KissMeData/071850/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	195900	38386635	2295	2295	2295	2295	1106
3	20241007	195800	38386635	2295	2295	2295	2295	0
4	20241007	195700	38386635	2295	2295	2295	2295	0
5	20241007	195600	38386635	2295	2295	2295	2295	0
6	20241007	195500	38386635	2295	2295	2295	2295	0
7	20241007	195400	38386635	2295	2295	2295	2295	0
8	20241007	195300	38386635	2295	2295	2295	2295	0
9	20241007	195200	38386635	2295	2295	2295	2295	0
10	20241007	195100	38386635	2295	2295	2295	2295	0
11	20241007	195000	38386635	2295	2295	2295	2295	0
12	20241007	194900	38386635	2295	2295	2295	2295	0
13	20241007	194800	38386635	2295	2295	2295	2295	0
14	20241007	194700	38386635	2295	2295	2295	2295	0
15	20241007	194600	38386635	2295	2295	2295	2295	0
16	20241007	194500	38386635	2295	2295	2295	2295	0
17	20241007	194400	38386635	2295	2295	2295	2295	0
18	20241007	194300	38386635	2295	2295	2295	2295	0
19	20241007	194200	38386635	2295	2295	2295	2295	0
20	20241007	194100	38386635	2295	2295	2295	2295	0
21	20241007	194000	38386635	2295	2295	2295	2295	0
22	20241007	193900	38386635	2295	2295	2295	2295	0
23	20241007	193800	38386635	2295	2295	2295	2295	0
24	20241007	193700	38386635	2295	2295	2295	2295	0
25	20241007	193600	38386635	2295	2295	2295	2295	0
26	20241007	193500	38386635	2295	2295	2295	2295	0
27	20241007	193400	38386635	2295	2295	2295	2295	0
28	20241007	193300	38386635	2295	2295	2295	2295	0
29	20241007	193200	38386635	2295	2295	2295	2295	0
30	20241007	193100	38386635	2295	2295	2295	2295	0
31	20241007	193000	38386635	2295	2295	2295	2295	0
32	20241007	192900	38386635	2295	2295	2295	2295	1106
33	20241007	192800	38386635	2295	2295	2295	2295	0
34	20241007	192700	38386635	2295	2295	2295	2295	0
35	20241007	192600	38386635	2295	2295	2295	2295	0
36	20241007	192500	38386635	2295	2295	2295	2295	0
37	20241007	192400	38386635	2295	2295	2295	2295	0
38	20241007	192300	38386635	2295	2295	2295	2295	0
39	20241007	192200	38386635	2295	2295	2295	2295	0
40	20241007	192100	38386635	2295	2295	2295	2295	0
41	20241007	192000	38386635	2295	2295	2295	2295	0
42	20241007	191900	38386635	2295	2295	2295	2295	0
43	20241007	191800	38386635	2295	2295	2295	2295	0
44	20241007	191700	38386635	2295	2295	2295	2295	0
45	20241007	191600	38386635	2295	2295	2295	2295	0
46	20241007	191500	38386635	2295	2295	2295	2295	0
47	20241007	191400	38386635	2295	2295	2295	2295	0
48	20241007	191300	38386635	2295	2295	2295	2295	0
49	20241007	191200	38386635	2295	2295	2295	2295	0
50	20241007	191100	38386635	2295	2295	2295	2295	0
51	20241007	191000	38386635	2295	2295	2295	2295	0
52	20241007	190900	38386635	2295	2295	2295	2295	0
53	20241007	190800	38386635	2295	2295	2295	2295	0
54	20241007	190700	38386635	2295	2295	2295	2295	0
55	20241007	190600	38386635	2295	2295	2295	2295	0
56	20241007	190500	38386635	2295	2295	2295	2295	0
57	20241007	190400	38386635	2295	2295	2295	2295	0
58	20241007	190300	38386635	2295	2295	2295	2295	0
59	20241007	190200	38386635	2295	2295	2295	2295	0
60	20241007	190100	38386635	2295	2295	2295	2295	0
61	20241007	190000	38386635	2295	2295	2295	2295	0
62	20241007	185900	38386635	2295	2295	2295	2295	1106
63	20241007	185800	38386635	2295	2295	2295	2295	0
64	20241007	185700	38386635	2295	2295	2295	2295	0
65	20241007	185600	38386635	2295	2295	2295	2295	0
66	20241007	185500	38386635	2295	2295	2295	2295	0
67	20241007	185400	38386635	2295	2295	2295	2295	0
68	20241007	185300	38386635	2295	2295	2295	2295	0
69	20241007	185200	38386635	2295	2295	2295	2295	0
70	20241007	185100	38386635	2295	2295	2295	2295	0
71	20241007	185000	38386635	2295	2295	2295	2295	0
72	20241007	184900	38386635	2295	2295	2295	2295	0
73	20241007	184800	38386635	2295	2295	2295	2295	0
74	20241007	184700	38386635	2295	2295	2295	2295	0
75	20241007	184600	38386635	2295	2295	2295	2295	0
76	20241007	184500	38386635	2295	2295	2295	2295	0
77	20241007	184400	38386635	2295	2295	2295	2295	0
78	20241007	184300	38386635	2295	2295	2295	2295	0
79	20241007	184200	38386635	2295	2295	2295	2295	0
80	20241007	184100	38386635	2295	2295	2295	2295	0
81	20241007	184000	38386635	2295	2295	2295	2295	0
82	20241007	183900	38386635	2295	2295	2295	2295	0
83	20241007	183800	38386635	2295	2295	2295	2295	0
84	20241007	183700	38386635	2295	2295	2295	2295	0
