KissMeData/160550/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202800	85572445	2410	2410	2410	2410	479
3	20241002	202700	85572445	2410	2410	2410	2410	0
4	20241002	202600	85572445	2410	2410	2410	2410	0
5	20241002	202500	85572445	2410	2410	2410	2410	0
6	20241002	202400	85572445	2410	2410	2410	2410	0
7	20241002	202300	85572445	2410	2410	2410	2410	0
8	20241002	202200	85572445	2410	2410	2410	2410	0
9	20241002	202100	85572445	2410	2410	2410	2410	0
10	20241002	202000	85572445	2410	2410	2410	2410	0
11	20241002	201900	85572445	2410	2410	2410	2410	0
12	20241002	201800	85572445	2410	2410	2410	2410	0
13	20241002	201700	85572445	2410	2410	2410	2410	0
14	20241002	201600	85572445	2410	2410	2410	2410	0
15	20241002	201500	85572445	2410	2410	2410	2410	0
16	20241002	201400	85572445	2410	2410	2410	2410	0
17	20241002	201300	85572445	2410	2410	2410	2410	0
18	20241002	201200	85572445	2410	2410	2410	2410	0
19	20241002	201100	85572445	2410	2410	2410	2410	0
20	20241002	201000	85572445	2410	2410	2410	2410	0
21	20241002	200900	85572445	2410	2410	2410	2410	0
22	20241002	200800	85572445	2410	2410	2410	2410	0
23	20241002	200700	85572445	2410	2410	2410	2410	0
24	20241002	200600	85572445	2410	2410	2410	2410	0
25	20241002	200500	85572445	2410	2410	2410	2410	0
26	20241002	200400	85572445	2410	2410	2410	2410	0
27	20241002	200300	85572445	2410	2410	2410	2410	0
28	20241002	200200	85572445	2410	2410	2410	2410	0
29	20241002	200100	85572445	2410	2410	2410	2410	0
30	20241002	200000	85572445	2410	2410	2410	2410	0
31	20241002	195900	85572445	2410	2410	2410	2410	0
32	20241002	195800	85572445	2410	2410	2410	2410	479
33	20241002	195700	85572445	2410	2410	2410	2410	0
34	20241002	195600	85572445	2410	2410	2410	2410	0
35	20241002	195500	85572445	2410	2410	2410	2410	0
36	20241002	195400	85572445	2410	2410	2410	2410	0
37	20241002	195300	85572445	2410	2410	2410	2410	0
38	20241002	195200	85572445	2410	2410	2410	2410	0
39	20241002	195100	85572445	2410	2410	2410	2410	0
40	20241002	195000	85572445	2410	2410	2410	2410	0
41	20241002	194900	85572445	2410	2410	2410	2410	0
42	20241002	194800	85572445	2410	2410	2410	2410	0
43	20241002	194700	85572445	2410	2410	2410	2410	0
44	20241002	194600	85572445	2410	2410	2410	2410	0
45	20241002	194500	85572445	2410	2410	2410	2410	0
46	20241002	194400	85572445	2410	2410	2410	2410	0
47	20241002	194300	85572445	2410	2410	2410	2410	0
48	20241002	194200	85572445	2410	2410	2410	2410	0
49	20241002	194100	85572445	2410	2410	2410	2410	0
50	20241002	194000	85572445	2410	2410	2410	2410	0
51	20241002	193900	85572445	2410	2410	2410	2410	0
52	20241002	193800	85572445	2410	2410	2410	2410	0
53	20241002	193700	85572445	2410	2410	2410	2410	0
54	20241002	193600	85572445	2410	2410	2410	2410	0
55	20241002	193500	85572445	2410	2410	2410	2410	0
56	20241002	193400	85572445	2410	2410	2410	2410	0
57	20241002	193300	85572445	2410	2410	2410	2410	0
58	20241002	193200	85572445	2410	2410	2410	2410	0
59	20241002	193100	85572445	2410	2410	2410	2410	0
60	20241002	193000	85572445	2410	2410	2410	2410	0
61	20241002	192900	85572445	2410	2410	2410	2410	0
62	20241002	192800	85572445	2410	2410	2410	2410	479
63	20241002	192700	85572445	2410	2410	2410	2410	0
64	20241002	192600	85572445	2410	2410	2410	2410	0
65	20241002	192500	85572445	2410	2410	2410	2410	0
66	20241002	192400	85572445	2410	2410	2410	2410	0
67	20241002	192300	85572445	2410	2410	2410	2410	0
68	20241002	192200	85572445	2410	2410	2410	2410	0
69	20241002	192100	85572445	2410	2410	2410	2410	0
70	20241002	192000	85572445	2410	2410	2410	2410	0
71	20241002	191900	85572445	2410	2410	2410	2410	0
72	20241002	191800	85572445	2410	2410	2410	2410	0
73	20241002	191700	85572445	2410	2410	2410	2410	0
74	20241002	191600	85572445	2410	2410	2410	2410	0
75	20241002	191500	85572445	2410	2410	2410	2410	0
76	20241002	191400	85572445	2410	2410	2410	2410	0
77	20241002	191300	85572445	2410	2410	2410	2410	0
78	20241002	191200	85572445	2410	2410	2410	2410	0
79	20241002	191100	85572445	2410	2410	2410	2410	0
80	20241002	191000	85572445	2410	2410	2410	2410	0
81	20241002	190900	85572445	2410	2410	2410	2410	0
82	20241002	190800	85572445	2410	2410	2410	2410	0
83	20241002	190700	85572445	2410	2410	2410	2410	0
84	20241002	190600	85572445	2410	2410	2410	2410	0
85	20241002	190500	85572445	2410	2410	2410	2410	0
86	20241002	190400	85572445	2410	2410	2410	2410	0
87	20241002	190300	85572445	2410	2410	2410	2410	0
88	20241002	190200	85572445	2410	2410	2410	2410	0
