KissMeData/037030/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192100	111717690	2505	2505	2505	2505	3249
3	20241002	192000	111717690	2505	2505	2505	2505	0
4	20241002	191900	111717690	2505	2505	2505	2505	0
5	20241002	191800	111717690	2505	2505	2505	2505	0
6	20241002	191700	111717690	2505	2505	2505	2505	0
7	20241002	191600	111717690	2505	2505	2505	2505	0
8	20241002	191500	111717690	2505	2505	2505	2505	0
9	20241002	191400	111717690	2505	2505	2505	2505	0
10	20241002	191300	111717690	2505	2505	2505	2505	0
11	20241002	191200	111717690	2505	2505	2505	2505	0
12	20241002	191100	111717690	2505	2505	2505	2505	0
13	20241002	191000	111717690	2505	2505	2505	2505	0
14	20241002	190900	111717690	2505	2505	2505	2505	0
15	20241002	190800	111717690	2505	2505	2505	2505	0
16	20241002	190700	111717690	2505	2505	2505	2505	0
17	20241002	190600	111717690	2505	2505	2505	2505	0
18	20241002	190500	111717690	2505	2505	2505	2505	0
19	20241002	190400	111717690	2505	2505	2505	2505	0
20	20241002	190300	111717690	2505	2505	2505	2505	0
21	20241002	190200	111717690	2505	2505	2505	2505	0
22	20241002	190100	111717690	2505	2505	2505	2505	0
23	20241002	190000	111717690	2505	2505	2505	2505	0
24	20241002	185900	111717690	2505	2505	2505	2505	0
25	20241002	185800	111717690	2505	2505	2505	2505	0
26	20241002	185700	111717690	2505	2505	2505	2505	0
27	20241002	185600	111717690	2505	2505	2505	2505	0
28	20241002	185500	111717690	2505	2505	2505	2505	0
29	20241002	185400	111717690	2505	2505	2505	2505	0
30	20241002	185300	111717690	2505	2505	2505	2505	0
31	20241002	185200	111717690	2505	2505	2505	2505	0
32	20241002	185100	111717690	2505	2505	2505	2505	3249
33	20241002	185000	111717690	2505	2505	2505	2505	0
34	20241002	184900	111717690	2505	2505	2505	2505	0
35	20241002	184800	111717690	2505	2505	2505	2505	0
36	20241002	184700	111717690	2505	2505	2505	2505	0
37	20241002	184600	111717690	2505	2505	2505	2505	0
38	20241002	184500	111717690	2505	2505	2505	2505	0
39	20241002	184400	111717690	2505	2505	2505	2505	0
40	20241002	184300	111717690	2505	2505	2505	2505	0
41	20241002	184200	111717690	2505	2505	2505	2505	0
42	20241002	184100	111717690	2505	2505	2505	2505	0
43	20241002	184000	111717690	2505	2505	2505	2505	0
44	20241002	183900	111717690	2505	2505	2505	2505	0
45	20241002	183800	111717690	2505	2505	2505	2505	0
46	20241002	183700	111717690	2505	2505	2505	2505	0
47	20241002	183600	111717690	2505	2505	2505	2505	0
48	20241002	183500	111717690	2505	2505	2505	2505	0
49	20241002	183400	111717690	2505	2505	2505	2505	0
50	20241002	183300	111717690	2505	2505	2505	2505	0
51	20241002	183200	111717690	2505	2505	2505	2505	0
52	20241002	183100	111717690	2505	2505	2505	2505	0
53	20241002	183000	111717690	2505	2505	2505	2505	0
54	20241002	182900	111717690	2505	2505	2505	2505	0
55	20241002	182800	111717690	2505	2505	2505	2505	0
56	20241002	182700	111717690	2505	2505	2505	2505	0
57	20241002	182600	111717690	2505	2505	2505	2505	0
58	20241002	182500	111717690	2505	2505	2505	2505	0
59	20241002	182400	111717690	2505	2505	2505	2505	0
60	20241002	182300	111717690	2505	2505	2505	2505	0