85	20241007	183600	38386635	2295	2295	2295	2295	0
86	20241007	183500	38386635	2295	2295	2295	2295	0
87	20241007	183400	38386635	2295	2295	2295	2295	0
88	20241007	183300	38386635	2295	2295	2295	2295	0
89	20241007	183200	38386635	2295	2295	2295	2295	0
90	20241007	183100	38386635	2295	2295	2295	2295	0
91	20241007	183000	38386635	2295	2295	2295	2295	0
92	20241007	182900	38386635	2295	2295	2295	2295	1106
93	20241007	182800	38386635	2295	2295	2295	2295	0
94	20241007	182700	38386635	2295	2295	2295	2295	0
95	20241007	182600	38386635	2295	2295	2295	2295	0
96	20241007	182500	38386635	2295	2295	2295	2295	0
97	20241007	182400	38386635	2295	2295	2295	2295	0
98	20241007	182300	38386635	2295	2295	2295	2295	0
99	20241007	182200	38386635	2295	2295	2295	2295	0
100	20241007	182100	38386635	2295	2295	2295	2295	0
101	20241007	182000	38386635	2295	2295	2295	2295	0
102	20241007	181900	38386635	2295	2295	2295	2295	0
103	20241007	181800	38386635	2295	2295	2295	2295	0
104	20241007	181700	38386635	2295	2295	2295	2295	0
105	20241007	181600	38386635	2295	2295	2295	2295	0
106	20241007	181500	38386635	2295	2295	2295	2295	0
107	20241007	181400	38386635	2295	2295	2295	2295	0
108	20241007	181300	38386635	2295	2295	2295	2295	0
109	20241007	181200	38386635	2295	2295	2295	2295	0
110	20241007	181100	38386635	2295	2295	2295	2295	0
111	20241007	181000	38386635	2295	2295	2295	2295	0
112	20241007	180900	38386635	2295	2295	2295	2295	0
113	20241007	180800	38386635	2295	2295	2295	2295	0
114	20241007	180700	38386635	2295	2295	2295	2295	0
115	20241007	180600	38386635	2295	2295	2295	2295	0
116	20241007	180500	38386635	2295	2295	2295	2295	0
117	20241007	180400	38386635	2295	2295	2295	2295	0
118	20241007	180300	38386635	2295	2295	2295	2295	0
119	20241007	180200	38386635	2295	2295	2295	2295	0
120	20241007	180100	38386635	2295	2295	2295	2295	0
121	20241007	180000	38386635	2295	2295	2295	2295	0
122	20241007	175900	38386635	2295	2295	2295	2295	1106
123	20241007	175800	38386635	2295	2295	2295	2295	0
124	20241007	175700	38386635	2295	2295	2295	2295	0
125	20241007	175600	38386635	2295	2295	2295	2295	0
126	20241007	175500	38386635	2295	2295	2295	2295	0
127	20241007	175400	38386635	2295	2295	2295	2295	0
128	20241007	175300	38386635	2295	2295	2295	2295	0
129	20241007	175200	38386635	2295	2295	2295	2295	0
130	20241007	175100	38386635	2295	2295	2295	2295	0
131	20241007	175000	38386635	2295	2295	2295	2295	0
132	20241007	174900	38386635	2295	2295	2295	2295	0
133	20241007	174800	38386635	2295	2295	2295	2295	0
134	20241007	174700	38386635	2295	2295	2295	2295	0
135	20241007	174600	38386635	2295	2295	2295	2295	0
136	20241007	174500	38386635	2295	2295	2295	2295	0
137	20241007	174400	38386635	2295	2295	2295	2295	0
138	20241007	174300	38386635	2295	2295	2295	2295	0
139	20241007	174200	38386635	2295	2295	2295	2295	0
140	20241007	174100	38386635	2295	2295	2295	2295	0
141	20241007	174000	38386635	2295	2295	2295	2295	0
142	20241007	173900	38386635	2295	2295	2295	2295	0
143	20241007	173800	38386635	2295	2295	2295	2295	0
144	20241007	173700	38386635	2295	2295	2295	2295	0
145	20241007	173600	38386635	2295	2295	2295	2295	0
146	20241007	173500	38386635	2295	2295	2295	2295	0
147	20241007	173400	38386635	2295	2295	2295	2295	0
148	20241007	173300	38386635	2295	2295	2295	2295	0
149	20241007	173200	38386635	2295	2295	2295	2295	0
150	20241007	173100	38386635	2295	2295	2295	2295	0
151	20241007	173000	38386635	2295	2295	2295	2295	0
152	20241007	172900	38386635	2295	2295	2295	2295	1106
153	20241007	172800	38386635	2295	2295	2295	2295	0
154	20241007	172700	38386635	2295	2295	2295	2295	0
155	20241007	172600	38386635	2295	2295	2295	2295	0
156	20241007	172500	38386635	2295	2295	2295	2295	0
157	20241007	172400	38386635	2295	2295	2295	2295	0
158	20241007	172300	38386635	2295	2295	2295	2295	0
159	20241007	172200	38386635	2295	2295	2295	2295	0
160	20241007	172100	38386635	2295	2295	2295	2295	0
161	20241007	172000	38386635	2295	2295	2295	2295	0
162	20241007	171900	38386635	2295	2295	2295	2295	0
163	20241007	171800	38386635	2295	2295	2295	2295	0
164	20241007	171700	38386635	2295	2295	2295	2295	0
165	20241007	171600	38386635	2295	2295	2295	2295	0
166	20241007	171500	38386635	2295	2295	2295	2295	0
167	20241007	171400	38386635	2295	2295	2295	2295	0