89	20241002	190100	85572445	2410	2410	2410	2410	0
90	20241002	190000	85572445	2410	2410	2410	2410	0
91	20241002	185900	85572445	2410	2410	2410	2410	0
92	20241002	185800	85572445	2410	2410	2410	2410	479
93	20241002	185700	85572445	2410	2410	2410	2410	0
94	20241002	185600	85572445	2410	2410	2410	2410	0
95	20241002	185500	85572445	2410	2410	2410	2410	0
96	20241002	185400	85572445	2410	2410	2410	2410	0
97	20241002	185300	85572445	2410	2410	2410	2410	0
98	20241002	185200	85572445	2410	2410	2410	2410	0
99	20241002	185100	85572445	2410	2410	2410	2410	0
100	20241002	185000	85572445	2410	2410	2410	2410	0
101	20241002	184900	85572445	2410	2410	2410	2410	0
102	20241002	184800	85572445	2410	2410	2410	2410	0
103	20241002	184700	85572445	2410	2410	2410	2410	0
104	20241002	184600	85572445	2410	2410	2410	2410	0
105	20241002	184500	85572445	2410	2410	2410	2410	0
106	20241002	184400	85572445	2410	2410	2410	2410	0
107	20241002	184300	85572445	2410	2410	2410	2410	0
108	20241002	184200	85572445	2410	2410	2410	2410	0
109	20241002	184100	85572445	2410	2410	2410	2410	0
110	20241002	184000	85572445	2410	2410	2410	2410	0
111	20241002	183900	85572445	2410	2410	2410	2410	0
112	20241002	183800	85572445	2410	2410	2410	2410	0
113	20241002	183700	85572445	2410	2410	2410	2410	0
114	20241002	183600	85572445	2410	2410	2410	2410	0
115	20241002	183500	85572445	2410	2410	2410	2410	0
116	20241002	183400	85572445	2410	2410	2410	2410	0
117	20241002	183300	85572445	2410	2410	2410	2410	0
118	20241002	183200	85572445	2410	2410	2410	2410	0
119	20241002	183100	85572445	2410	2410	2410	2410	0
120	20241002	183000	85572445	2410	2410	2410	2410	0
121	20241002	182900	85572445	2410	2410	2410	2410	0
122	20241002	182800	85572445	2410	2410	2410	2410	479
123	20241002	182700	85572445	2410	2410	2410	2410	0
124	20241002	182600	85572445	2410	2410	2410	2410	0
125	20241002	182500	85572445	2410	2410	2410	2410	0
126	20241002	182400	85572445	2410	2410	2410	2410	0
127	20241002	182300	85572445	2410	2410	2410	2410	0
128	20241002	182200	85572445	2410	2410	2410	2410	0
129	20241002	182100	85572445	2410	2410	2410	2410	0
130	20241002	182000	85572445	2410	2410	2410	2410	0
131	20241002	181900	85572445	2410	2410	2410	2410	0
132	20241002	181800	85572445	2410	2410	2410	2410	0
133	20241002	181700	85572445	2410	2410	2410	2410	0
134	20241002	181600	85572445	2410	2410	2410	2410	0
135	20241002	181500	85572445	2410	2410	2410	2410	0
136	20241002	181400	85572445	2410	2410	2410	2410	0
137	20241002	181300	85572445	2410	2410	2410	2410	0
138	20241002	181200	85572445	2410	2410	2410	2410	0
139	20241002	181100	85572445	2410	2410	2410	2410	0
140	20241002	181000	85572445	2410	2410	2410	2410	0
141	20241002	180900	85572445	2410	2410	2410	2410	0
142	20241002	180800	85572445	2410	2410	2410	2410	0
143	20241002	180700	85572445	2410	2410	2410	2410	0
144	20241002	180600	85572445	2410	2410	2410	2410	0
145	20241002	180500	85572445	2410	2410	2410	2410	0
146	20241002	180400	85572445	2410	2410	2410	2410	0
147	20241002	180300	85572445	2410	2410	2410	2410	0
148	20241002	180200	85572445	2410	2410	2410	2410	0
149	20241002	180100	85572445	2410	2410	2410	2410	0
150	20241002	180000	85572445	2410	2410	2410	2410	0
151	20241002	175900	85572445	2410	2410	2410	2410	0
152	20241002	175800	85572445	2410	2410	2410	2410	479
153	20241002	175700	85572445	2410	2410	2410	2410	0
154	20241002	175600	85572445	2410	2410	2410	2410	0
155	20241002	175500	85572445	2410	2410	2410	2410	0
156	20241002	175400	85572445	2410	2410	2410	2410	0
157	20241002	175300	85572445	2410	2410	2410	2410	0
158	20241002	175200	85572445	2410	2410	2410	2410	0
159	20241002	175100	85572445	2410	2410	2410	2410	0
160	20241002	175000	85572445	2410	2410	2410	2410	0
161	20241002	174900	85572445	2410	2410	2410	2410	0
162	20241002	174800	85572445	2410	2410	2410	2410	0
163	20241002	174700	85572445	2410	2410	2410	2410	0
164	20241002	174600	85572445	2410	2410	2410	2410	0
165	20241002	174500	85572445	2410	2410	2410	2410	0
166	20241002	174400	85572445	2410	2410	2410	2410	0
167	20241002	174300	85572445	2410	2410	2410	2410	0
168	20241002	174200	85572445	2410	2410	2410	2410	0
169	20241002	174100	85572445	2410	2410	2410	2410	0
170	20241002	174000	85572445	2410	2410	2410	2410	0
171	20241002	173900	85572445	2410	2410	2410	2410	0
172	20241002	173800	85572445	2410	2410	2410	2410	0
173	20241002	173700	85572445	2410	2410	2410	2410	0
174	20241002	173600	85572445	2410	2410	2410	2410	0
