KissMeData/064240/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194200	268200685	2845	2845	2845	2845	3529
3	20241002	194100	268200685	2845	2845	2845	2845	0
4	20241002	194000	268200685	2845	2845	2845	2845	0
5	20241002	193900	268200685	2845	2845	2845	2845	0
6	20241002	193800	268200685	2845	2845	2845	2845	0
7	20241002	193700	268200685	2845	2845	2845	2845	0
8	20241002	193600	268200685	2845	2845	2845	2845	0
9	20241002	193500	268200685	2845	2845	2845	2845	0
10	20241002	193400	268200685	2845	2845	2845	2845	0
11	20241002	193300	268200685	2845	2845	2845	2845	0
12	20241002	193200	268200685	2845	2845	2845	2845	0
13	20241002	193100	268200685	2845	2845	2845	2845	0
14	20241002	193000	268200685	2845	2845	2845	2845	0
15	20241002	192900	268200685	2845	2845	2845	2845	0
16	20241002	192800	268200685	2845	2845	2845	2845	0
17	20241002	192700	268200685	2845	2845	2845	2845	0
18	20241002	192600	268200685	2845	2845	2845	2845	0
19	20241002	192500	268200685	2845	2845	2845	2845	0
20	20241002	192400	268200685	2845	2845	2845	2845	0
21	20241002	192300	268200685	2845	2845	2845	2845	0
22	20241002	192200	268200685	2845	2845	2845	2845	0
23	20241002	192100	268200685	2845	2845	2845	2845	0
24	20241002	192000	268200685	2845	2845	2845	2845	0
25	20241002	191900	268200685	2845	2845	2845	2845	0
26	20241002	191800	268200685	2845	2845	2845	2845	0
27	20241002	191700	268200685	2845	2845	2845	2845	0
28	20241002	191600	268200685	2845	2845	2845	2845	0
29	20241002	191500	268200685	2845	2845	2845	2845	0
30	20241002	191400	268200685	2845	2845	2845	2845	0
31	20241002	191300	268200685	2845	2845	2845	2845	0
32	20241002	191200	268200685	2845	2845	2845	2845	3529
33	20241002	191100	268200685	2845	2845	2845	2845	0
34	20241002	191000	268200685	2845	2845	2845	2845	0
35	20241002	190900	268200685	2845	2845	2845	2845	0
36	20241002	190800	268200685	2845	2845	2845	2845	0
37	20241002	190700	268200685	2845	2845	2845	2845	0
38	20241002	190600	268200685	2845	2845	2845	2845	0
39	20241002	190500	268200685	2845	2845	2845	2845	0
40	20241002	190400	268200685	2845	2845	2845	2845	0
41	20241002	190300	268200685	2845	2845	2845	2845	0
42	20241002	190200	268200685	2845	2845	2845	2845	0
43	20241002	190100	268200685	2845	2845	2845	2845	0
44	20241002	190000	268200685	2845	2845	2845	2845	0
45	20241002	185900	268200685	2845	2845	2845	2845	0
46	20241002	185800	268200685	2845	2845	2845	2845	0
47	20241002	185700	268200685	2845	2845	2845	2845	0
48	20241002	185600	268200685	2845	2845	2845	2845	0
49	20241002	185500	268200685	2845	2845	2845	2845	0
50	20241002	185400	268200685	2845	2845	2845	2845	0
51	20241002	185300	268200685	2845	2845	2845	2845	0
52	20241002	185200	268200685	2845	2845	2845	2845	0
53	20241002	185100	268200685	2845	2845	2845	2845	0
54	20241002	185000	268200685	2845	2845	2845	2845	0
55	20241002	184900	268200685	2845	2845	2845	2845	0
56	20241002	184800	268200685	2845	2845	2845	2845	0
57	20241002	184700	268200685	2845	2845	2845	2845	0
58	20241002	184600	268200685	2845	2845	2845	2845	0
59	20241002	184500	268200685	2845	2845	2845	2845	0
60	20241002	184400	268200685	2845	2845	2845	2845	0
61	20241002	184300	268200685	2845	2845	2845	2845	0
62	20241002	184200	268200685	2845	2845	2845	2845	3529
63	20241002	184100	268200685	2845	2845	2845	2845	0
64	20241002	184000	268200685	2845	2845	2845	2845	0
65	20241002	183900	268200685	2845	2845	2845	2845	0
66	20241002	183800	268200685	2845	2845	2845	2845	0
67	20241002	183700	268200685	2845	2845	2845	2845	0
68	20241002	183600	268200685	2845	2845	2845	2845	0
69	20241002	183500	268200685	2845	2845	2845	2845	0
70	20241002	183400	268200685	2845	2845	2845	2845	0
71	20241002	183300	268200685	2845	2845	2845	2845	0
72	20241002	183200	268200685	2845	2845	2845	2845	0
73	20241002	183100	268200685	2845	2845	2845	2845	0
74	20241002	183000	268200685	2845	2845	2845	2845	0
75	20241002	182900	268200685	2845	2845	2845	2845	0
76	20241002	182800	268200685	2845	2845	2845	2845	0
77	20241002	182700	268200685	2845	2845	2845	2845	0
78	20241002	182600	268200685	2845	2845	2845	2845	0
79	20241002	182500	268200685	2845	2845	2845	2845	0
80	20241002	182400	268200685	2845	2845	2845	2845	0
81	20241002	182300	268200685	2845	2845	2845	2845	0
82	20241002	182200	268200685	2845	2845	2845	2845	0
