KissMeData/104200/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201100	187893010	3605	3605	3605	3605	1963
3	20241002	201000	187893010	3605	3605	3605	3605	0
4	20241002	200900	187893010	3605	3605	3605	3605	0
5	20241002	200800	187893010	3605	3605	3605	3605	0
6	20241002	200700	187893010	3605	3605	3605	3605	0
7	20241002	200600	187893010	3605	3605	3605	3605	0
8	20241002	200500	187893010	3605	3605	3605	3605	0
9	20241002	200400	187893010	3605	3605	3605	3605	0
10	20241002	200300	187893010	3605	3605	3605	3605	0
11	20241002	200200	187893010	3605	3605	3605	3605	0
12	20241002	200100	187893010	3605	3605	3605	3605	0
13	20241002	200000	187893010	3605	3605	3605	3605	0
14	20241002	195900	187893010	3605	3605	3605	3605	0
15	20241002	195800	187893010	3605	3605	3605	3605	0
16	20241002	195700	187893010	3605	3605	3605	3605	0
17	20241002	195600	187893010	3605	3605	3605	3605	0
18	20241002	195500	187893010	3605	3605	3605	3605	0
19	20241002	195400	187893010	3605	3605	3605	3605	0
20	20241002	195300	187893010	3605	3605	3605	3605	0
21	20241002	195200	187893010	3605	3605	3605	3605	0
22	20241002	195100	187893010	3605	3605	3605	3605	0
23	20241002	195000	187893010	3605	3605	3605	3605	0
24	20241002	194900	187893010	3605	3605	3605	3605	0
25	20241002	194800	187893010	3605	3605	3605	3605	0
26	20241002	194700	187893010	3605	3605	3605	3605	0
27	20241002	194600	187893010	3605	3605	3605	3605	0
28	20241002	194500	187893010	3605	3605	3605	3605	0
29	20241002	194400	187893010	3605	3605	3605	3605	0
30	20241002	194300	187893010	3605	3605	3605	3605	0
31	20241002	194200	187893010	3605	3605	3605	3605	0
32	20241002	194100	187893010	3605	3605	3605	3605	1963
33	20241002	194000	187893010	3605	3605	3605	3605	0
34	20241002	193900	187893010	3605	3605	3605	3605	0
35	20241002	193800	187893010	3605	3605	3605	3605	0
36	20241002	193700	187893010	3605	3605	3605	3605	0
37	20241002	193600	187893010	3605	3605	3605	3605	0
38	20241002	193500	187893010	3605	3605	3605	3605	0
39	20241002	193400	187893010	3605	3605	3605	3605	0
40	20241002	193300	187893010	3605	3605	3605	3605	0
41	20241002	193200	187893010	3605	3605	3605	3605	0
42	20241002	193100	187893010	3605	3605	3605	3605	0
43	20241002	193000	187893010	3605	3605	3605	3605	0
44	20241002	192900	187893010	3605	3605	3605	3605	0
45	20241002	192800	187893010	3605	3605	3605	3605	0
46	20241002	192700	187893010	3605	3605	3605	3605	0
47	20241002	192600	187893010	3605	3605	3605	3605	0
48	20241002	192500	187893010	3605	3605	3605	3605	0
49	20241002	192400	187893010	3605	3605	3605	3605	0
50	20241002	192300	187893010	3605	3605	3605	3605	0
51	20241002	192200	187893010	3605	3605	3605	3605	0
52	20241002	192100	187893010	3605	3605	3605	3605	0
53	20241002	192000	187893010	3605	3605	3605	3605	0
54	20241002	191900	187893010	3605	3605	3605	3605	0
55	20241002	191800	187893010	3605	3605	3605	3605	0
56	20241002	191700	187893010	3605	3605	3605	3605	0
57	20241002	191600	187893010	3605	3605	3605	3605	0
58	20241002	191500	187893010	3605	3605	3605	3605	0
59	20241002	191400	187893010	3605	3605	3605	3605	0
60	20241002	191300	187893010	3605	3605	3605	3605	0
61	20241002	191200	187893010	3605	3605	3605	3605	0
62	20241002	191100	187893010	3605	3605	3605	3605	1963
63	20241002	191000	187893010	3605	3605	3605	3605	0
64	20241002	190900	187893010	3605	3605	3605	3605	0
65	20241002	190800	187893010	3605	3605	3605	3605	0
66	20241002	190700	187893010	3605	3605	3605	3605	0
67	20241002	190600	187893010	3605	3605	3605	3605	0
68	20241002	190500	187893010	3605	3605	3605	3605	0
69	20241002	190400	187893010	3605	3605	3605	3605	0
70	20241002	190300	187893010	3605	3605	3605	3605	0
71	20241002	190200	187893010	3605	3605	3605	3605	0
72	20241002	190100	187893010	3605	3605	3605	3605	0
73	20241002	190000	187893010	3605	3605	3605	3605	0
74	20241002	185900	187893010	3605	3605	3605	3605	0
75	20241002	185800	187893010	3605	3605	3605	3605	0
76	20241002	185700	187893010	3605	3605	3605	3605	0
77	20241002	185600	187893010	3605	3605	3605	3605	0
78	20241002	185500	187893010	3605	3605	3605	3605	0
79	20241002	185400	187893010	3605	3605	3605	3605	0
80	20241002	185300	187893010	3605	3605	3605	3605	0
81	20241002	185200	187893010	3605	3605	3605	3605	0
82	20241002	185100	187893010	3605	3605	3605	3605	0
83	20241002	185000	187893010	3605	3605	3605	3605	0
84	20241002	184900	187893010	3605	3605	3605	3605	0
85	20241002	184800	187893010	3605	3605	3605	3605	0
86	20241002	184700	187893010	3605	3605	3605	3605	0