175	20241002	173500	85572445	2410	2410	2410	2410	0
176	20241002	173400	85572445	2410	2410	2410	2410	0
177	20241002	173300	85572445	2410	2410	2410	2410	0
178	20241002	173200	85572445	2410	2410	2410	2410	0
179	20241002	173100	85572445	2410	2410	2410	2410	0
180	20241002	173000	85572445	2410	2410	2410	2410	0
181	20241002	172900	85572445	2410	2410	2410	2410	0
182	20241002	172800	85572445	2410	2410	2410	2410	479
183	20241002	172700	85572445	2410	2410	2410	2410	0
184	20241002	172600	85572445	2410	2410	2410	2410	0
185	20241002	172500	85572445	2410	2410	2410	2410	0
186	20241002	172400	85572445	2410	2410	2410	2410	0
187	20241002	172300	85572445	2410	2410	2410	2410	0
188	20241002	172200	85572445	2410	2410	2410	2410	0
189	20241002	172100	85572445	2410	2410	2410	2410	0
190	20241002	172000	85572445	2410	2410	2410	2410	0
191	20241002	171900	85572445	2410	2410	2410	2410	0
192	20241002	171800	85572445	2410	2410	2410	2410	0
193	20241002	171700	85572445	2410	2410	2410	2410	0
194	20241002	171600	85572445	2410	2410	2410	2410	0
195	20241002	171500	85572445	2410	2410	2410	2410	0
196	20241002	171400	85572445	2410	2410	2410	2410	0
197	20241002	171300	85572445	2410	2410	2410	2410	0
198	20241002	171200	85572445	2410	2410	2410	2410	0
199	20241002	171100	85572445	2410	2410	2410	2410	0
200	20241002	171000	85572445	2410	2410	2410	2410	0
201	20241002	170900	85572445	2410	2410	2410	2410	0
202	20241002	170800	85572445	2410	2410	2410	2410	0
203	20241002	170700	85572445	2410	2410	2410	2410	0
204	20241002	170600	85572445	2410	2410	2410	2410	0
205	20241002	170500	85572445	2410	2410	2410	2410	0
206	20241002	170400	85572445	2410	2410	2410	2410	0
207	20241002	170300	85572445	2410	2410	2410	2410	0
208	20241002	170200	85572445	2410	2410	2410	2410	0
209	20241002	170100	85572445	2410	2410	2410	2410	0
210	20241002	170000	85572445	2410	2410	2410	2410	0
211	20241002	165900	85572445	2410	2410	2410	2410	0
212	20241002	165800	85572445	2410	2410	2410	2410	479
213	20241002	165700	85572445	2410	2410	2410	2410	0
214	20241002	165600	85572445	2410	2410	2410	2410	0
215	20241002	165500	85572445	2410	2410	2410	2410	0
216	20241002	165400	85572445	2410	2410	2410	2410	0
217	20241002	165300	85572445	2410	2410	2410	2410	0
218	20241002	165200	85572445	2410	2410	2410	2410	0
219	20241002	165100	85572445	2410	2410	2410	2410	0
220	20241002	165000	85572445	2410	2410	2410	2410	0
221	20241002	164900	85572445	2410	2410	2410	2410	0
222	20241002	164800	85572445	2410	2410	2410	2410	0
223	20241002	164700	85572445	2410	2410	2410	2410	0
224	20241002	164600	85572445	2410	2410	2410	2410	0
225	20241002	164500	85572445	2410	2410	2410	2410	0
226	20241002	164400	85572445	2410	2410	2410	2410	0
227	20241002	164300	85572445	2410	2410	2410	2410	0
228	20241002	164200	85572445	2410	2410	2410	2410	0
229	20241002	164100	85572445	2410	2410	2410	2410	0
230	20241002	164000	85572445	2410	2410	2410	2410	0
231	20241002	163900	85572445	2410	2410	2410	2410	0
232	20241002	163800	85572445	2410	2410	2410	2410	0
233	20241002	163700	85572445	2410	2410	2410	2410	0
234	20241002	163600	85572445	2410	2410	2410	2410	0
235	20241002	163500	85572445	2410	2410	2410	2410	0
236	20241002	163400	85572445	2410	2410	2410	2410	0
237	20241002	163300	85572445	2410	2410	2410	2410	0
238	20241002	163200	85572445	2410	2410	2410	2410	0
239	20241002	163100	85572445	2410	2410	2410	2410	0
240	20241002	163000	85572445	2410	2410	2410	2410	0
241	20241002	162900	85572445	2410	2410	2410	2410	0
242	20241002	162800	85572445	2410	2410	2410	2410	479
243	20241002	162700	85572445	2410	2410	2410	2410	0
244	20241002	162600	85572445	2410	2410	2410	2410	0
245	20241002	162500	85572445	2410	2410	2410	2410	0
246	20241002	162400	85572445	2410	2410	2410	2410	0
247	20241002	162300	85572445	2410	2410	2410	2410	0
248	20241002	162200	85572445	2410	2410	2410	2410	0
249	20241002	162100	85572445	2410	2410	2410	2410	0
250	20241002	162000	85572445	2410	2410	2410	2410	0
251	20241002	161900	85572445	2410	2410	2410	2410	0
252	20241002	161800	85572445	2410	2410	2410	2410	0
253	20241002	161700	85572445	2410	2410	2410	2410	0
254	20241002	161600	85572445	2410	2410	2410	2410	0
255	20241002	161500	85572445	2410	2410	2410	2410	0
256	20241002	161400	85572445	2410	2410	2410	2410	0
257	20241002	161300	85572445	2410	2410	2410	2410	0
258	20241002	161200	85572445	2410	2410	2410	2410	0
259	20241002	161100	85572445	2410	2410	2410	2410	0
260	20241002	161000	85572445	2410	2410	2410	2410	0
261	20241002	160900	85572445	2410	2410	2410	2410	0