83	20241002	182100	268200685	2845	2845	2845	2845	0
84	20241002	182000	268200685	2845	2845	2845	2845	0
85	20241002	181900	268200685	2845	2845	2845	2845	0
86	20241002	181800	268200685	2845	2845	2845	2845	0
87	20241002	181700	268200685	2845	2845	2845	2845	0
88	20241002	181600	268200685	2845	2845	2845	2845	0
89	20241002	181500	268200685	2845	2845	2845	2845	0
90	20241002	181400	268200685	2845	2845	2845	2845	0
91	20241002	181300	268200685	2845	2845	2845	2845	0
92	20241002	181200	268200685	2845	2845	2845	2845	3529
93	20241002	181100	268200685	2845	2845	2845	2845	0
94	20241002	181000	268200685	2845	2845	2845	2845	0
95	20241002	180900	268200685	2845	2845	2845	2845	0
96	20241002	180800	268200685	2845	2845	2845	2845	0
97	20241002	180700	268200685	2845	2845	2845	2845	0
98	20241002	180600	268200685	2845	2845	2845	2845	0
99	20241002	180500	268200685	2845	2845	2845	2845	0
100	20241002	180400	268200685	2845	2845	2845	2845	0
101	20241002	180300	268200685	2845	2845	2845	2845	0
102	20241002	180200	268200685	2845	2845	2845	2845	0
103	20241002	180100	268200685	2845	2845	2845	2845	0
104	20241002	180000	268200685	2845	2845	2845	2845	0
105	20241002	175900	268200685	2845	2845	2845	2845	0
106	20241002	175800	268200685	2845	2845	2845	2845	0
107	20241002	175700	268200685	2845	2845	2845	2845	0
108	20241002	175600	268200685	2845	2845	2845	2845	0
109	20241002	175500	268200685	2845	2845	2845	2845	0
110	20241002	175400	268200685	2845	2845	2845	2845	0
111	20241002	175300	268200685	2845	2845	2845	2845	0
112	20241002	175200	268200685	2845	2845	2845	2845	0
113	20241002	175100	268200685	2845	2845	2845	2845	0
114	20241002	175000	268200685	2845	2845	2845	2845	0
115	20241002	174900	268200685	2845	2845	2845	2845	0
116	20241002	174800	268200685	2845	2845	2845	2845	0
117	20241002	174700	268200685	2845	2845	2845	2845	0
118	20241002	174600	268200685	2845	2845	2845	2845	0
119	20241002	174500	268200685	2845	2845	2845	2845	0
120	20241002	174400	268200685	2845	2845	2845	2845	0
121	20241002	174300	268200685	2845	2845	2845	2845	0
122	20241002	174200	268200685	2845	2845	2845	2845	3529
123	20241002	174100	268200685	2845	2845	2845	2845	0
124	20241002	174000	268200685	2845	2845	2845	2845	0
125	20241002	173900	268200685	2845	2845	2845	2845	0
126	20241002	173800	268200685	2845	2845	2845	2845	0
127	20241002	173700	268200685	2845	2845	2845	2845	0
128	20241002	173600	268200685	2845	2845	2845	2845	0
129	20241002	173500	268200685	2845	2845	2845	2845	0
130	20241002	173400	268200685	2845	2845	2845	2845	0
131	20241002	173300	268200685	2845	2845	2845	2845	0
132	20241002	173200	268200685	2845	2845	2845	2845	0
133	20241002	173100	268200685	2845	2845	2845	2845	0
134	20241002	173000	268200685	2845	2845	2845	2845	0
135	20241002	172900	268200685	2845	2845	2845	2845	0
136	20241002	172800	268200685	2845	2845	2845	2845	0
137	20241002	172700	268200685	2845	2845	2845	2845	0
138	20241002	172600	268200685	2845	2845	2845	2845	0
139	20241002	172500	268200685	2845	2845	2845	2845	0
140	20241002	172400	268200685	2845	2845	2845	2845	0
141	20241002	172300	268200685	2845	2845	2845	2845	0
142	20241002	172200	268200685	2845	2845	2845	2845	0
143	20241002	172100	268200685	2845	2845	2845	2845	0
144	20241002	172000	268200685	2845	2845	2845	2845	0
145	20241002	171900	268200685	2845	2845	2845	2845	0
146	20241002	171800	268200685	2845	2845	2845	2845	0
147	20241002	171700	268200685	2845	2845	2845	2845	0
148	20241002	171600	268200685	2845	2845	2845	2845	0
149	20241002	171500	268200685	2845	2845	2845	2845	0
150	20241002	171400	268200685	2845	2845	2845	2845	0
151	20241002	171300	268200685	2845	2845	2845	2845	0
152	20241002	171200	268200685	2845	2845	2845	2845	3529
153	20241002	171100	268200685	2845	2845	2845	2845	0
154	20241002	171000	268200685	2845	2845	2845	2845	0
155	20241002	170900	268200685	2845	2845	2845	2845	0
156	20241002	170800	268200685	2845	2845	2845	2845	0
157	20241002	170700	268200685	2845	2845	2845	2845	0
158	20241002	170600	268200685	2845	2845	2845	2845	0
159	20241002	170500	268200685	2845	2845	2845	2845	0
160	20241002	170400	268200685	2845	2845	2845	2845	0
161	20241002	170300	268200685	2845	2845	2845	2845	0
162	20241002	170200	268200685	2845	2845	2845	2845	0
163	20241002	170100	268200685	2845	2845	2845	2845	0