87	20241002	184600	187893010	3605	3605	3605	3605	0
88	20241002	184500	187893010	3605	3605	3605	3605	0
89	20241002	184400	187893010	3605	3605	3605	3605	0
90	20241002	184300	187893010	3605	3605	3605	3605	0
91	20241002	184200	187893010	3605	3605	3605	3605	0
92	20241002	184100	187893010	3605	3605	3605	3605	1963
93	20241002	184000	187893010	3605	3605	3605	3605	0
94	20241002	183900	187893010	3605	3605	3605	3605	0
95	20241002	183800	187893010	3605	3605	3605	3605	0
96	20241002	183700	187893010	3605	3605	3605	3605	0
97	20241002	183600	187893010	3605	3605	3605	3605	0
98	20241002	183500	187893010	3605	3605	3605	3605	0
99	20241002	183400	187893010	3605	3605	3605	3605	0
100	20241002	183300	187893010	3605	3605	3605	3605	0
101	20241002	183200	187893010	3605	3605	3605	3605	0
102	20241002	183100	187893010	3605	3605	3605	3605	0
103	20241002	183000	187893010	3605	3605	3605	3605	0
104	20241002	182900	187893010	3605	3605	3605	3605	0
105	20241002	182800	187893010	3605	3605	3605	3605	0
106	20241002	182700	187893010	3605	3605	3605	3605	0
107	20241002	182600	187893010	3605	3605	3605	3605	0
108	20241002	182500	187893010	3605	3605	3605	3605	0
109	20241002	182400	187893010	3605	3605	3605	3605	0
110	20241002	182300	187893010	3605	3605	3605	3605	0
111	20241002	182200	187893010	3605	3605	3605	3605	0
112	20241002	182100	187893010	3605	3605	3605	3605	0
113	20241002	182000	187893010	3605	3605	3605	3605	0
114	20241002	181900	187893010	3605	3605	3605	3605	0
115	20241002	181800	187893010	3605	3605	3605	3605	0
116	20241002	181700	187893010	3605	3605	3605	3605	0
117	20241002	181600	187893010	3605	3605	3605	3605	0
118	20241002	181500	187893010	3605	3605	3605	3605	0
119	20241002	181400	187893010	3605	3605	3605	3605	0
120	20241002	181300	187893010	3605	3605	3605	3605	0
121	20241002	181200	187893010	3605	3605	3605	3605	0
122	20241002	181100	187893010	3605	3605	3605	3605	1963
123	20241002	181000	187893010	3605	3605	3605	3605	0
124	20241002	180900	187893010	3605	3605	3605	3605	0
125	20241002	180800	187893010	3605	3605	3605	3605	0
126	20241002	180700	187893010	3605	3605	3605	3605	0
127	20241002	180600	187893010	3605	3605	3605	3605	0
128	20241002	180500	187893010	3605	3605	3605	3605	0
129	20241002	180400	187893010	3605	3605	3605	3605	0
130	20241002	180300	187893010	3605	3605	3605	3605	0
131	20241002	180200	187893010	3605	3605	3605	3605	0
132	20241002	180100	187893010	3605	3605	3605	3605	0
133	20241002	180000	187893010	3605	3605	3605	3605	0
134	20241002	175900	187893010	3605	3605	3605	3605	0
135	20241002	175800	187893010	3605	3605	3605	3605	0
136	20241002	175700	187893010	3605	3605	3605	3605	0
137	20241002	175600	187893010	3605	3605	3605	3605	0
138	20241002	175500	187893010	3605	3605	3605	3605	0
139	20241002	175400	187893010	3605	3605	3605	3605	0
140	20241002	175300	187893010	3605	3605	3605	3605	0
141	20241002	175200	187893010	3605	3605	3605	3605	0
142	20241002	175100	187893010	3605	3605	3605	3605	0
143	20241002	175000	187893010	3605	3605	3605	3605	0
144	20241002	174900	187893010	3605	3605	3605	3605	0
145	20241002	174800	187893010	3605	3605	3605	3605	0
146	20241002	174700	187893010	3605	3605	3605	3605	0
147	20241002	174600	187893010	3605	3605	3605	3605	0
148	20241002	174500	187893010	3605	3605	3605	3605	0
149	20241002	174400	187893010	3605	3605	3605	3605	0
150	20241002	174300	187893010	3605	3605	3605	3605	0
151	20241002	174200	187893010	3605	3605	3605	3605	0
152	20241002	174100	187893010	3605	3605	3605	3605	1963
153	20241002	174000	187893010	3605	3605	3605	3605	0
154	20241002	173900	187893010	3605	3605	3605	3605	0
155	20241002	173800	187893010	3605	3605	3605	3605	0
156	20241002	173700	187893010	3605	3605	3605	3605	0
157	20241002	173600	187893010	3605	3605	3605	3605	0
158	20241002	173500	187893010	3605	3605	3605	3605	0
159	20241002	173400	187893010	3605	3605	3605	3605	0
160	20241002	173300	187893010	3605	3605	3605	3605	0
161	20241002	173200	187893010	3605	3605	3605	3605	0
162	20241002	173100	187893010	3605	3605	3605	3605	0
163	20241002	173000	187893010	3605	3605	3605	3605	0
164	20241002	172900	187893010	3605	3605	3605	3605	0
165	20241002	172800	187893010	3605	3605	3605	3605	0
166	20241002	172700	187893010	3605	3605	3605	3605	0
167	20241002	172600	187893010	3605	3605	3605	3605	0
168	20241002	172500	187893010	3605	3605	3605	3605	0
169	20241002	172400	187893010	3605	3605	3605	3605	0
170	20241002	172300	187893010	3605	3605	3605	3605	0