168	20241007	171300	38386635	2295	2295	2295	2295	0
169	20241007	171200	38386635	2295	2295	2295	2295	0
170	20241007	171100	38386635	2295	2295	2295	2295	0
171	20241007	171000	38386635	2295	2295	2295	2295	0
172	20241007	170900	38386635	2295	2295	2295	2295	0
173	20241007	170800	38386635	2295	2295	2295	2295	0
174	20241007	170700	38386635	2295	2295	2295	2295	0
175	20241007	170600	38386635	2295	2295	2295	2295	0
176	20241007	170500	38386635	2295	2295	2295	2295	0
177	20241007	170400	38386635	2295	2295	2295	2295	0
178	20241007	170300	38386635	2295	2295	2295	2295	0
179	20241007	170200	38386635	2295	2295	2295	2295	0
180	20241007	170100	38386635	2295	2295	2295	2295	0
181	20241007	170000	38386635	2295	2295	2295	2295	0
182	20241007	165900	38386635	2295	2295	2295	2295	1106
183	20241007	165800	38386635	2295	2295	2295	2295	0
184	20241007	165700	38386635	2295	2295	2295	2295	0
185	20241007	165600	38386635	2295	2295	2295	2295	0
186	20241007	165500	38386635	2295	2295	2295	2295	0
187	20241007	165400	38386635	2295	2295	2295	2295	0
188	20241007	165300	38386635	2295	2295	2295	2295	0
189	20241007	165200	38386635	2295	2295	2295	2295	0
190	20241007	165100	38386635	2295	2295	2295	2295	0
191	20241007	165000	38386635	2295	2295	2295	2295	0
192	20241007	164900	38386635	2295	2295	2295	2295	0
193	20241007	164800	38386635	2295	2295	2295	2295	0
194	20241007	164700	38386635	2295	2295	2295	2295	0
195	20241007	164600	38386635	2295	2295	2295	2295	0
196	20241007	164500	38386635	2295	2295	2295	2295	0
197	20241007	164400	38386635	2295	2295	2295	2295	0
198	20241007	164300	38386635	2295	2295	2295	2295	0
199	20241007	164200	38386635	2295	2295	2295	2295	0
200	20241007	164100	38386635	2295	2295	2295	2295	0
201	20241007	164000	38386635	2295	2295	2295	2295	0
202	20241007	163900	38386635	2295	2295	2295	2295	0
203	20241007	163800	38386635	2295	2295	2295	2295	0
204	20241007	163700	38386635	2295	2295	2295	2295	0
205	20241007	163600	38386635	2295	2295	2295	2295	0
206	20241007	163500	38386635	2295	2295	2295	2295	0
207	20241007	163400	38386635	2295	2295	2295	2295	0
208	20241007	163300	38386635	2295	2295	2295	2295	0
209	20241007	163200	38386635	2295	2295	2295	2295	0
210	20241007	163100	38386635	2295	2295	2295	2295	0
211	20241007	163000	38386635	2295	2295	2295	2295	0
212	20241007	162900	38386635	2295	2295	2295	2295	1106
213	20241007	162800	38386635	2295	2295	2295	2295	0
214	20241007	162700	38386635	2295	2295	2295	2295	0
215	20241007	162600	38386635	2295	2295	2295	2295	0
216	20241007	162500	38386635	2295	2295	2295	2295	0
217	20241007	162400	38386635	2295	2295	2295	2295	0
218	20241007	162300	38386635	2295	2295	2295	2295	0
219	20241007	162200	38386635	2295	2295	2295	2295	0
220	20241007	162100	38386635	2295	2295	2295	2295	0
221	20241007	162000	38386635	2295	2295	2295	2295	0
222	20241007	161900	38386635	2295	2295	2295	2295	0
223	20241007	161800	38386635	2295	2295	2295	2295	0
224	20241007	161700	38386635	2295	2295	2295	2295	0
225	20241007	161600	38386635	2295	2295	2295	2295	0
226	20241007	161500	38386635	2295	2295	2295	2295	0
227	20241007	161400	38386635	2295	2295	2295	2295	0
228	20241007	161300	38386635	2295	2295	2295	2295	0
229	20241007	161200	38386635	2295	2295	2295	2295	0
230	20241007	161100	38386635	2295	2295	2295	2295	0
231	20241007	161000	38386635	2295	2295	2295	2295	0
232	20241007	160900	38386635	2295	2295	2295	2295	0
233	20241007	160800	38386635	2295	2295	2295	2295	0
234	20241007	160700	38386635	2295	2295	2295	2295	0
235	20241007	160600	38386635	2295	2295	2295	2295	0
236	20241007	160500	38386635	2295	2295	2295	2295	0
237	20241007	160400	38386635	2295	2295	2295	2295	0
238	20241007	160300	38386635	2295	2295	2295	2295	0
239	20241007	160200	38386635	2295	2295	2295	2295	0
240	20241007	160100	38386635	2295	2295	2295	2295	0
241	20241007	160000	38386635	2295	2295	2295	2295	0
242	20241007	155900	38386635	2295	2295	2295	2295	1106
243	20241007	155800	38386635	2295	2295	2295	2295	0
244	20241007	155700	38386635	2295	2295	2295	2295	0
245	20241007	155600	38386635	2295	2295	2295	2295	0
246	20241007	155500	38386635	2295	2295	2295	2295	0
247	20241007	155400	38386635	2295	2295	2295	2295	0
248	20241007	155300	38386635	2295	2295	2295	2295	0
249	20241007	155200	38386635	2295	2295	2295	2295	0