164	20241002	170000	268200685	2845	2845	2845	2845	0
165	20241002	165900	268200685	2845	2845	2845	2845	0
166	20241002	165800	268200685	2845	2845	2845	2845	0
167	20241002	165700	268200685	2845	2845	2845	2845	0
168	20241002	165600	268200685	2845	2845	2845	2845	0
169	20241002	165500	268200685	2845	2845	2845	2845	0
170	20241002	165400	268200685	2845	2845	2845	2845	0
171	20241002	165300	268200685	2845	2845	2845	2845	0
172	20241002	165200	268200685	2845	2845	2845	2845	0
173	20241002	165100	268200685	2845	2845	2845	2845	0
174	20241002	165000	268200685	2845	2845	2845	2845	0
175	20241002	164900	268200685	2845	2845	2845	2845	0
176	20241002	164800	268200685	2845	2845	2845	2845	0
177	20241002	164700	268200685	2845	2845	2845	2845	0
178	20241002	164600	268200685	2845	2845	2845	2845	0
179	20241002	164500	268200685	2845	2845	2845	2845	0
180	20241002	164400	268200685	2845	2845	2845	2845	0
181	20241002	164300	268200685	2845	2845	2845	2845	0
182	20241002	164200	268200685	2845	2845	2845	2845	3529
183	20241002	164100	268200685	2845	2845	2845	2845	0
184	20241002	164000	268200685	2845	2845	2845	2845	0
185	20241002	163900	268200685	2845	2845	2845	2845	0
186	20241002	163800	268200685	2845	2845	2845	2845	0
187	20241002	163700	268200685	2845	2845	2845	2845	0
188	20241002	163600	268200685	2845	2845	2845	2845	0
189	20241002	163500	268200685	2845	2845	2845	2845	0
190	20241002	163400	268200685	2845	2845	2845	2845	0
191	20241002	163300	268200685	2845	2845	2845	2845	0
192	20241002	163200	268200685	2845	2845	2845	2845	0
193	20241002	163100	268200685	2845	2845	2845	2845	0
194	20241002	163000	268200685	2845	2845	2845	2845	0
195	20241002	162900	268200685	2845	2845	2845	2845	0
196	20241002	162800	268200685	2845	2845	2845	2845	0
197	20241002	162700	268200685	2845	2845	2845	2845	0
198	20241002	162600	268200685	2845	2845	2845	2845	0
199	20241002	162500	268200685	2845	2845	2845	2845	0
200	20241002	162400	268200685	2845	2845	2845	2845	0
201	20241002	162300	268200685	2845	2845	2845	2845	0
202	20241002	162200	268200685	2845	2845	2845	2845	0
203	20241002	162100	268200685	2845	2845	2845	2845	0
204	20241002	162000	268200685	2845	2845	2845	2845	0
205	20241002	161900	268200685	2845	2845	2845	2845	0
206	20241002	161800	268200685	2845	2845	2845	2845	0
207	20241002	161700	268200685	2845	2845	2845	2845	0
208	20241002	161600	268200685	2845	2845	2845	2845	0
209	20241002	161500	268200685	2845	2845	2845	2845	0
210	20241002	161400	268200685	2845	2845	2845	2845	0
211	20241002	161300	268200685	2845	2845	2845	2845	0
212	20241002	161200	268200685	2845	2845	2845	2845	3529
213	20241002	161100	268200685	2845	2845	2845	2845	0
214	20241002	161000	268200685	2845	2845	2845	2845	0
215	20241002	160900	268200685	2845	2845	2845	2845	0
216	20241002	160800	268200685	2845	2845	2845	2845	0
217	20241002	160700	268200685	2845	2845	2845	2845	0
218	20241002	160600	268200685	2845	2845	2845	2845	0
219	20241002	160500	268200685	2845	2845	2845	2845	0
220	20241002	160400	268200685	2845	2845	2845	2845	0
221	20241002	160300	268200685	2845	2845	2845	2845	0
222	20241002	160200	268200685	2845	2845	2845	2845	0
223	20241002	160100	268200685	2845	2845	2845	2845	0
224	20241002	160000	268200685	2845	2845	2845	2845	0
225	20241002	155900	268200685	2845	2845	2845	2845	0
226	20241002	155800	268200685	2845	2845	2845	2845	0
227	20241002	155700	268200685	2845	2845	2845	2845	0
228	20241002	155600	268200685	2845	2845	2845	2845	0
229	20241002	155500	268200685	2845	2845	2845	2845	0
230	20241002	155400	268200685	2845	2845	2845	2845	0
231	20241002	155300	268200685	2845	2845	2845	2845	0
232	20241002	155200	268200685	2845	2845	2845	2845	0
233	20241002	155100	268200685	2845	2845	2845	2845	0
234	20241002	155000	268200685	2845	2845	2845	2845	0
235	20241002	154900	268200685	2845	2845	2845	2845	0
236	20241002	154800	268200685	2845	2845	2845	2845	0
237	20241002	154700	268200685	2845	2845	2845	2845	0
238	20241002	154600	268200685	2845	2845	2845	2845	0
239	20241002	154500	268200685	2845	2845	2845	2845	0
240	20241002	154400	268200685	2845	2845	2845	2845	0
241	20241002	154300	268200685	2845	2845	2845	2845	0
242	20241002	154200	268200685	2845	2845	2845	2845	3529
243	20241002	154100	268200685	2845	2845	2845	2845	0
244	20241002	154000	268200685	2845	2845	2845	2845	0