262	20241002	160800	85572445	2410	2410	2410	2410	0
263	20241002	160700	85572445	2410	2410	2410	2410	0
264	20241002	160600	85572445	2410	2410	2410	2410	0
265	20241002	160500	85572445	2410	2410	2410	2410	0
266	20241002	160400	85572445	2410	2410	2410	2410	0
267	20241002	160300	85572445	2410	2410	2410	2410	0
268	20241002	160200	85572445	2410	2410	2410	2410	0
269	20241002	160100	85572445	2410	2410	2410	2410	0
270	20241002	160000	85572445	2410	2410	2410	2410	0
271	20241002	155900	85572445	2410	2410	2410	2410	0
272	20241002	155800	85572445	2410	2410	2410	2410	479
273	20241002	155700	85572445	2410	2410	2410	2410	0
274	20241002	155600	85572445	2410	2410	2410	2410	0
275	20241002	155500	85572445	2410	2410	2410	2410	0
276	20241002	155400	85572445	2410	2410	2410	2410	0
277	20241002	155300	85572445	2410	2410	2410	2410	0
278	20241002	155200	85572445	2410	2410	2410	2410	0
279	20241002	155100	85572445	2410	2410	2410	2410	0
280	20241002	155000	85572445	2410	2410	2410	2410	0
281	20241002	154900	85572445	2410	2410	2410	2410	0
282	20241002	154800	85572445	2410	2410	2410	2410	0
283	20241002	154700	85572445	2410	2410	2410	2410	0
284	20241002	154600	85572445	2410	2410	2410	2410	0
285	20241002	154500	85572445	2410	2410	2410	2410	0
286	20241002	154400	85572445	2410	2410	2410	2410	0
287	20241002	154300	85572445	2410	2410	2410	2410	0
288	20241002	154200	85572445	2410	2410	2410	2410	0
289	20241002	154100	85572445	2410	2410	2410	2410	0
290	20241002	154000	85572445	2410	2410	2410	2410	0
291	20241002	153900	85572445	2410	2410	2410	2410	0
292	20241002	153800	85572445	2410	2410	2410	2410	0
293	20241002	153700	85572445	2410	2410	2410	2410	0
294	20241002	153600	85572445	2410	2410	2410	2410	0
295	20241002	153500	85572445	2410	2410	2410	2410	0
296	20241002	153400	85572445	2410	2410	2410	2410	0
297	20241002	153300	85572445	2410	2410	2410	2410	0
298	20241002	153200	85572445	2410	2410	2410	2410	0
299	20241002	153100	85572445	2410	2410	2410	2410	0
300	20241002	153000	85572445	2410	2410	2410	2410	479
301	20241002	152900	84418055	2390	2390	2390	2390	0
302	20241002	152800	84418055	2390	2390	2390	2390	0
303	20241002	152700	84418055	2390	2390	2390	2390	0
304	20241002	152600	84418055	2390	2390	2390	2390	0
305	20241002	152500	84418055	2390	2390	2390	2390	0
306	20241002	152400	84418055	2390	2390	2390	2390	0
307	20241002	152300	84418055	2390	2390	2390	2390	0
308	20241002	152200	84418055	2390	2390	2390	2390	0
309	20241002	152100	84418055	2390	2390	2390	2390	0
310	20241002	152000	84418055	2390	2390	2390	2390	0
311	20241002	151900	84418055	2390	2390	2390	2390	1
312	20241002	151800	84415665	2370	2390	2390	2370	3
313	20241002	151700	84408535	2385	2385	2385	2385	1240
314	20241002	151600	81451135	2385	2385	2385	2380	895
315	20241002	151500	79318855	2385	2385	2385	2385	0
316	20241002	151400	79318855	2385	2375	2385	2375	2000
317	20241002	151300	74558870	2360	2360	2360	2360	0
318	20241002	151200	74558870	2360	2360	2360	2360	0
319	20241002	151100	74558870	2360	2360	2360	2360	0
320	20241002	151000	74558870	2360	2355	2360	2355	137
321	20241002	150900	74236205	2360	2360	2360	2360	0
322	20241002	150800	74236205	2360	2360	2360	2360	5
323	20241002	150700	74224405	2360	2365	2365	2360	86
324	20241002	150600	74021345	2365	2365	2365	2365	6
325	20241002	150500	74007155	2365	2370	2370	2365	123
326	20241002	150400	73716160	2375	2375	2375	2375	0
327	20241002	150300	73716160	2375	2375	2375	2375	5
328	20241002	150200	73704285	2370	2380	2380	2370	58
329	20241002	150100	73566545	2380	2380	2380	2380	0
330	20241002	150000	73566545	2380	2380	2380	2380	0
331	20241002	145900	73566545	2380	2380	2380	2380	0
332	20241002	145800	73566545	2380	2380	2380	2380	0
333	20241002	145700	73566545	2380	2380	2380	2380	0
334	20241002	145600	73566545	2380	2380	2380	2380	0
335	20241002	145500	73566545	2380	2380	2380	2380	11
336	20241002	145400	73540365	2380	2380	2380	2380	0
337	20241002	145300	73540365	2380	2380	2380	2380	10
338	20241002	145200	73516565	2380	2380	2380	2380	0
339	20241002	145100	73516565	2380	2380	2380	2380	0
340	20241002	145000	73516565	2380	2380	2380	2380	5
341	20241002	144900	73504665	2370	2370	2370	2370	0
342	20241002	144800	73504665	2370	2370	2370	2370	1611
343	20241002	144700	69686595	2370	2370	2370	2370	5
344	20241002	144600	69674745	2365	2365	2365	2365	50
345	20241002	144500	69556495	2365	2365	2365	2365	0
346	20241002	144400	69556495	2365	2365	2365	2365	0