171	20241002	172200	187893010	3605	3605	3605	3605	0
172	20241002	172100	187893010	3605	3605	3605	3605	0
173	20241002	172000	187893010	3605	3605	3605	3605	0
174	20241002	171900	187893010	3605	3605	3605	3605	0
175	20241002	171800	187893010	3605	3605	3605	3605	0
176	20241002	171700	187893010	3605	3605	3605	3605	0
177	20241002	171600	187893010	3605	3605	3605	3605	0
178	20241002	171500	187893010	3605	3605	3605	3605	0
179	20241002	171400	187893010	3605	3605	3605	3605	0
180	20241002	171300	187893010	3605	3605	3605	3605	0
181	20241002	171200	187893010	3605	3605	3605	3605	0
182	20241002	171100	187893010	3605	3605	3605	3605	1963
183	20241002	171000	187893010	3605	3605	3605	3605	0
184	20241002	170900	187893010	3605	3605	3605	3605	0
185	20241002	170800	187893010	3605	3605	3605	3605	0
186	20241002	170700	187893010	3605	3605	3605	3605	0
187	20241002	170600	187893010	3605	3605	3605	3605	0
188	20241002	170500	187893010	3605	3605	3605	3605	0
189	20241002	170400	187893010	3605	3605	3605	3605	0
190	20241002	170300	187893010	3605	3605	3605	3605	0
191	20241002	170200	187893010	3605	3605	3605	3605	0
192	20241002	170100	187893010	3605	3605	3605	3605	0
193	20241002	170000	187893010	3605	3605	3605	3605	0
194	20241002	165900	187893010	3605	3605	3605	3605	0
195	20241002	165800	187893010	3605	3605	3605	3605	0
196	20241002	165700	187893010	3605	3605	3605	3605	0
197	20241002	165600	187893010	3605	3605	3605	3605	0
198	20241002	165500	187893010	3605	3605	3605	3605	0
199	20241002	165400	187893010	3605	3605	3605	3605	0
200	20241002	165300	187893010	3605	3605	3605	3605	0
201	20241002	165200	187893010	3605	3605	3605	3605	0
202	20241002	165100	187893010	3605	3605	3605	3605	0
203	20241002	165000	187893010	3605	3605	3605	3605	0
204	20241002	164900	187893010	3605	3605	3605	3605	0
205	20241002	164800	187893010	3605	3605	3605	3605	0
206	20241002	164700	187893010	3605	3605	3605	3605	0
207	20241002	164600	187893010	3605	3605	3605	3605	0
208	20241002	164500	187893010	3605	3605	3605	3605	0
209	20241002	164400	187893010	3605	3605	3605	3605	0
210	20241002	164300	187893010	3605	3605	3605	3605	0
211	20241002	164200	187893010	3605	3605	3605	3605	0
212	20241002	164100	187893010	3605	3605	3605	3605	1963
213	20241002	164000	187893010	3605	3605	3605	3605	0
214	20241002	163900	187893010	3605	3605	3605	3605	0
215	20241002	163800	187893010	3605	3605	3605	3605	0
216	20241002	163700	187893010	3605	3605	3605	3605	0
217	20241002	163600	187893010	3605	3605	3605	3605	0
218	20241002	163500	187893010	3605	3605	3605	3605	0
219	20241002	163400	187893010	3605	3605	3605	3605	0
220	20241002	163300	187893010	3605	3605	3605	3605	0
221	20241002	163200	187893010	3605	3605	3605	3605	0
222	20241002	163100	187893010	3605	3605	3605	3605	0
223	20241002	163000	187893010	3605	3605	3605	3605	0
224	20241002	162900	187893010	3605	3605	3605	3605	0
225	20241002	162800	187893010	3605	3605	3605	3605	0
226	20241002	162700	187893010	3605	3605	3605	3605	0
227	20241002	162600	187893010	3605	3605	3605	3605	0
228	20241002	162500	187893010	3605	3605	3605	3605	0
229	20241002	162400	187893010	3605	3605	3605	3605	0
230	20241002	162300	187893010	3605	3605	3605	3605	0
231	20241002	162200	187893010	3605	3605	3605	3605	0
232	20241002	162100	187893010	3605	3605	3605	3605	0
233	20241002	162000	187893010	3605	3605	3605	3605	0
234	20241002	161900	187893010	3605	3605	3605	3605	0
235	20241002	161800	187893010	3605	3605	3605	3605	0
236	20241002	161700	187893010	3605	3605	3605	3605	0
237	20241002	161600	187893010	3605	3605	3605	3605	0
238	20241002	161500	187893010	3605	3605	3605	3605	0
239	20241002	161400	187893010	3605	3605	3605	3605	0
240	20241002	161300	187893010	3605	3605	3605	3605	0
241	20241002	161200	187893010	3605	3605	3605	3605	0
242	20241002	161100	187893010	3605	3605	3605	3605	1963
243	20241002	161000	187893010	3605	3605	3605	3605	0
244	20241002	160900	187893010	3605	3605	3605	3605	0
245	20241002	160800	187893010	3605	3605	3605	3605	0
246	20241002	160700	187893010	3605	3605	3605	3605	0
247	20241002	160600	187893010	3605	3605	3605	3605	0
248	20241002	160500	187893010	3605	3605	3605	3605	0
249	20241002	160400	187893010	3605	3605	3605	3605	0
250	20241002	160300	187893010	3605	3605	3605	3605	0
251	20241002	160200	187893010	3605	3605	3605	3605	0
252	20241002	160100	187893010	3605	3605	3605	3605	0
253	20241002	160000	187893010	3605	3605	3605	3605	0
254	20241002	155900	187893010	3605	3605	3605	3605	0