245	20241002	153900	268200685	2845	2845	2845	2845	0
246	20241002	153800	268200685	2845	2845	2845	2845	0
247	20241002	153700	268200685	2845	2845	2845	2845	0
248	20241002	153600	268200685	2845	2845	2845	2845	0
249	20241002	153500	268200685	2845	2845	2845	2845	0
250	20241002	153400	268200685	2845	2845	2845	2845	0
251	20241002	153300	268200685	2845	2845	2845	2845	0
252	20241002	153200	268200685	2845	2845	2845	2845	0
253	20241002	153100	268200685	2845	2845	2845	2845	0
254	20241002	153000	268200685	2845	2845	2845	2845	3529
255	20241002	152900	258160680	2855	2855	2855	2855	0
256	20241002	152800	258160680	2855	2855	2855	2855	0
257	20241002	152700	258160680	2855	2855	2855	2855	0
258	20241002	152600	258160680	2855	2855	2855	2855	0
259	20241002	152500	258160680	2855	2855	2855	2855	0
260	20241002	152400	258160680	2855	2855	2855	2855	0
261	20241002	152300	258160680	2855	2855	2855	2855	0
262	20241002	152200	258160680	2855	2855	2855	2855	0
263	20241002	152100	258160680	2855	2855	2855	2855	0
264	20241002	152000	258160680	2855	2855	2855	2855	0
265	20241002	151900	258160680	2855	2855	2855	2845	271
266	20241002	151800	257388135	2850	2855	2855	2850	603
267	20241002	151700	255669570	2855	2855	2855	2855	0
268	20241002	151600	255669570	2855	2855	2855	2855	1
269	20241002	151500	255666715	2850	2865	2865	2850	3174
270	20241002	151400	246601695	2860	2860	2860	2860	126
271	20241002	151300	246241335	2865	2860	2865	2860	6
272	20241002	151200	246224155	2865	2865	2865	2865	2
273	20241002	151100	246218425	2865	2860	2865	2860	6
274	20241002	151000	246201260	2860	2860	2860	2860	1
275	20241002	150900	246198400	2850	2850	2850	2850	1
276	20241002	150800	246195550	2855	2855	2855	2855	102
277	20241002	150700	245904340	2860	2860	2860	2860	1
278	20241002	150600	245901480	2865	2855	2865	2850	1259
279	20241002	150500	242310210	2860	2860	2860	2860	0
280	20241002	150400	242310210	2860	2860	2860	2860	339
281	20241002	150300	241340670	2865	2865	2865	2865	0
282	20241002	150200	241340670	2865	2865	2865	2865	62
283	20241002	150100	241163040	2860	2860	2860	2860	0
284	20241002	150000	241163040	2860	2865	2865	2860	281
285	20241002	145900	240359360	2870	2870	2870	2870	9
286	20241002	145800	240333530	2890	2875	2890	2875	15
287	20241002	145700	240290205	2865	2875	2875	2865	2
288	20241002	145600	240284465	2860	2860	2860	2860	0
289	20241002	145500	240284465	2860	2860	2860	2860	0
290	20241002	145400	240284465	2860	2865	2865	2860	152
291	20241002	145300	239848990	2865	2865	2865	2865	0
292	20241002	145200	239848990	2865	2865	2865	2865	50
293	20241002	145100	239705740	2880	2880	2880	2880	1
294	20241002	145000	239702860	2865	2865	2865	2865	0
295	20241002	144900	239702860	2865	2880	2880	2865	3915
296	20241002	144800	228458205	2880	2880	2880	2880	0
297	20241002	144700	228458205	2880	2880	2880	2880	0
298	20241002	144600	228458205	2880	2880	2880	2880	118
299	20241002	144500	228118365	2880	2880	2880	2880	49
300	20241002	144400	227977245	2875	2880	2880	2875	502
301	20241002	144300	226533935	2885	2885	2885	2885	0
302	20241002	144200	226533935	2885	2885	2885	2885	3
303	20241002	144100	226525280	2880	2880	2880	2880	33
304	20241002	144000	226430240	2875	2875	2875	2875	0
305	20241002	143900	226430240	2875	2880	2880	2875	33
306	20241002	143800	226335210	2880	2875	2880	2875	180
307	20241002	143700	225817610	2880	2880	2880	2880	14
308	20241002	143600	225777290	2880	2880	2880	2880	139
309	20241002	143500	225376970	2880	2880	2880	2880	0
310	20241002	143400	225376970	2880	2880	2880	2880	1
311	20241002	143300	225374090	2885	2885	2885	2885	0
312	20241002	143200	225374090	2885	2875	2885	2875	131
313	20241002	143100	224997455	2880	2880	2880	2880	2
314	20241002	143000	224991695	2890	2885	2890	2885	102
315	20241002	142900	224697420	2895	2895	2895	2895	0
316	20241002	142800	224697420	2895	2895	2895	2895	277
317	20241002	142700	223895505	2875	2875	2875	2875	300
318	20241002	142600	223033005	2875	2875	2875	2875	70
319	20241002	142500	222831755	2875	2895	2895	2875	3190
320	20241002	142400	213635785	2900	2900	2900	2900	0
321	20241002	142300	213635785	2900	2900	2900	2900	0
322	20241002	142200	213635785	2900	2900	2900	2900	1
323	20241002	142100	213632885	2900	2900	2900	2900	0