250	20241007	155100	38386635	2295	2295	2295	2295	0
251	20241007	155000	38386635	2295	2295	2295	2295	0
252	20241007	154900	38386635	2295	2295	2295	2295	0
253	20241007	154800	38386635	2295	2295	2295	2295	0
254	20241007	154700	38386635	2295	2295	2295	2295	0
255	20241007	154600	38386635	2295	2295	2295	2295	0
256	20241007	154500	38386635	2295	2295	2295	2295	0
257	20241007	154400	38386635	2295	2295	2295	2295	0
258	20241007	154300	38386635	2295	2295	2295	2295	0
259	20241007	154200	38386635	2295	2295	2295	2295	0
260	20241007	154100	38386635	2295	2295	2295	2295	0
261	20241007	154000	38386635	2295	2295	2295	2295	0
262	20241007	153900	38386635	2295	2295	2295	2295	0
263	20241007	153800	38386635	2295	2295	2295	2295	0
264	20241007	153700	38386635	2295	2295	2295	2295	0
265	20241007	153600	38386635	2295	2295	2295	2295	0
266	20241007	153500	38386635	2295	2295	2295	2295	0
267	20241007	153400	38386635	2295	2295	2295	2295	0
268	20241007	153300	38386635	2295	2295	2295	2295	0
269	20241007	153200	38386635	2295	2295	2295	2295	0
270	20241007	153100	38386635	2295	2295	2295	2295	0
271	20241007	153000	38386635	2295	2295	2295	2295	1106
272	20241007	152900	35848365	2330	2330	2330	2330	0
273	20241007	152800	35848365	2330	2330	2330	2330	0
274	20241007	152700	35848365	2330	2330	2330	2330	0
275	20241007	152600	35848365	2330	2330	2330	2330	0
276	20241007	152500	35848365	2330	2330	2330	2330	0
277	20241007	152400	35848365	2330	2330	2330	2330	0
278	20241007	152300	35848365	2330	2330	2330	2330	0
279	20241007	152200	35848365	2330	2330	2330	2330	0
280	20241007	152100	35848365	2330	2330	2330	2330	0
281	20241007	152000	35848365	2330	2330	2330	2330	0
282	20241007	151900	35848365	2330	2330	2330	2330	0
283	20241007	151800	35848365	2330	2330	2330	2330	0
284	20241007	151700	35848365	2330	2330	2330	2330	0
285	20241007	151600	35848365	2330	2330	2330	2330	0
286	20241007	151500	35848365	2330	2330	2330	2330	0
287	20241007	151400	35848365	2330	2330	2330	2330	0
288	20241007	151300	35848365	2330	2330	2330	2330	0
289	20241007	151200	35848365	2330	2330	2330	2330	0
290	20241007	151100	35848365	2330	2330	2330	2330	0
291	20241007	151000	35848365	2330	2330	2330	2330	0
292	20241007	150900	35848365	2330	2330	2330	2330	0
293	20241007	150800	35848365	2330	2330	2330	2330	0
294	20241007	150700	35848365	2330	2330	2330	2330	0
295	20241007	150600	35848365	2330	2330	2330	2330	54
296	20241007	150500	35722545	2330	2330	2330	2330	0
297	20241007	150400	35722545	2330	2330	2330	2330	0
298	20241007	150300	35722545	2330	2330	2330	2330	200
299	20241007	150200	35256545	2330	2330	2330	2330	300
300	20241007	150100	34557545	2335	2335	2335	2335	0
301	20241007	150000	34557545	2335	2335	2335	2335	0
302	20241007	145900	34557545	2335	2335	2335	2335	3
303	20241007	145800	34550540	2335	2335	2335	2335	0
304	20241007	145700	34550540	2335	2335	2335	2335	0
305	20241007	145600	34550540	2335	2335	2335	2335	0
306	20241007	145500	34550540	2335	2335	2335	2335	0
307	20241007	145400	34550540	2335	2335	2335	2335	0
308	20241007	145300	34550540	2335	2335	2335	2335	0
309	20241007	145200	34550540	2335	2335	2335	2335	0
310	20241007	145100	34550540	2335	2335	2335	2335	0
311	20241007	145000	34550540	2335	2335	2335	2335	0
312	20241007	144900	34550540	2335	2335	2335	2335	50
313	20241007	144800	34433790	2335	2335	2335	2335	0
314	20241007	144700	34433790	2335	2335	2335	2335	0
315	20241007	144600	34433790	2335	2335	2335	2335	0
316	20241007	144500	34433790	2335	2335	2335	2335	0
317	20241007	144400	34433790	2335	2335	2335	2335	0
318	20241007	144300	34433790	2335	2335	2335	2335	0
319	20241007	144200	34433790	2335	2335	2335	2335	0
320	20241007	144100	34433790	2335	2335	2335	2335	0
321	20241007	144000	34433790	2335	2335	2335	2335	0
322	20241007	143900	34433790	2335	2335	2335	2335	0
323	20241007	143800	34433790	2335	2335	2335	2335	0
324	20241007	143700	34433790	2335	2335	2335	2335	0
325	20241007	143600	34433790	2335	2335	2335	2335	0
326	20241007	143500	34433790	2335	2335	2335	2335	0
327	20241007	143400	34433790	2335	2335	2335	2335	100
328	20241007	143300	34200290	2335	2335	2335	2335	0
329	20241007	143200	34200290	2335	2335	2335	2335	0
330	20241007	143100	34200290	2335	2335	2335	2335	0
331	20241007	143000	34200290	2335	2335	2335	2335	0
