2685	2685	2685	2685	0
509	20241002	122100	59717780	2685	2685	2685	2685	99
510	20241002	122000	59451965	2685	2685	2685	2685	0
511	20241002	121900	59451965	2685	2685	2685	2685	0
512	20241002	121800	59451965	2685	2685	2685	2685	0
513	20241002	121700	59451965	2685	2685	2685	2685	0
514	20241002	121600	59451965	2685	2685	2685	2685	0
515	20241002	121500	59451965	2685	2685	2685	2685	0
516	20241002	121400	59451965	2685	2685	2685	2685	11
517	20241002	121300	59422430	2700	2700	2700	2700	0
518	20241002	121200	59422430	2700	2700	2700	2700	0
519	20241002	121100	59422430	2700	2700	2700	2700	0
520	20241002	121000	59422430	2700	2700	2700	2700	40
521	20241002	120900	59314430	2705	2705	2705	2705	0
522	20241002	120800	59314430	2705	2700	2705	2700	50
523	20241002	120700	59179370	2680	2680	2680	2680	0
524	20241002	120600	59179370	2680	2680	2680	2680	0
525	20241002	120500	59179370	2680	2680	2680	2680	0
526	20241002	120400	59179370	2680	2680	2680	2680	0
527	20241002	120300	59179370	2680	2680	2680	2680	37
528	20241002	120200	59080210	2690	2700	2700	2675	1204
529	20241002	120100	55849085	2690	2690	2690	2690	142
530	20241002	120000	55467105	2680	2680	2680	2680	100
531	20241002	115900	55199105	2690	2690	2690	2690	0
532	20241002	115800	55199105	2690	2690	2690	2690	0
533	20241002	115700	55199105	2690	2690	2690	2690	0
534	20241002	115600	55199105	2690	2690	2690	2690	30
535	20241002	115500	55118405	2690	2690	2690	2690	4
536	20241002	115400	55107645	2680	2680	2680	2680	0
537	20241002	115300	55107645	2680	2680	2680	2680	0
538	20241002	115200	55107645	2680	2680	2680	2680	18
539	20241002	115100	55059405	2680	2680	2680	2680	6
540	20241002	115000	55043325	2680	2680	2680	2680	0
541	20241002	114900	55043325	2680	2680	2680	2680	0
542	20241002	114800	55043325	2680	2680	2680	2680	0
543	20241002	114700	55043325	2680	2680	2680	2680	218
544	20241002	114600	54459085	2685	2685	2685	2685	50
545	20241002	114500	54324835	2685	2685	2685	2685	167
546	20241002	114400	53876440	2690	2690	2690	2690	0
547	20241002	114300	53876440	2690	2690	2690	2690	0
548	20241002	114200	53876440	2690	2690	2690	2690	0
549	20241002	114100	53876440	2690	2690	2690	2690	0
550	20241002	114000	53876440	2690	2690	2690	2690	0
551	20241002	113900	53876440	2690	2690	2690	2690	21
552	20241002	113800	53819950	2690	2690	2690	2690	5
553	20241002	113700	53806500	2690	2690	2690	2690	0
554	20241002	113600	53806500	2690	2690	2690	2690	0
555	20241002	113500	53806500	2690	2690	2690	2690	0
556	20241002	113400	53806500	2690	2690	2690	2690	0
557	20241002	113300	53806500	2690	2690	2690	2690	1
558	20241002	113200	53803810	2690	2690	2690	2690	0
559	20241002	113100	53803810	2690	2690	2690	2690	63
560	20241002	113000	53634340	2690	2690	2690	2690	0
561	20241002	112900	53634340	2690	2690	2690	2690	0
562	20241002	112800	53634340	2690	2690	2690	2690	0
563	20241002	112700	53634340	2690	2690	2690	2690	0
564	20241002	112600	53634340	2690	2690	2690	2690	100
565	20241002	112500	53365340	2690	2690	2690	2690	0
566	20241002	112400	53365340	2690	2690	2690	2690	0
567	20241002	112300	53365340	2690	2690	2690	2690	0
568	20241002	112200	53365340	2690	2690	2690	2690	0
569	20241002	112100	53365340	2690	2690	2690	2690	0
570	20241002	112000	53365340	2690	2690	2690	2690	0
571	20241002	111900	53365340	2690	2690	2690	2690	235
572	20241002	111800	52733190	2690	2690	2690	2690	0
573	20241002	111700	52733190	2690	2690	2690	2690	0
574	20241002	111600	52733190	2690	2695	2695	2690	1787
575	20241002	111500	47926155	2690	2690	2690	2690	0