324	20241002	142000	213632885	2900	2900	2900	2900	0
325	20241002	141900	213632885	2900	2900	2900	2900	0
326	20241002	141800	213632885	2900	2900	2900	2900	0
327	20241002	141700	213632885	2900	2900	2900	2900	0
328	20241002	141600	213632885	2900	2900	2900	2900	2363
329	20241002	141500	206780185	2900	2890	2900	2890	79
330	20241002	141400	206551185	2900	2895	2900	2895	155
331	20241002	141300	206102455	2895	2895	2895	2895	0
332	20241002	141200	206102455	2895	2895	2895	2895	0
333	20241002	141100	206102455	2895	2895	2895	2895	0
334	20241002	141000	206102455	2895	2895	2895	2895	0
335	20241002	140900	206102455	2895	2895	2895	2895	1
336	20241002	140800	206099560	2905	2905	2905	2905	0
337	20241002	140700	206099560	2905	2905	2905	2905	0
338	20241002	140600	206099560	2905	2905	2905	2905	0
339	20241002	140500	206099560	2905	2905	2905	2905	0
340	20241002	140400	206099560	2905	2905	2905	2905	0
341	20241002	140300	206099560	2905	2905	2905	2905	7
342	20241002	140200	206079225	2905	2905	2905	2905	0
343	20241002	140100	206079225	2905	2905	2905	2905	0
344	20241002	140000	206079225	2905	2905	2905	2895	883
345	20241002	135900	203522920	2900	2900	2900	2900	569
346	20241002	135800	201872820	2905	2905	2905	2905	283
347	20241002	135700	201050705	2905	2905	2905	2905	0
348	20241002	135600	201050705	2905	2905	2905	2905	24
349	20241002	135500	200980985	2900	2900	2900	2900	0
350	20241002	135400	200980985	2900	2900	2900	2900	0
351	20241002	135300	200980985	2900	2900	2900	2900	831
352	20241002	135200	198571085	2900	2900	2900	2900	0
353	20241002	135100	198571085	2900	2900	2900	2900	0
354	20241002	135000	198571085	2900	2900	2900	2900	0
355	20241002	134900	198571085	2900	2900	2900	2900	0
356	20241002	134800	198571085	2900	2900	2900	2900	1
357	20241002	134700	198568185	2895	2895	2895	2895	0
358	20241002	134600	198568185	2895	2895	2895	2895	0
359	20241002	134500	198568185	2895	2895	2895	2895	0
360	20241002	134400	198568185	2895	2895	2895	2895	100
361	20241002	134300	198278685	2900	2905	2905	2900	47
362	20241002	134200	198142320	2905	2905	2905	2905	0
363	20241002	134100	198142320	2905	2905	2905	2905	10
364	20241002	134000	198113270	2910	2910	2910	2910	0
365	20241002	133900	198113270	2910	2910	2910	2910	0
366	20241002	133800	198113270	2910	2910	2910	2910	0
367	20241002	133700	198113270	2910	2910	2910	2910	0
368	20241002	133600	198113270	2910	2895	2910	2895	13
369	20241002	133500	198075590	2910	2910	2910	2910	0
370	20241002	133400	198075590	2910	2910	2910	2910	0
371	20241002	133300	198075590	2910	2910	2910	2910	0
372	20241002	133200	198075590	2910	2910	2910	2910	0
373	20241002	133100	198075590	2910	2910	2910	2910	5
374	20241002	133000	198061040	2910	2910	2910	2910	100
375	20241002	132900	197770040	2900	2900	2900	2900	1315
376	20241002	132800	193956540	2910	2910	2910	2910	0
377	20241002	132700	193956540	2910	2910	2910	2910	0
378	20241002	132600	193956540	2910	2905	2910	2905	353
379	20241002	132500	192931070	2910	2910	2910	2910	0
380	20241002	132400	192931070	2910	2910	2910	2910	0
381	20241002	132300	192931070	2910	2910	2910	2910	0
382	20241002	132200	192931070	2910	2910	2910	2910	1
383	20241002	132100	192928160	2900	2900	2900	2900	0
384	20241002	132000	192928160	2900	2905	2905	2900	1443
385	20241002	131900	188738745	2905	2905	2905	2905	0
386	20241002	131800	188738745	2905	2905	2905	2905	0
387	20241002	131700	188738745	2905	2905	2905	2905	0
388	20241002	131600	188738745	2905	2905	2905	2905	0
389	20241002	131500	188738745	2905	2905	2905	2905	0
390	20241002	131400	188738745	2905	2905	2905	2905	0
391	20241002	131300	188738745	2905	2905	2905	2905	0
392	20241002	131200	188738745	2905	2905	2905	2905	0
393	20241002	131100	188738745	2905	2905	2905	2905	0
394	20241002	131000	188738745	2905	2905	2905	2905	100
395	20241002	130900	188448245	2915	2915	2915	2915	0
396	20241002	130800	188448245	2915	2915	2915	2915	0
397	20241002	130700	188448245	2915	2915	2915	2915	0
398	20241002	130600	188448245	2915	2915	2915	2915	0
399	20241002	130500	188448245	2915	2915	2915	2915	0
400	20241002	130400	188448245	2915	2915	2915	2915	0
401	20241002	130300	188448245	2915	2915	2915	2915	0
402	20241002	130200	188448245	2915	2915	2915	2915	0
403	20241002	130100	188448245	2915	2915	2915	2915	0