332	20241007	142900	34200290	2335	2335	2335	2335	0
333	20241007	142800	34200290	2335	2335	2335	2335	0
334	20241007	142700	34200290	2335	2335	2335	2335	0
335	20241007	142600	34200290	2335	2335	2335	2335	0
336	20241007	142500	34200290	2335	2335	2335	2335	0
337	20241007	142400	34200290	2335	2335	2335	2335	91
338	20241007	142300	33987805	2345	2345	2345	2345	0
339	20241007	142200	33987805	2345	2345	2345	2345	0
340	20241007	142100	33987805	2345	2345	2345	2345	0
341	20241007	142000	33987805	2345	2345	2345	2345	0
342	20241007	141900	33987805	2345	2345	2345	2345	0
343	20241007	141800	33987805	2345	2345	2345	2345	0
344	20241007	141700	33987805	2345	2345	2345	2345	0
345	20241007	141600	33987805	2345	2345	2345	2345	0
346	20241007	141500	33987805	2345	2345	2345	2345	0
347	20241007	141400	33987805	2345	2345	2345	2345	0
348	20241007	141300	33987805	2345	2345	2345	2345	0
349	20241007	141200	33987805	2345	2345	2345	2345	1
350	20241007	141100	33985460	2345	2345	2345	2345	0
351	20241007	141000	33985460	2345	2345	2345	2345	0
352	20241007	140900	33985460	2345	2345	2345	2345	991
353	20241007	140800	31661565	2340	2340	2340	2340	9
354	20241007	140700	31640505	2340	2340	2340	2340	0
355	20241007	140600	31640505	2340	2340	2340	2340	0
356	20241007	140500	31640505	2340	2340	2340	2340	0
357	20241007	140400	31640505	2340	2340	2340	2340	0
358	20241007	140300	31640505	2340	2340	2340	2340	0
359	20241007	140200	31640505	2340	2340	2340	2340	0
360	20241007	140100	31640505	2340	2340	2340	2340	0
361	20241007	140000	31640505	2340	2340	2340	2340	0
362	20241007	135900	31640505	2340	2340	2340	2340	0
363	20241007	135800	31640505	2340	2340	2340	2340	0
364	20241007	135700	31640505	2340	2340	2340	2340	0
365	20241007	135600	31640505	2340	2340	2340	2340	0
366	20241007	135500	31640505	2340	2340	2340	2340	0
367	20241007	135400	31640505	2340	2340	2340	2340	3
368	20241007	135300	31633485	2340	2340	2340	2340	54
369	20241007	135200	31507125	2340	2340	2340	2340	0
370	20241007	135100	31507125	2340	2340	2340	2340	0
371	20241007	135000	31507125	2340	2340	2340	2340	0
372	20241007	134900	31507125	2340	2340	2340	2340	0
373	20241007	134800	31507125	2340	2340	2340	2340	0
374	20241007	134700	31507125	2340	2340	2340	2340	0
375	20241007	134600	31507125	2340	2340	2340	2340	50
376	20241007	134500	31390125	2335	2335	2335	2335	0
377	20241007	134400	31390125	2335	2335	2335	2335	0
378	20241007	134300	31390125	2335	2335	2335	2335	0
379	20241007	134200	31390125	2335	2335	2335	2335	0
380	20241007	134100	31390125	2335	2335	2335	2335	0
381	20241007	134000	31390125	2335	2335	2335	2335	0
382	20241007	133900	31390125	2335	2335	2335	2335	0
383	20241007	133800	31390125	2335	2335	2335	2335	0
384	20241007	133700	31390125	2335	2335	2335	2335	0
385	20241007	133600	31390125	2335	2335	2335	2335	0
386	20241007	133500	31390125	2335	2335	2335	2335	0
387	20241007	133400	31390125	2335	2335	2335	2335	0
388	20241007	133300	31390125	2335	2335	2335	2335	0
389	20241007	133200	31390125	2335	2335	2335	2335	0
390	20241007	133100	31390125	2335	2335	2335	2335	0
391	20241007	133000	31390125	2335	2335	2335	2335	0
392	20241007	132900	31390125	2335	2335	2335	2335	0
393	20241007	132800	31390125	2335	2335	2335	2335	0
394	20241007	132700	31390125	2335	2335	2335	2335	0
395	20241007	132600	31390125	2335	2335	2335	2335	0
396	20241007	132500	31390125	2335	2335	2335	2335	0
397	20241007	132400	31390125	2335	2335	2335	2335	0
398	20241007	132300	31390125	2335	2335	2335	2335	0
399	20241007	132200	31390125	2335	2335	2335	2335	0
400	20241007	132100	31390125	2335	2335	2335	2335	0
401	20241007	132000	31390125	2335	2335	2335	2335	0
402	20241007	131900	31390125	2335	2335	2335	2335	0
403	20241007	131800	31390125	2335	2335	2335	2335	0
404	20241007	131700	31390125	2335	2335	2335	2335	0
405	20241007	131600	31390125	2335	2335	2335	2335	0
406	20241007	131500	31390125	2335	2335	2335	2335	99
407	20241007	131400	31158960	2360	2360	2360	2360	0
408	20241007	131300	31158960	2360	2360	2360	2360	0
409	20241007	131200	31158960	2360	2360	2360	2360	0
410	20241007	131100	31158960	2360	2360	2360	2360	0
411	20241007	131000	31158960	2360	2360	2360	2360	0
412	20241007	130900	31158960	2360	2360	2360	2360	0
413	20241007	130800	31158960	2360	2360	2360	2360	0
414	20241007	130700	31158960	2360	2350	2360	2350	500