576	20241002	111400	47926155	2690	2690	2690	2690	0
577	20241002	111300	47926155	2690	2690	2690	2690	300
578	20241002	111200	47119155	2690	2690	2690	2690	0
579	20241002	111100	47119155	2690	2690	2690	2690	130
580	20241002	111000	46769455	2700	2700	2700	2700	0
581	20241002	110900	46769455	2700	2700	2700	2700	9
582	20241002	110800	46745155	2700	2700	2700	2700	15
583	20241002	110700	46704655	2700	2700	2700	2700	35
584	20241002	110600	46610155	2700	2700	2700	2700	0
585	20241002	110500	46610155	2700	2700	2700	2700	0
586	20241002	110400	46610155	2700	2700	2700	2700	5
587	20241002	110300	46596655	2705	2705	2705	2705	0
588	20241002	110200	46596655	2705	2705	2705	2705	0
589	20241002	110100	46596655	2705	2705	2705	2705	0
590	20241002	110000	46596655	2705	2705	2705	2705	0
591	20241002	105900	46596655	2705	2705	2705	2705	0
592	20241002	105800	46596655	2705	2705	2705	2705	100
593	20241002	105700	46326155	2705	2705	2705	2705	0
594	20241002	105600	46326155	2705	2705	2705	2705	0
595	20241002	105500	46326155	2705	2695	2705	2690	1001
596	20241002	105400	43631230	2705	2705	2705	2705	0
597	20241002	105300	43631230	2705	2705	2705	2705	0
598	20241002	105200	43631230	2705	2705	2705	2705	3
599	20241002	105100	43623115	2700	2700	2700	2700	4
600	20241002	105000	43612315	2700	2700	2700	2700	0
601	20241002	104900	43612315	2700	2700	2700	2700	0
602	20241002	104800	43612315	2700	2700	2700	2700	0
603	20241002	104700	43612315	2700	2700	2700	2700	0
604	20241002	104600	43612315	2700	2700	2700	2700	0
605	20241002	104500	43612315	2700	2700	2700	2700	0
606	20241002	104400	43612315	2700	2700	2700	2700	0
607	20241002	104300	43612315	2700	2700	2700	2700	0
608	20241002	104200	43612315	2700	2700	2700	2700	207
609	20241002	104100	43053415	2695	2695	2695	2695	36
610	20241002	104000	42956395	2695	2695	2695	2695	0
611	20241002	103900	42956395	2695	2695	2695	2695	0
612	20241002	103800	42956395	2695	2700	2700	2695	1784
613	20241002	103700	38140000	2705	2705	2705	2705	0
614	20241002	103600	38140000	2705	2705	2705	2705	0
615	20241002	103500	38140000	2705	2705	2705	2705	0
616	20241002	103400	38140000	2705	2705	2705	2705	0
617	20241002	103300	38140000	2705	2705	2705	2705	0
618	20241002	103200	38140000	2705	2705	2705	2705	0
619	20241002	103100	38140000	2705	2705	2705	2705	0
620	20241002	103000	38140000	2705	2705	2705	2705	0
621	20241002	102900	38140000	2705	2705	2705	2705	0
622	20241002	102800	38140000	2705	2705	2705	2705	0
623	20241002	102700	38140000	2705	2705	2705	2705	0
624	20241002	102600	38140000	2705	2710	2710	2705	602
625	20241002	102500	36510090	2720	2720	2720	2720	0
626	20241002	102400	36510090	2720	2720	2720	2720	200
627	20241002	102300	35966090	2720	2720	2720	2720	0
628	20241002	102200	35966090	2720	2720	2720	2720	0
629	20241002	102100	35966090	2720	2720	2720	2720	3
630	20241002	102000	35957930	2730	2730	2730	2730	0
631	20241002	101900	35957930	2730	2730	2730	2730	0
632	20241002	101800	35957930	2730	2730	2730	2730	0
633	20241002	101700	35957930	2730	2730	2730	2730	0
634	20241002	101600	35957930	2730	2730	2730	2730	0
635	20241002	101500	35957930	2730	2730	2730	2730	0
636	20241002	101400	35957930	2730	2730	2730	2730	0
637	20241002	101300	35957930	2730	2720	2730	2720	10
638	20241002	101200	35930645	2695	2695	2695	2695	327
639	20241002	101100	35049380	2695	2695	2695	2695	0
640	20241002	101000	35049380	2695	2695	2695	2695	1
641	20241002	100900	35046685	2700	2700	2700	2700	1
642	20241002	100800	35043985	2705	2705	2705	2705	0
643	20241002	100700	35043985	2705	2715	2715	2705	601