404	20241002	130000	188448245	2915	2915	2915	2915	0
405	20241002	125900	188448245	2915	2915	2915	2915	0
406	20241002	125800	188448245	2915	2915	2915	2915	0
407	20241002	125700	188448245	2915	2915	2915	2915	0
408	20241002	125600	188448245	2915	2915	2915	2915	0
409	20241002	125500	188448245	2915	2915	2915	2915	0
410	20241002	125400	188448245	2915	2915	2915	2915	300
411	20241002	125300	187573745	2915	2915	2915	2915	1
412	20241002	125200	187570830	2910	2910	2910	2910	100
413	20241002	125100	187279830	2905	2905	2905	2905	601
414	20241002	125000	185533925	2915	2915	2915	2915	0
415	20241002	124900	185533925	2915	2915	2915	2915	0
416	20241002	124800	185533925	2915	2915	2915	2915	0
417	20241002	124700	185533925	2915	2915	2915	2915	0
418	20241002	124600	185533925	2915	2915	2915	2915	0
419	20241002	124500	185533925	2915	2915	2915	2915	0
420	20241002	124400	185533925	2915	2910	2915	2910	102
421	20241002	124300	185237095	2915	2915	2915	2915	0
422	20241002	124200	185237095	2915	2915	2915	2915	0
423	20241002	124100	185237095	2915	2915	2915	2915	0
424	20241002	124000	185237095	2915	2915	2915	2915	0
425	20241002	123900	185237095	2915	2915	2915	2915	0
426	20241002	123800	185237095	2915	2915	2915	2915	0
427	20241002	123700	185237095	2915	2915	2915	2915	0
428	20241002	123600	185237095	2915	2915	2915	2915	0
429	20241002	123500	185237095	2915	2915	2915	2915	0
430	20241002	123400	185237095	2915	2910	2915	2910	35
431	20241002	123300	185135240	2915	2915	2915	2915	0
432	20241002	123200	185135240	2915	2915	2915	2915	0
433	20241002	123100	185135240	2915	2915	2915	2915	0
434	20241002	123000	185135240	2915	2915	2915	2915	0
435	20241002	122900	185135240	2915	2915	2915	2915	0
436	20241002	122800	185135240	2915	2915	2915	2915	0
437	20241002	122700	185135240	2915	2915	2915	2915	1
438	20241002	122600	185132325	2900	2900	2900	2900	0
439	20241002	122500	185132325	2900	2900	2900	2900	0
440	20241002	122400	185132325	2900	2900	2900	2900	0
441	20241002	122300	185132325	2900	2900	2900	2900	60
442	20241002	122200	184958325	2895	2895	2895	2895	252
443	20241002	122100	184228785	2895	2895	2895	2895	250
444	20241002	122000	183505035	2895	2895	2895	2895	32
445	20241002	121900	183412395	2895	2895	2895	2895	0
446	20241002	121800	183412395	2895	2895	2900	2895	586
447	20241002	121700	181715185	2895	2895	2895	2895	0
448	20241002	121600	181715185	2895	2915	2915	2895	6113
449	20241002	121500	163973275	2920	2920	2920	2920	0
450	20241002	121400	163973275	2920	2920	2920	2920	1
451	20241002	121300	163970355	2915	2915	2915	2915	100
452	20241002	121200	163678855	2915	2915	2915	2915	550
453	20241002	121100	162075605	2920	2920	2920	2920	0
454	20241002	121000	162075605	2920	2930	2930	2920	4729
455	20241002	120900	148253800	2940	2940	2940	2940	0
456	20241002	120800	148253800	2940	2940	2940	2940	0
457	20241002	120700	148253800	2940	2940	2940	2940	0
458	20241002	120600	148253800	2940	2940	2940	2940	0
459	20241002	120500	148253800	2940	2940	2940	2940	0
460	20241002	120400	148253800	2940	2940	2940	2940	1
461	20241002	120300	148250860	2940	2940	2940	2940	0
462	20241002	120200	148250860	2940	2940	2940	2940	1
463	20241002	120100	148247920	2930	2930	2930	2930	7
464	20241002	120000	148227410	2940	2940	2940	2940	0
465	20241002	115900	148227410	2940	2940	2940	2940	0
466	20241002	115800	148227410	2940	2940	2940	2940	0
467	20241002	115700	148227410	2940	2930	2940	2930	52
468	20241002	115600	148075030	2940	2940	2940	2940	0
469	20241002	115500	148075030	2940	2940	2940	2940	0
470	20241002	115400	148075030	2940	2940	2940	2940	0
471	20241002	115300	148075030	2940	2940	2940	2940	0
472	20241002	115200	148075030	2940	2940	2940	2940	0
473	20241002	115100	148075030	2940	2940	2940	2940	1
474	20241002	115000	148072090	2935	2935	2935	2935	0
475	20241002	114900	148072090	2935	2935	2935	2935	0
476	20241002	114800	148072090	2935	2935	2935	2935	558
477	20241002	114700	146434360	2940	2940	2940	2940	0
478	20241002	114600	146434360	2940	2940	2940	2940	2
479	20241002	114500	146428480	2935	2935	2935	2935	0
480	20241002	114400	146428480	2935	2935	2935	2935	0
481	20241002	114300	146428480	2935	2935	2935	2935	140
482	20241002	114200	146017580	2940	2940	2940	2940	0
483	20241002	114100	146017580	2940	2940	2940	2940	0
484	20241002	114000	146017580	2940	2940	2940	2940	0