255	20241002	155800	187893010	3605	3605	3605	3605	0
256	20241002	155700	187893010	3605	3605	3605	3605	0
257	20241002	155600	187893010	3605	3605	3605	3605	0
258	20241002	155500	187893010	3605	3605	3605	3605	0
259	20241002	155400	187893010	3605	3605	3605	3605	0
260	20241002	155300	187893010	3605	3605	3605	3605	0
261	20241002	155200	187893010	3605	3605	3605	3605	0
262	20241002	155100	187893010	3605	3605	3605	3605	0
263	20241002	155000	187893010	3605	3605	3605	3605	0
264	20241002	154900	187893010	3605	3605	3605	3605	0
265	20241002	154800	187893010	3605	3605	3605	3605	0
266	20241002	154700	187893010	3605	3605	3605	3605	0
267	20241002	154600	187893010	3605	3605	3605	3605	0
268	20241002	154500	187893010	3605	3605	3605	3605	0
269	20241002	154400	187893010	3605	3605	3605	3605	0
270	20241002	154300	187893010	3605	3605	3605	3605	0
271	20241002	154200	187893010	3605	3605	3605	3605	0
272	20241002	154100	187893010	3605	3605	3605	3605	1963
273	20241002	154000	187893010	3605	3605	3605	3605	0
274	20241002	153900	187893010	3605	3605	3605	3605	0
275	20241002	153800	187893010	3605	3605	3605	3605	0
276	20241002	153700	187893010	3605	3605	3605	3605	0
277	20241002	153600	187893010	3605	3605	3605	3605	0
278	20241002	153500	187893010	3605	3605	3605	3605	0
279	20241002	153400	187893010	3605	3605	3605	3605	0
280	20241002	153300	187893010	3605	3605	3605	3605	0
281	20241002	153200	187893010	3605	3605	3605	3605	0
282	20241002	153100	187893010	3605	3605	3605	3605	0
283	20241002	153000	187893010	3605	3605	3605	3605	1963
284	20241002	152900	180816395	3630	3630	3630	3630	0
285	20241002	152800	180816395	3630	3630	3630	3630	0
286	20241002	152700	180816395	3630	3630	3630	3630	0
287	20241002	152600	180816395	3630	3630	3630	3630	0
288	20241002	152500	180816395	3630	3630	3630	3630	0
289	20241002	152400	180816395	3630	3630	3630	3630	0
290	20241002	152300	180816395	3630	3630	3630	3630	0
291	20241002	152200	180816395	3630	3630	3630	3630	0
292	20241002	152100	180816395	3630	3630	3630	3630	0
293	20241002	152000	180816395	3630	3630	3630	3630	0
294	20241002	151900	180816395	3630	3630	3635	3610	140
295	20241002	151800	180309345	3630	3620	3630	3610	832
296	20241002	151700	177297135	3620	3610	3625	3610	87
297	20241002	151600	176982060	3610	3610	3610	3610	0
298	20241002	151500	176982060	3610	3625	3625	3610	814
299	20241002	151400	174037265	3630	3630	3630	3630	10
300	20241002	151300	174000965	3625	3625	3625	3625	0
301	20241002	151200	174000965	3625	3625	3625	3625	20
302	20241002	151100	173928465	3640	3640	3640	3640	1
303	20241002	151000	173924825	3640	3640	3640	3640	0
304	20241002	150900	173924825	3640	3615	3640	3615	320
305	20241002	150800	172767775	3620	3620	3620	3620	20
306	20241002	150700	172695375	3620	3620	3620	3620	5
307	20241002	150600	172677275	3620	3635	3635	3620	412
308	20241002	150500	171182580	3635	3635	3635	3635	59
309	20241002	150400	170968115	3625	3625	3625	3625	5
310	20241002	150300	170949990	3625	3625	3625	3625	202
311	20241002	150200	170217740	3625	3625	3625	3625	0
312	20241002	150100	170217740	3625	3625	3625	3625	300
313	20241002	150000	169130240	3625	3625	3625	3625	453
314	20241002	145900	167488115	3615	3620	3620	3615	200
315	20241002	145800	166765065	3620	3625	3625	3620	392
316	20241002	145700	165345555	3630	3630	3630	3630	54
317	20241002	145600	165149535	3630	3630	3630	3630	0
318	20241002	145500	165149535	3630	3630	3630	3630	48
319	20241002	145400	164975295	3630	3630	3630	3630	0
320	20241002	145300	164975295	3630	3630	3630	3630	61
321	20241002	145200	164753865	3630	3630	3630	3630	0
322	20241002	145100	164753865	3630	3630	3630	3630	84
323	20241002	145000	164448945	3635	3635	3635	3635	100
324	20241002	144900	164085445	3635	3635	3635	3635	0
325	20241002	144800	164085445	3635	3635	3635	3635	24
326	20241002	144700	163998205	3630	3635	3635	3630	116
327	20241002	144600	163577115	3635	3635	3635	3635	30
328	20241002	144500	163468065	3635	3640	3640	3635	52
329	20241002	144400	163278945	3640	3640	3640	3640	23
330	20241002	144300	163195225	3640	3640	3640	3640	59
331	20241002	144200	162980465	3640	3640	3640	3640	44
332	20241002	144100	162820305	3640	3640	3640	3640	44
333	20241002	144000	162660145	3640	3640	3640	3640	20
334	20241002	143900	162587345	3640	3640	3640	3640	22
335	20241002	143800	162507265	3640	3640	3640	3640	23
336	20241002	143700	162423545	3640	3640	3640	3640	43
337	20241002	143600	162267025	3640	3640	3640	3640	21