347	20241002	144300	69556495	2365	2365	2365	2365	0
348	20241002	144200	69556495	2365	2365	2365	2365	0
349	20241002	144100	69556495	2365	2365	2365	2365	0
350	20241002	144000	69556495	2365	2365	2365	2365	0
351	20241002	143900	69556495	2365	2365	2365	2365	0
352	20241002	143800	69556495	2365	2365	2365	2365	72
353	20241002	143700	69386215	2370	2370	2370	2370	0
354	20241002	143600	69386215	2370	2370	2370	2370	0
355	20241002	143500	69386215	2370	2370	2370	2370	181
356	20241002	143400	68957245	2370	2370	2370	2370	0
357	20241002	143300	68957245	2370	2370	2370	2370	0
358	20241002	143200	68957245	2370	2370	2370	2370	0
359	20241002	143100	68957245	2370	2370	2370	2370	0
360	20241002	143000	68957245	2370	2370	2370	2370	0
361	20241002	142900	68957245	2370	2370	2370	2370	0
362	20241002	142800	68957245	2370	2370	2370	2370	0
363	20241002	142700	68957245	2370	2370	2370	2370	0
364	20241002	142600	68957245	2370	2370	2370	2370	0
365	20241002	142500	68957245	2370	2370	2370	2370	0
366	20241002	142400	68957245	2370	2370	2370	2370	0
367	20241002	142300	68957245	2370	2370	2370	2370	0
368	20241002	142200	68957245	2370	2370	2370	2370	0
369	20241002	142100	68957245	2370	2370	2370	2370	0
370	20241002	142000	68957245	2370	2370	2370	2370	100
371	20241002	141900	68720245	2370	2375	2375	2370	745
372	20241002	141800	66953620	2380	2380	2380	2380	0
373	20241002	141700	66953620	2380	2380	2380	2380	76
374	20241002	141600	66772740	2375	2375	2375	2375	101
375	20241002	141500	66532865	2380	2380	2380	2380	0
376	20241002	141400	66532865	2380	2380	2380	2380	0
377	20241002	141300	66532865	2380	2380	2380	2380	0
378	20241002	141200	66532865	2380	2380	2380	2380	0
379	20241002	141100	66532865	2380	2380	2380	2380	0
380	20241002	141000	66532865	2380	2380	2380	2380	0
381	20241002	140900	66532865	2380	2380	2380	2380	335
382	20241002	140800	65735565	2385	2385	2385	2385	0
383	20241002	140700	65735565	2385	2380	2385	2380	3
384	20241002	140600	65728415	2385	2385	2385	2385	0
385	20241002	140500	65728415	2385	2385	2385	2385	0
386	20241002	140400	65728415	2385	2385	2385	2385	0
387	20241002	140300	65728415	2385	2385	2385	2385	0
388	20241002	140200	65728415	2385	2385	2385	2385	0
389	20241002	140100	65728415	2385	2385	2385	2385	0
390	20241002	140000	65728415	2385	2385	2385	2385	0
391	20241002	135900	65728415	2385	2385	2385	2385	0
392	20241002	135800	65728415	2385	2385	2385	2385	0
393	20241002	135700	65728415	2385	2385	2385	2385	0
394	20241002	135600	65728415	2385	2385	2385	2385	0
395	20241002	135500	65728415	2385	2385	2385	2385	0
396	20241002	135400	65728415	2385	2385	2385	2385	0
397	20241002	135300	65728415	2385	2385	2385	2385	0
398	20241002	135200	65728415	2385	2385	2385	2385	1
399	20241002	135100	65726030	2385	2385	2385	2385	0
400	20241002	135000	65726030	2385	2385	2385	2385	0
401	20241002	134900	65726030	2385	2385	2385	2385	0
402	20241002	134800	65726030	2385	2385	2385	2385	0
403	20241002	134700	65726030	2385	2385	2385	2385	0
404	20241002	134600	65726030	2385	2385	2385	2385	0
405	20241002	134500	65726030	2385	2385	2385	2385	0
406	20241002	134400	65726030	2385	2385	2385	2385	0
407	20241002	134300	65726030	2385	2385	2385	2385	0
408	20241002	134200	65726030	2385	2385	2385	2385	0
409	20241002	134100	65726030	2385	2385	2385	2385	54
410	20241002	134000	65597240	2385	2390	2390	2385	67
411	20241002	133900	65437440	2385	2385	2385	2385	0
412	20241002	133800	65437440	2385	2385	2385	2385	0
413	20241002	133700	65437440	2385	2385	2385	2385	45
414	20241002	133600	65330115	2390	2390	2390	2390	0
415	20241002	133500	65330115	2390	2390	2390	2390	0
416	20241002	133400	65330115	2390	2390	2390	2390	12
417	20241002	133300	65301435	2395	2395	2395	2395	0
418	20241002	133200	65301435	2395	2395	2395	2395	0
419	20241002	133100	65301435	2395	2395	2395	2395	0
420	20241002	133000	65301435	2395	2395	2395	2395	0
421	20241002	132900	65301435	2395	2395	2395	2395	0
422	20241002	132800	65301435	2395	2395	2395	2395	0
423	20241002	132700	65301435	2395	2395	2395	2395	0
424	20241002	132600	65301435	2395	2395	2395	2395	0
425	20241002	132500	65301435	2395	2395	2395	2395	200
426	20241002	132400	64822435	2395	2395	2395	2395	0
427	20241002	132300	64822435	2395	2395	2395	2395	0
428	20241002	132200	64822435	2395	2395	2395	2395	0
429	20241002	132100	64822435	2395	2395	2395	2395	0
430	20241002	132000	64822435	2395	2395	2395	2395	0
431	20241002	131900	64822435	2395	2395	2395	2395	0
432	20241002	131800	64822435	2395	2395	2395	2395	6