485	20241002	113900	146017580	2940	2940	2940	2940	2
486	20241002	113800	146011700	2930	2930	2930	2930	0
487	20241002	113700	146011700	2930	2930	2930	2930	10
488	20241002	113600	145982400	2930	2930	2930	2930	38
489	20241002	113500	145871060	2930	2930	2930	2930	728
490	20241002	113400	143738020	2940	2940	2940	2940	0
491	20241002	113300	143738020	2940	2940	2940	2940	0
492	20241002	113200	143738020	2940	2940	2940	2940	0
493	20241002	113100	143738020	2940	2940	2940	2940	0
494	20241002	113000	143738020	2940	2940	2940	2940	0
495	20241002	112900	143738020	2940	2940	2940	2940	0
496	20241002	112800	143738020	2940	2940	2940	2940	0
497	20241002	112700	143738020	2940	2940	2940	2940	0
498	20241002	112600	143738020	2940	2940	2940	2940	0
499	20241002	112500	143738020	2940	2940	2940	2940	0
500	20241002	112400	143738020	2940	2940	2940	2940	0
501	20241002	112300	143738020	2940	2940	2940	2940	0
502	20241002	112200	143738020	2940	2940	2940	2940	0
503	20241002	112100	143738020	2940	2940	2940	2940	0
504	20241002	112000	143738020	2940	2940	2940	2940	0
505	20241002	111900	143738020	2940	2940	2940	2940	0
506	20241002	111800	143738020	2940	2935	2940	2935	7
507	20241002	111700	143717465	2935	2935	2935	2935	0
508	20241002	111600	143717465	2935	2935	2935	2935	0
509	20241002	111500	143717465	2935	2935	2935	2935	0
510	20241002	111400	143717465	2935	2935	2935	2935	50
511	20241002	111300	143570715	2935	2935	2935	2935	0
512	20241002	111200	143570715	2935	2935	2935	2935	0
513	20241002	111100	143570715	2935	2935	2935	2935	0
514	20241002	111000	143570715	2935	2935	2935	2935	0
515	20241002	110900	143570715	2935	2935	2935	2935	1
516	20241002	110800	143567780	2920	2920	2920	2920	300
517	20241002	110700	142691780	2935	2935	2935	2935	0
518	20241002	110600	142691780	2935	2935	2935	2935	0
519	20241002	110500	142691780	2935	2935	2935	2935	0
520	20241002	110400	142691780	2935	2935	2935	2935	0
521	20241002	110300	142691780	2935	2935	2935	2935	2
522	20241002	110200	142685910	2915	2915	2915	2915	0
523	20241002	110100	142685910	2915	2925	2925	2915	850
524	20241002	110000	140202145	2925	2925	2925	2925	0
525	20241002	105900	140202145	2925	2925	2925	2925	0
526	20241002	105800	140202145	2925	2925	2925	2925	1
527	20241002	105700	140199220	2935	2935	2935	2935	0
528	20241002	105600	140199220	2935	2935	2935	2935	0
529	20241002	105500	140199220	2935	2930	2935	2930	69
530	20241002	105400	139997035	2930	2930	2930	2930	0
531	20241002	105300	139997035	2930	2935	2935	2930	611
532	20241002	105200	138205750	2950	2950	2950	2950	0
533	20241002	105100	138205750	2950	2950	2950	2950	0
534	20241002	105000	138205750	2950	2950	2950	2950	0
535	20241002	104900	138205750	2950	2950	2950	2950	0
536	20241002	104800	138205750	2950	2950	2950	2950	0
537	20241002	104700	138205750	2950	2950	2950	2950	0
538	20241002	104600	138205750	2950	2950	2950	2950	0
539	20241002	104500	138205750	2950	2950	2950	2950	0
540	20241002	104400	138205750	2950	2950	2950	2950	0
541	20241002	104300	138205750	2950	2950	2950	2950	0
542	20241002	104200	138205750	2950	2950	2950	2950	4
543	20241002	104100	138193950	2955	2955	2955	2955	0
544	20241002	104000	138193950	2955	2950	2955	2950	189
545	20241002	103900	137635690	2935	2940	2940	2935	392
546	20241002	103800	136484170	2945	2945	2945	2945	40
547	20241002	103700	136366370	2955	2955	2955	2955	0
548	20241002	103600	136366370	2955	2955	2955	2955	0
549	20241002	103500	136366370	2955	2955	2955	2955	0
550	20241002	103400	136366370	2955	2955	2955	2955	0
551	20241002	103300	136366370	2955	2950	2955	2950	4
552	20241002	103200	136354555	2945	2945	2945	2945	0
553	20241002	103100	136354555	2945	2945	2945	2945	0
554	20241002	103000	136354555	2945	2945	2945	2945	0
555	20241002	102900	136354555	2945	2945	2945	2945	0
556	20241002	102800	136354555	2945	2945	2945	2945	1
557	20241002	102700	136351610	2965	2965	2965	2965	0
558	20241002	102600	136351610	2965	2965	2965	2965	0
559	20241002	102500	136351610	2965	2945	2965	2945	406
560	20241002	102400	135151790	2945	2945	2945	2945	0
561	20241002	102300	135151790	2945	2945	2945	2945	0
562	20241002	102200	135151790	2945	2940	2945	2940	535
563	20241002	102100	133578720	2945	2945	2945	2945	1
564	20241002	102000	133575775	2945	2945	2945	2945	0