338	20241002	143500	162190585	3640	3640	3640	3640	290
339	20241002	143400	161134985	3640	3640	3640	3640	0
340	20241002	143300	161134985	3640	3640	3640	3640	0
341	20241002	143200	161134985	3640	3640	3640	3640	0
342	20241002	143100	161134985	3640	3640	3640	3640	0
343	20241002	143000	161134985	3640	3640	3640	3640	0
344	20241002	142900	161134985	3640	3640	3640	3640	0
345	20241002	142800	161134985	3640	3650	3650	3640	297
346	20241002	142700	160051515	3650	3650	3650	3650	4
347	20241002	142600	160036915	3655	3655	3655	3655	0
348	20241002	142500	160036915	3655	3655	3655	3655	0
349	20241002	142400	160036915	3655	3655	3655	3655	35
350	20241002	142300	159908990	3660	3660	3660	3660	17
351	20241002	142200	159846770	3660	3660	3660	3660	0
352	20241002	142100	159846770	3660	3660	3660	3660	1
353	20241002	142000	159843110	3650	3650	3650	3650	0
354	20241002	141900	159843110	3650	3650	3650	3650	0
355	20241002	141800	159843110	3650	3650	3650	3650	0
356	20241002	141700	159843110	3650	3650	3650	3650	0
357	20241002	141600	159843110	3650	3650	3650	3650	0
358	20241002	141500	159843110	3650	3650	3650	3650	0
359	20241002	141400	159843110	3650	3650	3650	3650	0
360	20241002	141300	159843110	3650	3650	3650	3650	0
361	20241002	141200	159843110	3650	3650	3650	3650	0
362	20241002	141100	159843110	3650	3650	3650	3650	0
363	20241002	141000	159843110	3650	3650	3650	3650	0
364	20241002	140900	159843110	3650	3650	3650	3650	0
365	20241002	140800	159843110	3650	3650	3650	3650	0
366	20241002	140700	159843110	3650	3650	3650	3650	0
367	20241002	140600	159843110	3650	3650	3650	3650	0
368	20241002	140500	159843110	3650	3650	3650	3650	0
369	20241002	140400	159843110	3650	3650	3650	3650	0
370	20241002	140300	159843110	3650	3650	3650	3650	0
371	20241002	140200	159843110	3650	3650	3650	3650	0
372	20241002	140100	159843110	3650	3650	3650	3650	200
373	20241002	140000	159113110	3655	3655	3655	3655	100
374	20241002	135900	158747610	3655	3655	3655	3655	0
375	20241002	135800	158747610	3655	3655	3655	3655	1
376	20241002	135700	158743955	3655	3655	3655	3655	320
377	20241002	135600	157574355	3665	3665	3665	3665	0
378	20241002	135500	157574355	3665	3665	3665	3665	0
379	20241002	135400	157574355	3665	3665	3665	3665	0
380	20241002	135300	157574355	3665	3665	3665	3665	0
381	20241002	135200	157574355	3665	3665	3665	3665	20
382	20241002	135100	157501055	3675	3675	3675	3675	0
383	20241002	135000	157501055	3675	3675	3675	3675	0
384	20241002	134900	157501055	3675	3675	3675	3675	0
385	20241002	134800	157501055	3675	3675	3675	3675	0
386	20241002	134700	157501055	3675	3675	3675	3675	0
387	20241002	134600	157501055	3675	3675	3675	3675	0
388	20241002	134500	157501055	3675	3675	3675	3675	5
389	20241002	134400	157482680	3675	3675	3675	3675	0
390	20241002	134300	157482680	3675	3675	3675	3675	0
391	20241002	134200	157482680	3675	3675	3675	3675	0
392	20241002	134100	157482680	3675	3675	3675	3675	0
393	20241002	134000	157482680	3675	3675	3675	3675	1
394	20241002	133900	157479005	3655	3655	3655	3655	0
395	20241002	133800	157479005	3655	3655	3655	3655	0
396	20241002	133700	157479005	3655	3655	3655	3655	0
397	20241002	133600	157479005	3655	3655	3655	3655	16
398	20241002	133500	157420525	3660	3660	3660	3660	174
399	20241002	133400	156783685	3655	3655	3655	3655	19
400	20241002	133300	156714240	3660	3660	3660	3660	390
401	20241002	133200	155286840	3665	3665	3665	3665	215
402	20241002	133100	154498865	3665	3665	3665	3665	0
403	20241002	133000	154498865	3665	3675	3675	3665	4128
404	20241002	132900	139335690	3675	3675	3675	3675	15
405	20241002	132800	139280565	3675	3675	3675	3675	20
406	20241002	132700	139207065	3680	3680	3680	3680	0
407	20241002	132600	139207065	3680	3680	3680	3680	0
408	20241002	132500	139207065	3680	3680	3680	3680	0
409	20241002	132400	139207065	3680	3680	3680	3680	30
410	20241002	132300	139096665	3680	3680	3680	3680	0
411	20241002	132200	139096665	3680	3680	3680	3680	0
412	20241002	132100	139096665	3680	3680	3680	3680	0
413	20241002	132000	139096665	3680	3680	3680	3680	89
414	20241002	131900	138769145	3680	3680	3680	3680	0
415	20241002	131800	138769145	3680	3680	3680	3680	0
416	20241002	131700	138769145	3680	3680	3680	3680	0
417	20241002	131600	138769145	3680	3680	3680	3680	0
418	20241002	131500	138769145	3680	3680	3680	3680	0
419	20241002	131400	138769145	3680	3680	3680	3680	5
420	20241002	131300	138750745	3670	3670	3670	3670	42
421	20241002	131200	138596605	3690	3690	3690	3690	0