433	20241002	131700	64808065	2395	2400	2400	2395	93
434	20241002	131600	64585140	2400	2400	2400	2400	0
435	20241002	131500	64585140	2400	2400	2400	2400	0
436	20241002	131400	64585140	2400	2400	2400	2400	0
437	20241002	131300	64585140	2400	2400	2400	2400	0
438	20241002	131200	64585140	2400	2400	2400	2400	0
439	20241002	131100	64585140	2400	2400	2400	2400	0
440	20241002	131000	64585140	2400	2400	2400	2400	0
441	20241002	130900	64585140	2400	2400	2400	2400	0
442	20241002	130800	64585140	2400	2400	2400	2400	0
443	20241002	130700	64585140	2400	2400	2400	2400	0
444	20241002	130600	64585140	2400	2400	2400	2400	0
445	20241002	130500	64585140	2400	2400	2400	2400	0
446	20241002	130400	64585140	2400	2400	2400	2400	0
447	20241002	130300	64585140	2400	2400	2400	2400	0
448	20241002	130200	64585140	2400	2400	2400	2400	0
449	20241002	130100	64585140	2400	2400	2400	2400	0
450	20241002	130000	64585140	2400	2400	2400	2400	0
451	20241002	125900	64585140	2400	2400	2400	2400	0
452	20241002	125800	64585140	2400	2400	2400	2400	0
453	20241002	125700	64585140	2400	2400	2400	2400	0
454	20241002	125600	64585140	2400	2400	2400	2400	50
455	20241002	125500	64465140	2400	2400	2400	2400	1
456	20241002	125400	64462740	2400	2400	2400	2400	0
457	20241002	125300	64462740	2400	2405	2405	2400	400
458	20241002	125200	63500950	2405	2405	2405	2405	0
459	20241002	125100	63500950	2405	2405	2405	2405	0
460	20241002	125000	63500950	2405	2405	2405	2405	0
461	20241002	124900	63500950	2405	2415	2415	2405	500
462	20241002	124800	62295935	2420	2420	2420	2420	0
463	20241002	124700	62295935	2420	2420	2420	2420	0
464	20241002	124600	62295935	2420	2420	2420	2420	154
465	20241002	124500	61923255	2420	2420	2420	2420	250
466	20241002	124400	61318255	2420	2420	2420	2420	0
467	20241002	124300	61318255	2420	2420	2420	2420	66
468	20241002	124200	61158535	2420	2420	2420	2420	71
469	20241002	124100	60986715	2420	2415	2420	2415	472
470	20241002	124000	59846125	2415	2415	2415	2415	106
471	20241002	123900	59590135	2405	2405	2405	2405	0
472	20241002	123800	59590135	2405	2405	2405	2405	0
473	20241002	123700	59590135	2405	2405	2405	2405	0
474	20241002	123600	59590135	2405	2405	2405	2405	0
475	20241002	123500	59590135	2405	2405	2405	2405	0
476	20241002	123400	59590135	2405	2405	2405	2405	0
477	20241002	123300	59590135	2405	2405	2405	2405	0
478	20241002	123200	59590135	2405	2405	2405	2405	50
479	20241002	123100	59469885	2410	2410	2410	2410	0
480	20241002	123000	59469885	2410	2410	2410	2410	0
481	20241002	122900	59469885	2410	2410	2410	2410	0
482	20241002	122800	59469885	2410	2410	2410	2410	0
483	20241002	122700	59469885	2410	2410	2410	2410	0
484	20241002	122600	59469885	2410	2410	2410	2410	0
485	20241002	122500	59469885	2410	2410	2410	2410	297
486	20241002	122400	58754115	2410	2410	2410	2410	0
487	20241002	122300	58754115	2410	2410	2410	2410	0
488	20241002	122200	58754115	2410	2415	2415	2410	83
489	20241002	122100	58553675	2415	2415	2415	2415	0
490	20241002	122000	58553675	2415	2415	2415	2415	1
491	20241002	121900	58551260	2410	2410	2410	2410	0
492	20241002	121800	58551260	2410	2410	2410	2410	11
493	20241002	121700	58524750	2410	2410	2410	2410	1
494	20241002	121600	58522340	2415	2415	2415	2415	0
495	20241002	121500	58522340	2415	2415	2415	2415	0
496	20241002	121400	58522340	2415	2415	2415	2415	0
497	20241002	121300	58522340	2415	2415	2415	2415	0
498	20241002	121200	58522340	2415	2415	2415	2415	0
499	20241002	121100	58522340	2415	2415	2415	2415	0
500	20241002	121000	58522340	2415	2415	2415	2415	1
501	20241002	120900	58519925	2405	2405	2405	2405	0
502	20241002	120800	58519925	2405	2405	2405	2405	0
503	20241002	120700	58519925	2405	2405	2405	2405	0
504	20241002	120600	58519925	2405	2405	2405	2405	0
505	20241002	120500	58519925	2405	2405	2405	2405	0
506	20241002	120400	58519925	2405	2405	2405	2405	0
507	20241002	120300	58519925	2405	2405	2405	2405	0
508	20241002	120200	58519925	2405	2405	2405	2405	0
509	20241002	120100	58519925	2405	2405	2405	2405	0
510	20241002	120000	58519925	2405	2405	2405	2405	0
511	20241002	115900	58519925	2405	2405	2405	2405	0
512	20241002	115800	58519925	2405	2405	2405	2405	0
513	20241002	115700	58519925	2405	2405	2405	2405	0
514	20241002	115600	58519925	2405	2405	2405	2405	0
515	20241002	115500	58519925	2405	2405	2405	2405	0
516	20241002	115400	58519925	2405	2405	2405	2405	0
517	20241002	115300	58519925	2405	2405	2405	2405	0
518	20241002	115200	58519925	2405	2405	2405	2405	0