415	20241007	130600	29981450	2355	2345	2355	2345	304
416	20241007	130500	29267055	2345	2345	2345	2345	0
417	20241007	130400	29267055	2345	2345	2345	2345	0
418	20241007	130300	29267055	2345	2345	2345	2345	0
419	20241007	130200	29267055	2345	2345	2345	2345	0
420	20241007	130100	29267055	2345	2345	2345	2345	0
421	20241007	130000	29267055	2345	2345	2345	2345	500
422	20241007	125900	28094555	2345	2345	2345	2345	0
423	20241007	125800	28094555	2345	2345	2345	2345	0
424	20241007	125700	28094555	2345	2345	2345	2345	0
425	20241007	125600	28094555	2345	2345	2345	2345	0
426	20241007	125500	28094555	2345	2345	2345	2345	0
427	20241007	125400	28094555	2345	2345	2345	2345	0
428	20241007	125300	28094555	2345	2345	2345	2345	0
429	20241007	125200	28094555	2345	2345	2345	2345	0
430	20241007	125100	28094555	2345	2345	2345	2345	0
431	20241007	125000	28094555	2345	2345	2345	2345	0
432	20241007	124900	28094555	2345	2345	2345	2345	0
433	20241007	124800	28094555	2345	2345	2345	2345	0
434	20241007	124700	28094555	2345	2345	2345	2345	0
435	20241007	124600	28094555	2345	2345	2345	2345	0
436	20241007	124500	28094555	2345	2345	2345	2345	0
437	20241007	124400	28094555	2345	2345	2345	2345	0
438	20241007	124300	28094555	2345	2345	2345	2345	0
439	20241007	124200	28094555	2345	2345	2345	2345	3
440	20241007	124100	28087520	2345	2345	2345	2345	0
441	20241007	124000	28087520	2345	2345	2345	2345	0
442	20241007	123900	28087520	2345	2345	2345	2345	0
443	20241007	123800	28087520	2345	2345	2345	2345	0
444	20241007	123700	28087520	2345	2345	2345	2345	0
445	20241007	123600	28087520	2345	2345	2345	2345	0
446	20241007	123500	28087520	2345	2345	2345	2345	66
447	20241007	123400	27932750	2345	2345	2345	2345	0
448	20241007	123300	27932750	2345	2345	2345	2345	0
449	20241007	123200	27932750	2345	2345	2345	2345	0
450	20241007	123100	27932750	2345	2345	2345	2345	0
451	20241007	123000	27932750	2345	2345	2345	2345	0
452	20241007	122900	27932750	2345	2345	2345	2345	42
453	20241007	122800	27834260	2345	2345	2345	2345	0
454	20241007	122700	27834260	2345	2345	2345	2345	0
455	20241007	122600	27834260	2345	2345	2345	2345	0
456	20241007	122500	27834260	2345	2345	2345	2345	0
457	20241007	122400	27834260	2345	2345	2345	2345	0
458	20241007	122300	27834260	2345	2345	2345	2345	4
459	20241007	122200	27824880	2340	2340	2340	2340	2
460	20241007	122100	27820200	2330	2330	2330	2330	0
461	20241007	122000	27820200	2330	2340	2340	2330	21
462	20241007	121900	27771260	2345	2345	2345	2345	0
463	20241007	121800	27771260	2345	2345	2345	2345	0
464	20241007	121700	27771260	2345	2345	2345	2345	0
465	20241007	121600	27771260	2345	2345	2345	2345	197
466	20241007	121500	27309295	2345	2345	2345	2345	0
467	20241007	121400	27309295	2345	2345	2345	2345	0
468	20241007	121300	27309295	2345	2345	2345	2345	0
469	20241007	121200	27309295	2345	2345	2345	2345	0
470	20241007	121100	27309295	2345	2350	2350	2345	403
471	20241007	121000	26362320	2355	2355	2355	2355	0
472	20241007	120900	26362320	2355	2355	2355	2355	0
473	20241007	120800	26362320	2355	2355	2355	2355	0
474	20241007	120700	26362320	2355	2355	2355	2355	0
475	20241007	120600	26362320	2355	2355	2355	2355	0
476	20241007	120500	26362320	2355	2355	2355	2355	0
477	20241007	120400	26362320	2355	2355	2355	2355	0
478	20241007	120300	26362320	2355	2355	2355	2355	500
479	20241007	120200	25184820	2360	2360	2360	2360	0
480	20241007	120100	25184820	2360	2360	2360	2360	0
481	20241007	120000	25184820	2360	2360	2360	2360	0
482	20241007	115900	25184820	2360	2360	2360	2360	0
483	20241007	115800	25184820	2360	2360	2360	2360	0
484	20241007	115700	25184820	2360	2360	2360	2360	0
485	20241007	115600	25184820	2360	2360	2360	2360	0
486	20241007	115500	25184820	2360	2360	2360	2360	0
487	20241007	115400	25184820	2360	2360	2360	2360	0
488	20241007	115300	25184820	2360	2360	2360	2360	0
489	20241007	115200	25184820	2360	2360	2360	2360	0
490	20241007	115100	25184820	2360	2360	2360	2360	15
491	20241007	115000	25149420	2350	2350	2350	2350	0
492	20241007	114900	25149420	2350	2350	2350	2350	0
493	20241007	114800	25149420	2350	2350	2350	2350	0
494	20241007	114700	25149420	2350	2350	2350	2350	112
495	20241007	114600	24886220	2350	2350	2350	2350	20
496	20241007	114500	24839220	2350	2350	2350	2350	0