422	20241002	131100	138596605	3690	3690	3690	3690	0
423	20241002	131000	138596605	3690	3690	3690	3690	1
424	20241002	130900	138592915	3685	3685	3685	3685	0
425	20241002	130800	138592915	3685	3685	3685	3685	158
426	20241002	130700	138010685	3690	3690	3690	3690	0
427	20241002	130600	138010685	3690	3690	3690	3690	0
428	20241002	130500	138010685	3690	3690	3690	3690	139
429	20241002	130400	137497775	3690	3690	3690	3690	11
430	20241002	130300	137457185	3690	3690	3690	3690	6
431	20241002	130200	137435045	3685	3685	3685	3685	0
432	20241002	130100	137435045	3685	3685	3685	3685	0
433	20241002	130000	137435045	3685	3685	3685	3685	0
434	20241002	125900	137435045	3685	3685	3685	3685	321
435	20241002	125800	136252160	3675	3675	3675	3675	28
436	20241002	125700	136149260	3685	3685	3685	3685	0
437	20241002	125600	136149260	3685	3685	3685	3685	0
438	20241002	125500	136149260	3685	3685	3685	3685	1
439	20241002	125400	136145575	3670	3670	3670	3670	0
440	20241002	125300	136145575	3670	3670	3670	3670	0
441	20241002	125200	136145575	3670	3670	3670	3670	0
442	20241002	125100	136145575	3670	3670	3670	3670	0
443	20241002	125000	136145575	3670	3670	3670	3670	0
444	20241002	124900	136145575	3670	3670	3670	3670	0
445	20241002	124800	136145575	3670	3670	3670	3670	0
446	20241002	124700	136145575	3670	3670	3670	3670	20
447	20241002	124600	136072175	3665	3665	3665	3665	0
448	20241002	124500	136072175	3665	3665	3665	3665	0
449	20241002	124400	136072175	3665	3665	3665	3665	0
450	20241002	124300	136072175	3665	3665	3665	3665	0
451	20241002	124200	136072175	3665	3665	3665	3665	0
452	20241002	124100	136072175	3665	3665	3665	3665	0
453	20241002	124000	136072175	3665	3665	3665	3665	0
454	20241002	123900	136072175	3665	3665	3665	3665	240
455	20241002	123800	135192575	3680	3680	3680	3680	10
456	20241002	123700	135155775	3680	3680	3680	3680	0
457	20241002	123600	135155775	3680	3680	3680	3680	11
458	20241002	123500	135115295	3685	3685	3685	3685	0
459	20241002	123400	135115295	3685	3685	3685	3685	0
460	20241002	123300	135115295	3685	3685	3685	3685	0
461	20241002	123200	135115295	3685	3685	3685	3685	0
462	20241002	123100	135115295	3685	3680	3685	3680	500
463	20241002	123000	133273920	3680	3680	3680	3680	100
464	20241002	122900	132905920	3680	3680	3680	3680	0
465	20241002	122800	132905920	3680	3680	3680	3680	0
466	20241002	122700	132905920	3680	3680	3680	3680	0
467	20241002	122600	132905920	3680	3680	3680	3680	0
468	20241002	122500	132905920	3680	3680	3680	3680	0
469	20241002	122400	132905920	3680	3680	3680	3680	0
470	20241002	122300	132905920	3680	3680	3680	3680	3
471	20241002	122200	132894880	3680	3680	3680	3680	0
472	20241002	122100	132894880	3680	3680	3680	3680	30
473	20241002	122000	132784480	3675	3675	3675	3675	0
474	20241002	121900	132784480	3675	3675	3675	3675	0
475	20241002	121800	132784480	3675	3675	3675	3675	0
476	20241002	121700	132784480	3675	3675	3675	3675	0
477	20241002	121600	132784480	3675	3675	3675	3675	1
478	20241002	121500	132780805	3650	3650	3650	3650	0
479	20241002	121400	132780805	3650	3650	3650	3650	0
480	20241002	121300	132780805	3650	3650	3650	3650	0
481	20241002	121200	132780805	3650	3650	3650	3650	0
482	20241002	121100	132780805	3650	3650	3650	3650	0
483	20241002	121000	132780805	3650	3650	3650	3650	0
484	20241002	120900	132780805	3650	3650	3650	3650	0
485	20241002	120800	132780805	3650	3650	3650	3650	0
486	20241002	120700	132780805	3650	3650	3650	3650	0
487	20241002	120600	132780805	3650	3650	3650	3650	0
488	20241002	120500	132780805	3650	3650	3650	3650	0
489	20241002	120400	132780805	3650	3650	3650	3650	0
490	20241002	120300	132780805	3650	3650	3650	3650	0
491	20241002	120200	132780805	3650	3650	3650	3650	0
492	20241002	120100	132780805	3650	3650	3650	3650	0
493	20241002	120000	132780805	3650	3650	3650	3650	0
494	20241002	115900	132780805	3650	3650	3650	3650	0
495	20241002	115800	132780805	3650	3650	3650	3650	0
496	20241002	115700	132780805	3650	3650	3650	3650	0
497	20241002	115600	132780805	3650	3650	3650	3650	0
498	20241002	115500	132780805	3650	3650	3650	3650	1
499	20241002	115400	132777155	3645	3645	3645	3645	0
500	20241002	115300	132777155	3645	3645	3645	3645	0
501	20241002	115200	132777155	3645	3645	3645	3645	0
502	20241002	115100	132777155	3645	3645	3645	3645	0
503	20241002	115000	132777155	3645	3645	3645	3645	0
504	20241002	114900	132777155	3645	3645	3645	3645	0
505	20241002	114800	132777155	3645	3645	3645	3645	0