61	20241002	182200	111717690	2505	2505	2505	2505	0
62	20241002	182100	111717690	2505	2505	2505	2505	3249
63	20241002	182000	111717690	2505	2505	2505	2505	0
64	20241002	181900	111717690	2505	2505	2505	2505	0
65	20241002	181800	111717690	2505	2505	2505	2505	0
66	20241002	181700	111717690	2505	2505	2505	2505	0
67	20241002	181600	111717690	2505	2505	2505	2505	0
68	20241002	181500	111717690	2505	2505	2505	2505	0
69	20241002	181400	111717690	2505	2505	2505	2505	0
70	20241002	181300	111717690	2505	2505	2505	2505	0
71	20241002	181200	111717690	2505	2505	2505	2505	0
72	20241002	181100	111717690	2505	2505	2505	2505	0
73	20241002	181000	111717690	2505	2505	2505	2505	0
74	20241002	180900	111717690	2505	2505	2505	2505	0
75	20241002	180800	111717690	2505	2505	2505	2505	0
76	20241002	180700	111717690	2505	2505	2505	2505	0
77	20241002	180600	111717690	2505	2505	2505	2505	0
78	20241002	180500	111717690	2505	2505	2505	2505	0
79	20241002	180400	111717690	2505	2505	2505	2505	0
80	20241002	180300	111717690	2505	2505	2505	2505	0
81	20241002	180200	111717690	2505	2505	2505	2505	0
82	20241002	180100	111717690	2505	2505	2505	2505	0
83	20241002	180000	111717690	2505	2505	2505	2505	0
84	20241002	175900	111717690	2505	2505	2505	2505	0
85	20241002	175800	111717690	2505	2505	2505	2505	0
86	20241002	175700	111717690	2505	2505	2505	2505	0
87	20241002	175600	111717690	2505	2505	2505	2505	0
88	20241002	175500	111717690	2505	2505	2505	2505	0
89	20241002	175400	111717690	2505	2505	2505	2505	0
90	20241002	175300	111717690	2505	2505	2505	2505	0
91	20241002	175200	111717690	2505	2505	2505	2505	0
92	20241002	175100	111717690	2505	2505	2505	2505	3249
93	20241002	175000	111717690	2505	2505	2505	2505	0
94	20241002	174900	111717690	2505	2505	2505	2505	0
95	20241002	174800	111717690	2505	2505	2505	2505	0
96	20241002	174700	111717690	2505	2505	2505	2505	0
97	20241002	174600	111717690	2505	2505	2505	2505	0
98	20241002	174500	111717690	2505	2505	2505	2505	0
99	20241002	174400	111717690	2505	2505	2505	2505	0
100	20241002	174300	111717690	2505	2505	2505	2505	0
101	20241002	174200	111717690	2505	2505	2505	2505	0
102	20241002	174100	111717690	2505	2505	2505	2505	0
103	20241002	174000	111717690	2505	2505	2505	2505	0
104	20241002	173900	111717690	2505	2505	2505	2505	0
105	20241002	173800	111717690	2505	2505	2505	2505	0
106	20241002	173700	111717690	2505	2505	2505	2505	0
107	20241002	173600	111717690	2505	2505	2505	2505	0
108	20241002	173500	111717690	2505	2505	2505	2505	0
109	20241002	173400	111717690	2505	2505	2505	2505	0
110	20241002	173300	111717690	2505	2505	2505	2505	0
111	20241002	173200	111717690	2505	2505	2505	2505	0
112	20241002	173100	111717690	2505	2505	2505	2505	0
113	20241002	173000	111717690	2505	2505	2505	2505	0
114	20241002	172900	111717690	2505	2505	2505	2505	0
115	20241002	172800	111717690	2505	2505	2505	2505	0
116	20241002	172700	111717690	2505	2505	2505	2505	0
117	20241002	172600	111717690	2505	2505	2505	2505	0
118	20241002	172500	111717690	2505	2505	2505	2505	0
119	20241002	172400	111717690	2505	2505	2505	2505	0