497	20241007	114400	24839220	2350	2350	2350	2350	0
498	20241007	114300	24839220	2350	2350	2350	2350	0
499	20241007	114200	24839220	2350	2350	2350	2350	0
500	20241007	114100	24839220	2350	2350	2350	2350	0
501	20241007	114000	24839220	2350	2350	2350	2350	0
502	20241007	113900	24839220	2350	2350	2350	2350	0
503	20241007	113800	24839220	2350	2350	2350	2350	0
504	20241007	113700	24839220	2350	2350	2350	2350	0
505	20241007	113600	24839220	2350	2350	2350	2350	0
506	20241007	113500	24839220	2350	2350	2350	2350	420
507	20241007	113400	23852220	2345	2345	2345	2345	500
508	20241007	113300	22679720	2345	2345	2345	2345	500
509	20241007	113200	21507220	2345	2345	2345	2345	0
510	20241007	113100	21507220	2345	2345	2345	2345	0
511	20241007	113000	21507220	2345	2345	2345	2345	0
512	20241007	112900	21507220	2345	2345	2345	2345	0
513	20241007	112800	21507220	2345	2345	2345	2345	0
514	20241007	112700	21507220	2345	2345	2345	2345	0
515	20241007	112600	21507220	2345	2345	2345	2345	0
516	20241007	112500	21507220	2345	2345	2345	2345	0
517	20241007	112400	21507220	2345	2345	2345	2345	0
518	20241007	112300	21507220	2345	2345	2345	2345	0
519	20241007	112200	21507220	2345	2345	2345	2345	0
520	20241007	112100	21507220	2345	2345	2345	2345	600
521	20241007	112000	20100220	2345	2345	2345	2345	255
522	20241007	111900	19502245	2345	2345	2345	2345	1339
523	20241007	111800	16362290	2345	2345	2345	2345	0
524	20241007	111700	16362290	2345	2345	2345	2345	0
525	20241007	111600	16362290	2345	2345	2345	2345	0
526	20241007	111500	16362290	2345	2345	2345	2345	0
527	20241007	111400	16362290	2345	2345	2345	2345	0
528	20241007	111300	16362290	2345	2345	2345	2345	0
529	20241007	111200	16362290	2345	2345	2345	2345	0
530	20241007	111100	16362290	2345	2345	2345	2345	0
531	20241007	111000	16362290	2345	2345	2345	2345	0
532	20241007	110900	16362290	2345	2345	2345	2345	0
533	20241007	110800	16362290	2345	2345	2345	2345	0
534	20241007	110700	16362290	2345	2345	2345	2345	0
535	20241007	110600	16362290	2345	2345	2345	2345	0
536	20241007	110500	16362290	2345	2345	2345	2345	0
537	20241007	110400	16362290	2345	2345	2345	2345	0
538	20241007	110300	16362290	2345	2345	2345	2345	0
539	20241007	110200	16362290	2345	2345	2345	2345	0
540	20241007	110100	16362290	2345	2345	2345	2345	0
541	20241007	110000	16362290	2345	2345	2345	2345	0
542	20241007	105900	16362290	2345	2345	2345	2345	0
543	20241007	105800	16362290	2345	2345	2345	2345	0
544	20241007	105700	16362290	2345	2345	2345	2345	0
545	20241007	105600	16362290	2345	2345	2345	2345	0
546	20241007	105500	16362290	2345	2345	2345	2345	0
547	20241007	105400	16362290	2345	2345	2345	2345	0
548	20241007	105300	16362290	2345	2345	2345	2345	0
549	20241007	105200	16362290	2345	2345	2345	2345	0
550	20241007	105100	16362290	2345	2345	2345	2345	0
551	20241007	105000	16362290	2345	2345	2345	2345	0
552	20241007	104900	16362290	2345	2345	2345	2345	0
553	20241007	104800	16362290	2345	2345	2345	2345	0
554	20241007	104700	16362290	2345	2345	2345	2345	0
555	20241007	104600	16362290	2345	2345	2345	2345	0
556	20241007	104500	16362290	2345	2345	2345	2345	0
557	20241007	104400	16362290	2345	2345	2345	2345	0
558	20241007	104300	16362290	2345	2345	2345	2345	0
559	20241007	104200	16362290	2345	2345	2345	2345	0
560	20241007	104100	16362290	2345	2345	2345	2345	0
561	20241007	104000	16362290	2345	2345	2345	2345	0
562	20241007	103900	16362290	2345	2345	2345	2345	0
563	20241007	103800	16362290	2345	2345	2345	2345	0
564	20241007	103700	16362290	2345	2345	2345	2345	0
565	20241007	103600	16362290	2345	2345	2345	2345	0
566	20241007	103500	16362290	2345	2345	2345	2345	0
567	20241007	103400	16362290	2345	2345	2345	2345	0
568	20241007	103300	16362290	2345	2345	2345	2345	0
569	20241007	103200	16362290	2345	2345	2345	2345	4
570	20241007	103100	16352910	2345	2345	2345	2345	0
571	20241007	103000	16352910	2345	2345	2345	2345	1000
572	20241007	102900	14007910	2350	2350	2350	2350	0
573	20241007	102800	14007910	2350	2350	2350	2350	0
574	20241007	102700	14007910	2350	2350	2350	2350	0
575	20241007	102600	14007910	2350	2350	2350	2350	0
576	20241007	102500	14007910	2350	2350	2350	2350	0
577	20241007	102400	14007910	2350	2350	2350	2350	0
578	20241007	102300	14007910	2350	2350	2350	2350	46