506	20241002	114700	132777155	3645	3645	3645	3645	0
507	20241002	114600	132777155	3645	3645	3645	3645	0
508	20241002	114500	132777155	3645	3645	3645	3645	0
509	20241002	114400	132777155	3645	3645	3645	3645	33
510	20241002	114300	132656870	3645	3645	3645	3645	0
511	20241002	114200	132656870	3645	3645	3645	3645	0
512	20241002	114100	132656870	3645	3645	3645	3645	0
513	20241002	114000	132656870	3645	3645	3645	3645	0
514	20241002	113900	132656870	3645	3645	3645	3645	0
515	20241002	113800	132656870	3645	3645	3645	3645	0
516	20241002	113700	132656870	3645	3645	3645	3645	0
517	20241002	113600	132656870	3645	3645	3645	3645	0
518	20241002	113500	132656870	3645	3645	3645	3645	0
519	20241002	113400	132656870	3645	3645	3645	3645	1
520	20241002	113300	132653225	3675	3675	3675	3675	0
521	20241002	113200	132653225	3675	3675	3675	3675	60
522	20241002	113100	132432725	3675	3675	3675	3675	0
523	20241002	113000	132432725	3675	3675	3675	3675	0
524	20241002	112900	132432725	3675	3675	3675	3675	0
525	20241002	112800	132432725	3675	3675	3675	3675	0
526	20241002	112700	132432725	3675	3650	3675	3650	142
527	20241002	112600	131914400	3670	3670	3670	3670	131
528	20241002	112500	131433630	3665	3665	3665	3665	0
529	20241002	112400	131433630	3665	3665	3665	3665	0
530	20241002	112300	131433630	3665	3665	3665	3665	0
531	20241002	112200	131433630	3665	3660	3665	3660	1605
532	20241002	112100	125553190	3660	3660	3660	3660	0
533	20241002	112000	125553190	3660	3660	3660	3660	17
534	20241002	111900	125490970	3655	3655	3655	3655	190
535	20241002	111800	124796520	3655	3655	3655	3655	0
536	20241002	111700	124796520	3655	3655	3655	3655	0
537	20241002	111600	124796520	3655	3655	3655	3655	1
538	20241002	111500	124792865	3655	3655	3655	3655	0
539	20241002	111400	124792865	3655	3655	3655	3655	10
540	20241002	111300	124756315	3625	3625	3625	3625	0
541	20241002	111200	124756315	3625	3625	3625	3625	0
542	20241002	111100	124756315	3625	3625	3625	3625	0
543	20241002	111000	124756315	3625	3625	3625	3625	0
544	20241002	110900	124756315	3625	3625	3625	3625	0
545	20241002	110800	124756315	3625	3625	3625	3625	0
546	20241002	110700	124756315	3625	3625	3625	3625	0
547	20241002	110600	124756315	3625	3625	3625	3625	0
548	20241002	110500	124756315	3625	3625	3625	3625	0
549	20241002	110400	124756315	3625	3625	3625	3625	0
550	20241002	110300	124756315	3625	3625	3625	3625	0
551	20241002	110200	124756315	3625	3625	3625	3625	0
552	20241002	110100	124756315	3625	3625	3625	3625	0
553	20241002	110000	124756315	3625	3625	3625	3625	0
554	20241002	105900	124756315	3625	3625	3625	3625	0
555	20241002	105800	124756315	3625	3625	3625	3625	0
556	20241002	105700	124756315	3625	3625	3625	3625	0
557	20241002	105600	124756315	3625	3625	3625	3625	0
558	20241002	105500	124756315	3625	3625	3625	3625	0
559	20241002	105400	124756315	3625	3625	3625	3625	0
560	20241002	105300	124756315	3625	3625	3625	3625	0
561	20241002	105200	124756315	3625	3625	3625	3625	0
562	20241002	105100	124756315	3625	3635	3635	3625	375
563	20241002	105000	123394605	3635	3635	3635	3635	0
564	20241002	104900	123394605	3635	3635	3635	3635	0
565	20241002	104800	123394605	3635	3635	3635	3635	0
566	20241002	104700	123394605	3635	3635	3635	3635	0
567	20241002	104600	123394605	3635	3635	3635	3635	0
568	20241002	104500	123394605	3635	3635	3635	3635	0
569	20241002	104400	123394605	3635	3635	3635	3635	1
570	20241002	104300	123390970	3645	3645	3645	3645	0
571	20241002	104200	123390970	3645	3645	3645	3645	0
572	20241002	104100	123390970	3645	3645	3645	3645	0
573	20241002	104000	123390970	3645	3645	3645	3645	1
574	20241002	103900	123387325	3645	3645	3645	3645	77
575	20241002	103800	123106660	3645	3645	3645	3645	0
576	20241002	103700	123106660	3645	3645	3645	3645	0
577	20241002	103600	123106660	3645	3645	3645	3645	0
578	20241002	103500	123106660	3645	3645	3645	3645	0
579	20241002	103400	123106660	3645	3645	3645	3645	0
580	20241002	103300	123106660	3645	3645	3645	3645	0
581	20241002	103200	123106660	3645	3645	3645	3645	475
582	20241002	103100	121375285	3645	3645	3645	3645	25
583	20241002	103000	121284160	3645	3645	3645	3645	0
584	20241002	102900	121284160	3645	3645	3645	3645	152
585	20241002	102800	120730120	3645	3645	3645	3645	0
586	20241002	102700	120730120	3645	3645	3645	3645	0
587	20241002	102600	120730120	3645	3645	3645	3645	0
588	20241002	102500	120730120	3645	3645	3645	3645	3
589	20241002	102400	120719185	3645	3645	3645	3645	0