644	20241002	100600	33415975	2715	2715	2715	2715	37
645	20241002	100500	33315520	2730	2730	2730	2730	5
646	20241002	100400	33301870	2730	2710	2735	2710	30
647	20241002	100300	33219990	2705	2705	2705	2705	20
648	20241002	100200	33165890	2705	2705	2705	2705	350
649	20241002	100100	32219140	2700	2700	2700	2700	175
650	20241002	100000	31746640	2700	2700	2700	2700	0
651	20241002	095900	31746640	2700	2700	2700	2700	400
652	20241002	095800	30666640	2695	2695	2695	2695	7
653	20241002	095700	30647775	2690	2690	2690	2690	0
654	20241002	095600	30647775	2690	2690	2690	2690	6
655	20241002	095500	30631635	2705	2705	2705	2705	0
656	20241002	095400	30631635	2705	2705	2705	2705	50
657	20241002	095300	30496385	2690	2690	2690	2690	0
658	20241002	095200	30496385	2690	2690	2690	2690	1
659	20241002	095100	30493695	2690	2700	2700	2690	126
660	20241002	095000	30154540	2705	2705	2705	2705	0
661	20241002	094900	30154540	2705	2705	2705	2705	0
662	20241002	094800	30154540	2705	2710	2710	2705	12
663	20241002	094700	30122050	2715	2715	2715	2715	0
664	20241002	094600	30122050	2715	2710	2740	2710	980
665	20241002	094500	27465320	2705	2710	2710	2705	101
666	20241002	094400	27191615	2710	2720	2720	2710	3
667	20241002	094300	27183470	2750	2700	2750	2700	11
668	20241002	094200	27153450	2700	2700	2700	2700	100
669	20241002	094100	26883450	2700	2700	2700	2700	100
670	20241002	094000	26613450	2700	2705	2705	2700	20
671	20241002	093900	26559440	2700	2700	2700	2700	0
672	20241002	093800	26559440	2700	2700	2745	2700	1761
673	20241002	093700	21756885	2700	2700	2700	2700	300
674	20241002	093600	20946885	2700	2700	2700	2700	1
675	20241002	093500	20944185	2675	2675	2675	2675	0
676	20241002	093400	20944185	2675	2675	2675	2675	0
677	20241002	093300	20944185	2675	2675	2675	2675	13
678	20241002	093200	20909410	2675	2685	2685	2675	1311
679	20241002	093100	17399345	2685	2685	2685	2685	0
680	20241002	093000	17399345	2685	2720	2750	2685	253
681	20241002	092900	16713805	2720	2710	2745	2695	1300
682	20241002	092800	13164740	2690	2675	2715	2675	43
683	20241002	092700	13049365	2680	2700	2700	2670	97
684	20241002	092600	12789850	2720	2720	2720	2720	0
685	20241002	092500	12789850	2720	2720	2720	2720	0
686	20241002	092400	12789850	2720	2680	2720	2680	20
687	20241002	092300	12735940	2680	2660	2680	2655	793
688	20241002	092200	10627475	2660	2680	2680	2660	11
689	20241002	092100	10598115	2680	2680	2680	2680	0
690	20241002	092000	10598115	2680	2680	2680	2680	0
691	20241002	091900	10598115	2680	2660	2680	2660	2
692	20241002	091800	10592775	2680	2680	2680	2680	0
693	20241002	091700	10592775	2680	2680	2680	2680	1
694	20241002	091600	10590095	2680	2680	2680	2680	1
695	20241002	091500	10587415	2680	2680	2680	2680	30
696	20241002	091400	10507015	2685	2685	2685	2685	0
697	20241002	091300	10507015	2685	2660	2685	2655	129
698	20241002	091200	10164115	2665	2670	2670	2665	500
699	20241002	091100	8831565	2665	2665	2665	2665	0
700	20241002	091000	8831565	2665	2665	2665	2665	1578
701	20241002	090900	4626195	2670	2675	2675	2670	479
702	20241002	090800	3346925	2670	2670	2670	2670	0
703	20241002	090700	3346925	2670	2670	2670	2670	142
704	20241002	090600	2967785	2670	2670	2670	2670	50
705	20241002	090500	2834285	2665	2670	2670	2665	855
706	20241002	090400	551710	2670	2670	2670	2670	11
707	20241002	090300	522340	2665	2665	2665	2665	0
708	20241002	090200	522340	2665	2665	2665	2665	0
709	20241002	090100	522340	2665	2665	2665	2665	0
710	20241002	090000	522340	2665	2665	2665	2665	196