579	20241007	102200	13899810	2355	2355	2355	2355	0
580	20241007	102100	13899810	2355	2355	2355	2355	0
581	20241007	102000	13899810	2355	2360	2360	2355	13
582	20241007	101900	13869180	2360	2355	2360	2355	7
583	20241007	101800	13852665	2345	2350	2350	2345	280
584	20241007	101700	13195965	2350	2350	2350	2350	0
585	20241007	101600	13195965	2350	2350	2350	2350	3
586	20241007	101500	13188915	2355	2355	2355	2355	28
587	20241007	101400	13122975	2360	2360	2360	2360	9
588	20241007	101300	13101735	2345	2345	2345	2345	0
589	20241007	101200	13101735	2345	2345	2345	2345	2
590	20241007	101100	13097045	2345	2345	2345	2345	51
591	20241007	101000	12977450	2345	2345	2345	2345	137
592	20241007	100900	12656185	2345	2345	2345	2345	0
593	20241007	100800	12656185	2345	2345	2345	2345	25
594	20241007	100700	12597560	2345	2340	2345	2340	51
595	20241007	100600	12478215	2340	2340	2340	2340	0
596	20241007	100500	12478215	2340	2340	2340	2340	0
597	20241007	100400	12478215	2340	2340	2340	2340	0
598	20241007	100300	12478215	2340	2340	2340	2340	1
599	20241007	100200	12475875	2330	2330	2330	2330	100
600	20241007	100100	12242875	2345	2345	2345	2345	0
601	20241007	100000	12242875	2345	2345	2345	2345	0
602	20241007	095900	12242875	2345	2345	2345	2345	0
603	20241007	095800	12242875	2345	2345	2345	2345	1
604	20241007	095700	12240530	2345	2345	2345	2345	0
605	20241007	095600	12240530	2345	2345	2345	2345	0
606	20241007	095500	12240530	2345	2345	2345	2345	0
607	20241007	095400	12240530	2345	2345	2345	2345	0
608	20241007	095300	12240530	2345	2345	2345	2345	0
609	20241007	095200	12240530	2345	2345	2345	2345	0
610	20241007	095100	12240530	2345	2345	2345	2345	1
611	20241007	095000	12238185	2330	2330	2330	2330	0
612	20241007	094900	12238185	2330	2330	2330	2330	0
613	20241007	094800	12238185	2330	2330	2330	2330	0
614	20241007	094700	12238185	2330	2340	2340	2330	50
615	20241007	094600	12121670	2350	2350	2350	2350	0
616	20241007	094500	12121670	2350	2350	2350	2350	2
617	20241007	094400	12116970	2365	2365	2365	2365	0
618	20241007	094300	12116970	2365	2365	2365	2365	0
619	20241007	094200	12116970	2365	2365	2365	2365	0
620	20241007	094100	12116970	2365	2365	2365	2365	0
621	20241007	094000	12116970	2365	2365	2365	2365	0
622	20241007	093900	12116970	2365	2365	2365	2365	0
623	20241007	093800	12116970	2365	2355	2375	2350	1749
624	20241007	093700	7993415	2350	2330	2350	2330	555
625	20241007	093600	6699540	2315	2315	2315	2315	100
626	20241007	093500	6468040	2320	2320	2320	2320	0
627	20241007	093400	6468040	2320	2320	2320	2320	1544
628	20241007	093300	2885960	2320	2320	2320	2320	0
629	20241007	093200	2885960	2320	2320	2320	2320	0
630	20241007	093100	2885960	2320	2320	2320	2320	0
631	20241007	093000	2885960	2320	2325	2325	2320	574
632	20241007	092900	1553075	2320	2320	2320	2320	10
633	20241007	092800	1529875	2345	2345	2345	2345	0
634	20241007	092700	1529875	2345	2345	2345	2345	0
635	20241007	092600	1529875	2345	2345	2345	2345	0
636	20241007	092500	1529875	2345	2345	2345	2345	0
637	20241007	092400	1529875	2345	2345	2345	2345	0
638	20241007	092300	1529875	2345	2345	2345	2345	0
639	20241007	092200	1529875	2345	2345	2345	2345	0
640	20241007	092100	1529875	2345	2345	2345	2345	0
641	20241007	092000	1529875	2345	2345	2345	2345	25
642	20241007	091900	1471250	2350	2350	2350	2350	0
643	20241007	091800	1471250	2350	2350	2350	2350	0
644	20241007	091700	1471250	2350	2350	2350	2350	0
645	20241007	091600	1471250	2350	2350	2350	2350	0
646	20241007	091500	1471250	2350	2350	2350	2350	0
647	20241007	091400	1471250	2350	2350	2350	2350	0
648	20241007	091300	1471250	2350	2350	2350	2350	0
649	20241007	091200	1471250	2350	2350	2350	2350	4
650	20241007	091100	1461850	2350	2350	2350	2350	21
651	20241007	091000	1412500	2350	2350	2350	2350	0
652	20241007	090900	1412500	2350	2350	2350	2350	0
653	20241007	090800	1412500	2350	2350	2350	2350	0
654	20241007	090700	1412500	2350	2350	2350	2350	0
655	20241007	090600	1412500	2350	2350	2350	2350	0
656	20241007	090500	1412500	2350	2350	2350	2350	97
657	20241007	090400	1184550	2350	2350	2350	2350	3
658	20241007	090300	1177500	2355	2355	2355	2355	0
659	20241007	090200	1177500	2355	2355	2355	2355	0
660	20241007	090100	1177500	2355	2355	2355	2355	0
661	20241007	090000	1177500	2355	2355	2355	2355	500