519	20241002	115100	58519925	2405	2405	2405	2405	0
520	20241002	115000	58519925	2405	2405	2405	2405	0
521	20241002	114900	58519925	2405	2405	2405	2405	0
522	20241002	114800	58519925	2405	2405	2405	2405	0
523	20241002	114700	58519925	2405	2405	2405	2405	0
524	20241002	114600	58519925	2405	2405	2405	2405	0
525	20241002	114500	58519925	2405	2405	2405	2405	0
526	20241002	114400	58519925	2405	2405	2405	2405	0
527	20241002	114300	58519925	2405	2405	2405	2405	0
528	20241002	114200	58519925	2405	2410	2410	2405	126
529	20241002	114100	58216270	2410	2410	2410	2410	0
530	20241002	114000	58216270	2410	2410	2410	2410	0
531	20241002	113900	58216270	2410	2410	2410	2410	0
532	20241002	113800	58216270	2410	2410	2410	2410	0
533	20241002	113700	58216270	2410	2410	2410	2410	0
534	20241002	113600	58216270	2410	2410	2410	2410	0
535	20241002	113500	58216270	2410	2410	2410	2410	0
536	20241002	113400	58216270	2410	2410	2410	2410	0
537	20241002	113300	58216270	2410	2410	2410	2410	0
538	20241002	113200	58216270	2410	2410	2410	2410	0
539	20241002	113100	58216270	2410	2410	2410	2410	0
540	20241002	113000	58216270	2410	2410	2410	2410	0
541	20241002	112900	58216270	2410	2410	2410	2410	1
542	20241002	112800	58213860	2420	2420	2420	2420	0
543	20241002	112700	58213860	2420	2420	2420	2420	0
544	20241002	112600	58213860	2420	2420	2420	2420	0
545	20241002	112500	58213860	2420	2420	2420	2420	0
546	20241002	112400	58213860	2420	2420	2420	2420	0
547	20241002	112300	58213860	2420	2420	2420	2420	0
548	20241002	112200	58213860	2420	2420	2420	2420	0
549	20241002	112100	58213860	2420	2420	2420	2420	0
550	20241002	112000	58213860	2420	2420	2420	2420	0
551	20241002	111900	58213860	2420	2420	2420	2420	1
552	20241002	111800	58211440	2410	2410	2410	2410	234
553	20241002	111700	57647500	2410	2410	2410	2410	0
554	20241002	111600	57647500	2410	2410	2410	2410	0
555	20241002	111500	57647500	2410	2410	2410	2410	0
556	20241002	111400	57647500	2410	2410	2410	2410	0
557	20241002	111300	57647500	2410	2410	2410	2410	0
558	20241002	111200	57647500	2410	2410	2410	2410	1
559	20241002	111100	57645090	2430	2430	2430	2430	0
560	20241002	111000	57645090	2430	2430	2430	2430	0
561	20241002	110900	57645090	2430	2430	2430	2430	1
562	20241002	110800	57642660	2420	2420	2420	2420	62
563	20241002	110700	57492620	2430	2430	2430	2430	1
564	20241002	110600	57490190	2415	2415	2415	2415	0
565	20241002	110500	57490190	2415	2415	2415	2415	1
566	20241002	110400	57487775	2420	2420	2420	2420	1
567	20241002	110300	57485355	2430	2430	2430	2430	3
568	20241002	110200	57478065	2430	2430	2430	2430	4
569	20241002	110100	57468345	2405	2405	2405	2405	0
570	20241002	110000	57468345	2405	2405	2405	2405	10
571	20241002	105900	57444295	2425	2410	2425	2410	458
572	20241002	105800	56335050	2410	2410	2410	2410	0
573	20241002	105700	56335050	2410	2410	2410	2410	0
574	20241002	105600	56335050	2410	2410	2410	2410	0
575	20241002	105500	56335050	2410	2410	2410	2410	41
576	20241002	105400	56236240	2405	2405	2405	2405	373
577	20241002	105300	55339175	2400	2400	2400	2400	0
578	20241002	105200	55339175	2400	2400	2400	2400	0
579	20241002	105100	55339175	2400	2400	2400	2400	0
580	20241002	105000	55339175	2400	2400	2400	2400	10
581	20241002	104900	55315175	2400	2400	2400	2395	3
582	20241002	104800	55307980	2400	2400	2400	2400	1
583	20241002	104700	55305580	2405	2405	2405	2405	0
584	20241002	104600	55305580	2405	2405	2405	2405	0
585	20241002	104500	55305580	2405	2405	2405	2405	0
586	20241002	104400	55305580	2405	2405	2405	2405	0
587	20241002	104300	55305580	2405	2405	2405	2405	0
588	20241002	104200	55305580	2405	2405	2405	2405	0
589	20241002	104100	55305580	2405	2405	2405	2405	30
590	20241002	104000	55233430	2405	2405	2405	2405	5
591	20241002	103900	55221405	2405	2405	2405	2405	0
592	20241002	103800	55221405	2405	2405	2405	2405	0
593	20241002	103700	55221405	2405	2405	2405	2405	7
594	20241002	103600	55204570	2405	2400	2405	2400	12
595	20241002	103500	55175760	2400	2395	2400	2395	1000
596	20241002	103400	52777590	2395	2395	2395	2395	100
597	20241002	103300	52538090	2395	2395	2395	2395	0
598	20241002	103200	52538090	2395	2395	2395	2395	0
599	20241002	103100	52538090	2395	2395	2395	2395	1
600	20241002	103000	52535695	2390	2390	2390	2390	0
601	20241002	102900	52535695	2390	2390	2390	2390	0
602	20241002	102800	52535695	2390	2390	2390	2390	0
603	20241002	102700	52535695	2390	2390	2390	2390	40
604	20241002	102600	52440095	2390	2390	2390	2390	0