590	20241002	102300	120719185	3645	3645	3645	3645	0
591	20241002	102200	120719185	3645	3645	3645	3645	0
592	20241002	102100	120719185	3645	3645	3645	3645	20
593	20241002	102000	120646285	3645	3645	3645	3645	2
594	20241002	101900	120638995	3650	3655	3655	3650	4
595	20241002	101800	120624385	3650	3650	3650	3650	0
596	20241002	101700	120624385	3650	3650	3650	3650	20
597	20241002	101600	120551385	3655	3655	3655	3655	0
598	20241002	101500	120551385	3655	3640	3655	3640	500
599	20241002	101400	118726165	3640	3635	3640	3635	49
600	20241002	101300	118547960	3630	3630	3630	3630	0
601	20241002	101200	118547960	3630	3630	3630	3630	0
602	20241002	101100	118547960	3630	3630	3630	3630	23
603	20241002	101000	118464470	3630	3630	3630	3630	14
604	20241002	100900	118413650	3600	3600	3600	3600	0
605	20241002	100800	118413650	3600	3600	3600	3600	0
606	20241002	100700	118413650	3600	3605	3605	3600	100
607	20241002	100600	118053420	3600	3600	3600	3600	0
608	20241002	100500	118053420	3600	3600	3600	3600	0
609	20241002	100400	118053420	3600	3600	3600	3600	0
610	20241002	100300	118053420	3600	3600	3600	3600	0
611	20241002	100200	118053420	3600	3600	3600	3600	0
612	20241002	100100	118053420	3600	3600	3600	3600	0
613	20241002	100000	118053420	3600	3600	3600	3600	0
614	20241002	095900	118053420	3600	3600	3600	3600	0
615	20241002	095800	118053420	3600	3600	3600	3600	9
616	20241002	095700	118021020	3605	3605	3605	3605	0
617	20241002	095600	118021020	3605	3605	3605	3605	0
618	20241002	095500	118021020	3605	3605	3605	3605	5
619	20241002	095400	118002995	3605	3605	3605	3605	0
620	20241002	095300	118002995	3605	3605	3605	3605	104
621	20241002	095200	117628075	3640	3640	3640	3640	0
622	20241002	095100	117628075	3640	3640	3640	3640	0
623	20241002	095000	117628075	3640	3640	3640	3640	18
624	20241002	094900	117562555	3640	3640	3640	3640	0
625	20241002	094800	117562555	3640	3640	3640	3640	1
626	20241002	094700	117558915	3600	3615	3615	3600	89
627	20241002	094600	117238260	3620	3620	3620	3620	0
628	20241002	094500	117238260	3620	3620	3620	3620	0
629	20241002	094400	117238260	3620	3620	3650	3620	4013
630	20241002	094300	102620245	3595	3595	3595	3595	0
631	20241002	094200	102620245	3595	3595	3595	3595	0
632	20241002	094100	102620245	3595	3595	3595	3595	476
633	20241002	094000	100909025	3605	3600	3605	3600	700
634	20241002	093900	98387140	3600	3600	3600	3600	100
635	20241002	093800	98027140	3595	3595	3595	3595	2
636	20241002	093700	98019950	3590	3605	3605	3590	6141
637	20241002	093600	75922860	3605	3605	3605	3605	207
638	20241002	093500	75176625	3610	3610	3610	3610	196
639	20241002	093400	74469065	3630	3630	3630	3630	0
640	20241002	093300	74469065	3630	3630	3630	3630	0
641	20241002	093200	74469065	3630	3610	3630	3610	813
642	20241002	093100	71522875	3630	3630	3630	3630	2
643	20241002	093000	71515615	3610	3610	3610	3610	10
644	20241002	092900	71479515	3605	3605	3605	3605	561
645	20241002	092800	69457110	3610	3610	3610	3610	0
646	20241002	092700	69457110	3610	3610	3610	3610	10
647	20241002	092600	69421010	3630	3630	3630	3630	0
648	20241002	092500	69421010	3630	3630	3630	3630	8
649	20241002	092400	69391970	3635	3635	3635	3635	0
650	20241002	092300	69391970	3635	3615	3635	3605	3088
651	20241002	092200	58238320	3615	3615	3615	3615	0
652	20241002	092100	58238320	3615	3645	3645	3615	18
653	20241002	092000	58172800	3610	3610	3610	3610	0
654	20241002	091900	58172800	3610	3610	3610	3610	5001
655	20241002	091800	40119190	3610	3610	3610	3610	0
656	20241002	091700	40119190	3610	3625	3625	3610	203
657	20241002	091600	39385930	3660	3635	3660	3635	501
658	20241002	091500	37555335	3620	3620	3620	3620	0
659	20241002	091400	37555335	3620	3620	3620	3620	0
660	20241002	091300	37555335	3620	3615	3620	3610	5540
661	20241002	091200	17547495	3620	3640	3640	3620	1460
662	20241002	091100	12261025	3645	3645	3645	3645	0
663	20241002	091000	12261025	3645	3650	3650	3645	2
664	20241002	090900	12253730	3650	3655	3655	3650	630
665	20241002	090800	9953080	3660	3660	3660	3660	0
666	20241002	090700	9953080	3660	3660	3660	3660	0
667	20241002	090600	9953080	3660	3660	3660	3660	107
668	20241002	090500	9561460	3655	3655	3655	3655	0
669	20241002	090400	9561460	3655	3640	3655	3640	1429
670	20241002	090300	4358670	3625	3630	3630	3625	298
671	20241002	090200	3278105	3630	3650	3650	3630	714
672	20241002	090100	679710	3650	3655	3655	3650	139
673	20241002	090000	172200	3660	3665	3665	3660	47