565	20241002	101900	133575775	2945	2945	2945	2945	1
566	20241002	101800	133572830	2945	2945	2945	2945	0
567	20241002	101700	133572830	2945	2945	2945	2945	1
568	20241002	101600	133569885	2920	2920	2920	2920	0
569	20241002	101500	133569885	2920	2920	2920	2920	489
570	20241002	101400	132142005	2920	2920	2920	2920	0
571	20241002	101300	132142005	2920	2920	2920	2920	0
572	20241002	101200	132142005	2920	2920	2920	2915	11
573	20241002	101100	132109905	2920	2920	2920	2920	0
574	20241002	101000	132109905	2920	2920	2920	2920	1326
575	20241002	100900	128237985	2920	2920	2920	2920	3
576	20241002	100800	128229225	2930	2930	2930	2930	0
577	20241002	100700	128229225	2930	2930	2930	2905	2619
578	20241002	100600	120584765	2935	2950	2950	2935	204
579	20241002	100500	119985955	2945	2945	2945	2945	0
580	20241002	100400	119985955	2945	2945	2945	2945	1
581	20241002	100300	119983010	2945	2935	2945	2935	1709
582	20241002	100200	114966985	2935	2935	2935	2935	250
583	20241002	100100	114233235	2940	2955	2955	2940	5927
584	20241002	100000	96771975	2965	2965	2965	2965	1
585	20241002	095900	96769010	2955	2955	2955	2955	35
586	20241002	095800	96665585	2965	2965	2965	2965	0
587	20241002	095700	96665585	2965	2955	2965	2955	302
588	20241002	095600	95773155	2955	2955	2955	2955	500
589	20241002	095500	94295655	2960	2960	2960	2960	0
590	20241002	095400	94295655	2960	2960	2960	2960	0
591	20241002	095300	94295655	2960	2960	2960	2960	201
592	20241002	095200	93700695	2955	2955	2955	2955	0
593	20241002	095100	93700695	2955	2965	2970	2955	158
594	20241002	095000	93233625	2970	2970	2970	2970	0
595	20241002	094900	93233625	2970	2970	2970	2970	0
596	20241002	094800	93233625	2970	2970	2970	2970	0
597	20241002	094700	93233625	2970	2970	2970	2970	0
598	20241002	094600	93233625	2970	2970	2970	2970	0
599	20241002	094500	93233625	2970	2970	2970	2970	0
600	20241002	094400	93233625	2970	2970	2970	2970	14
601	20241002	094300	93192045	2970	2970	2970	2970	0
602	20241002	094200	93192045	2970	2970	2970	2970	0
603	20241002	094100	93192045	2970	2970	2970	2970	3
604	20241002	094000	93183135	2970	2970	2970	2970	0
605	20241002	093900	93183135	2970	2965	2970	2965	23
606	20241002	093800	93114900	2970	2970	2970	2970	0
607	20241002	093700	93114900	2970	2970	2970	2965	38
608	20241002	093600	93002145	2975	2975	2975	2975	0
609	20241002	093500	93002145	2975	2975	2975	2975	47
610	20241002	093400	92862320	2975	2955	2975	2945	576
611	20241002	093300	91165220	2945	2960	2960	2945	3092
612	20241002	093200	82049895	2965	2965	2965	2955	221
613	20241002	093100	81396460	2960	2980	2980	2960	2543
614	20241002	093000	73863075	2980	2980	2980	2980	20
615	20241002	092900	73803475	2985	2985	2985	2985	10
616	20241002	092800	73773625	2985	3000	3000	2975	2740
617	20241002	092700	65598560	3005	3020	3020	3005	1067
618	20241002	092600	62387210	3025	3030	3030	3025	244
619	20241002	092500	61647895	3030	3030	3030	3030	1
620	20241002	092400	61644865	3020	3030	3030	3020	501
621	20241002	092300	60126845	3030	3030	3030	3030	700
622	20241002	092200	58005845	3030	3025	3030	3025	329
623	20241002	092100	57009795	3020	3015	3020	3015	72
624	20241002	092000	56792495	3020	3025	3025	3020	134
625	20241002	091900	56387315	3030	3000	3030	2980	483
626	20241002	091800	54938535	3000	3015	3020	2995	2236
627	20241002	091700	48214355	3020	3020	3030	3020	143
628	20241002	091600	47782055	3030	3030	3030	3020	96
629	20241002	091500	47491185	3030	3025	3030	3020	716
630	20241002	091400	45324305	3025	3030	3030	3015	223
631	20241002	091300	44649890	3030	3030	3030	3030	604
632	20241002	091200	42819770	3045	3045	3045	3045	10
633	20241002	091100	42789320	3050	3030	3050	3030	703
634	20241002	091000	40645930	3030	3000	3050	3000	4725
635	20241002	090900	26353060	3005	3005	3015	3005	1276
636	20241002	090800	22512105	3005	2995	3005	2995	931
637	20241002	090700	19722840	2995	2995	2995	2995	0
638	20241002	090600	19722840	2995	2995	2995	2995	3
639	20241002	090500	19713855	2995	2975	2995	2975	26
640	20241002	090400	19636465	2990	2990	2990	2990	0
641	20241002	090300	19636465	2990	3010	3010	2990	434
642	20241002	090200	18338475	3015	2995	3015	2990	1678
643	20241002	090100	13309250	2995	2970	2995	2970	925
644	20241002	090000	10550820	2950	2955	2965	2950	3570