605	20241002	102500	52440095	2390	2390	2390	2390	4
606	20241002	102400	52430535	2390	2390	2390	2390	0
607	20241002	102300	52430535	2390	2390	2390	2390	0
608	20241002	102200	52430535	2390	2390	2390	2390	121
609	20241002	102100	52141345	2395	2395	2395	2395	100
610	20241002	102000	51901845	2395	2395	2395	2395	0
611	20241002	101900	51901845	2395	2395	2395	2395	0
612	20241002	101800	51901845	2395	2395	2395	2395	0
613	20241002	101700	51901845	2395	2395	2395	2395	5
614	20241002	101600	51889870	2395	2395	2395	2395	0
615	20241002	101500	51889870	2395	2395	2395	2395	0
616	20241002	101400	51889870	2395	2395	2395	2395	13
617	20241002	101300	51858735	2395	2395	2395	2395	30
618	20241002	101200	51786885	2395	2395	2395	2395	1
619	20241002	101100	51784490	2395	2395	2395	2395	100
620	20241002	101000	51544990	2395	2395	2395	2395	0
621	20241002	100900	51544990	2395	2395	2395	2395	0
622	20241002	100800	51544990	2395	2395	2395	2395	1
623	20241002	100700	51542595	2395	2395	2395	2395	4
624	20241002	100600	51533015	2385	2385	2385	2385	78
625	20241002	100500	51346985	2395	2395	2395	2395	1
626	20241002	100400	51344590	2385	2385	2385	2385	0
627	20241002	100300	51344590	2385	2385	2385	2385	43
628	20241002	100200	51242035	2385	2385	2385	2385	0
629	20241002	100100	51242035	2385	2385	2385	2385	21
630	20241002	100000	51191950	2385	2385	2385	2385	113
631	20241002	095900	50922445	2385	2390	2390	2385	168
632	20241002	095800	50521165	2385	2385	2385	2385	30
633	20241002	095700	50449615	2395	2395	2395	2395	0
634	20241002	095600	50449615	2395	2395	2395	2395	20
635	20241002	095500	50401715	2395	2395	2395	2395	30
636	20241002	095400	50329865	2395	2395	2395	2395	1
637	20241002	095300	50327470	2395	2395	2395	2395	0
638	20241002	095200	50327470	2395	2395	2395	2395	0
639	20241002	095100	50327470	2395	2390	2395	2390	212
640	20241002	095000	49819935	2390	2390	2390	2390	0
641	20241002	094900	49819935	2390	2390	2390	2390	0
642	20241002	094800	49819935	2390	2390	2390	2390	0
643	20241002	094700	49819935	2390	2390	2390	2390	11
644	20241002	094600	49793645	2390	2390	2390	2390	5
645	20241002	094500	49781695	2385	2385	2385	2385	3
646	20241002	094400	49774540	2380	2380	2380	2380	0
647	20241002	094300	49774540	2380	2380	2380	2380	0
648	20241002	094200	49774540	2380	2380	2380	2380	2235
649	20241002	094100	44455240	2370	2370	2370	2370	20
650	20241002	094000	44407840	2380	2380	2380	2380	1
651	20241002	093900	44405460	2375	2375	2375	2375	0
652	20241002	093800	44405460	2375	2375	2375	2375	0
653	20241002	093700	44405460	2375	2375	2375	2375	0
654	20241002	093600	44405460	2375	2375	2375	2375	0
655	20241002	093500	44405460	2375	2375	2375	2375	3
656	20241002	093400	44398335	2360	2360	2360	2360	0
657	20241002	093300	44398335	2360	2360	2360	2360	0
658	20241002	093200	44398335	2360	2360	2360	2360	0
659	20241002	093100	44398335	2360	2360	2360	2360	0
660	20241002	093000	44398335	2360	2360	2360	2360	0
661	20241002	092900	44398335	2360	2360	2360	2360	0
662	20241002	092800	44398335	2360	2360	2360	2360	0
663	20241002	092700	44398335	2360	2370	2370	2360	835
664	20241002	092600	42424335	2365	2365	2365	2365	143
665	20241002	092500	42086140	2350	2350	2350	2350	0
666	20241002	092400	42086140	2350	2350	2350	2350	4137
667	20241002	092300	32364190	2350	2350	2350	2350	1529
668	20241002	092200	28771040	2350	2345	2350	2345	2379
669	20241002	092100	23180395	2345	2350	2350	2345	1488
670	20241002	092000	19684310	2350	2350	2350	2350	3611
671	20241002	091900	11198460	2350	2350	2350	2350	445
672	20241002	091800	10152710	2350	2350	2350	2350	0
673	20241002	091700	10152710	2350	2350	2350	2350	20
674	20241002	091600	10105710	2350	2350	2350	2350	0
675	20241002	091500	10105710	2350	2350	2350	2350	0
676	20241002	091400	10105710	2350	2350	2350	2345	645
677	20241002	091300	8589985	2340	2340	2340	2340	0
678	20241002	091200	8589985	2340	2340	2345	2340	1554
679	20241002	091100	4952770	2325	2325	2325	2325	0
680	20241002	091000	4952770	2325	2325	2325	2325	55
681	20241002	090900	4824895	2330	2350	2350	2330	1413
682	20241002	090800	1506840	2355	2370	2370	2355	501
683	20241002	090700	326970	2350	2350	2350	2350	0
684	20241002	090600	326970	2350	2350	2350	2350	100
685	20241002	090500	91970	2350	2350	2350	2350	0
686	20241002	090400	91970	2350	2350	2350	2350	0
687	20241002	090300	91970	2350	2350	2350	2350	0
688	20241002	090200	91970	2350	2350	2350	2350	6
689	20241002	090100	77870	2350	2360	2360	2350	15
690	20241002	090000	42570	2365	2365	2365	2365	18