120	20241002	172300	111717690	2505	2505	2505	2505	0
121	20241002	172200	111717690	2505	2505	2505	2505	0
122	20241002	172100	111717690	2505	2505	2505	2505	3249
123	20241002	172000	111717690	2505	2505	2505	2505	0
124	20241002	171900	111717690	2505	2505	2505	2505	0
125	20241002	171800	111717690	2505	2505	2505	2505	0
126	20241002	171700	111717690	2505	2505	2505	2505	0
127	20241002	171600	111717690	2505	2505	2505	2505	0
128	20241002	171500	111717690	2505	2505	2505	2505	0
129	20241002	171400	111717690	2505	2505	2505	2505	0
130	20241002	171300	111717690	2505	2505	2505	2505	0
131	20241002	171200	111717690	2505	2505	2505	2505	0
132	20241002	171100	111717690	2505	2505	2505	2505	0
133	20241002	171000	111717690	2505	2505	2505	2505	0
134	20241002	170900	111717690	2505	2505	2505	2505	0
135	20241002	170800	111717690	2505	2505	2505	2505	0
136	20241002	170700	111717690	2505	2505	2505	2505	0
137	20241002	170600	111717690	2505	2505	2505	2505	0
138	20241002	170500	111717690	2505	2505	2505	2505	0
139	20241002	170400	111717690	2505	2505	2505	2505	0
140	20241002	170300	111717690	2505	2505	2505	2505	0
141	20241002	170200	111717690	2505	2505	2505	2505	0
142	20241002	170100	111717690	2505	2505	2505	2505	0
143	20241002	170000	111717690	2505	2505	2505	2505	0
144	20241002	165900	111717690	2505	2505	2505	2505	0
145	20241002	165800	111717690	2505	2505	2505	2505	0
146	20241002	165700	111717690	2505	2505	2505	2505	0
147	20241002	165600	111717690	2505	2505	2505	2505	0
148	20241002	165500	111717690	2505	2505	2505	2505	0
149	20241002	165400	111717690	2505	2505	2505	2505	0
150	20241002	165300	111717690	2505	2505	2505	2505	0
151	20241002	165200	111717690	2505	2505	2505	2505	0
152	20241002	165100	111717690	2505	2505	2505	2505	3249
153	20241002	165000	111717690	2505	2505	2505	2505	0
154	20241002	164900	111717690	2505	2505	2505	2505	0
155	20241002	164800	111717690	2505	2505	2505	2505	0
156	20241002	164700	111717690	2505	2505	2505	2505	0
157	20241002	164600	111717690	2505	2505	2505	2505	0
158	20241002	164500	111717690	2505	2505	2505	2505	0
159	20241002	164400	111717690	2505	2505	2505	2505	0
160	20241002	164300	111717690	2505	2505	2505	2505	0
161	20241002	164200	111717690	2505	2505	2505	2505	0
162	20241002	164100	111717690	2505	2505	2505	2505	0
163	20241002	164000	111717690	2505	2505	2505	2505	0
164	20241002	163900	111717690	2505	2505	2505	2505	0
165	20241002	163800	111717690	2505	2505	2505	2505	0
166	20241002	163700	111717690	2505	2505	2505	2505	0
167	20241002	163600	111717690	2505	2505	2505	2505	0
168	20241002	163500	111717690	2505	2505	2505	2505	0
169	20241002	163400	111717690	2505	2505	2505	2505	0
170	20241002	163300	111717690	2505	2505	2505	2505	0
171	20241002	163200	111717690	2505	2505	2505	2505	0
172	20241002	163100	111717690	2505	2505	2505	2505	0
173	20241002	163000	111717690	2505	2505	2505	2505	0
174	20241002	162900	111717690	2505	2505	2505	2505	0
175	20241002	162800	111717690	2505	2505	2505	2505	0
176	20241002	162700	111717690	2505	2505	2505	2505	0
177	20241002	162600	111717690	2505	2505	2505	2505	0
178	20241002	162500	111717690	2505	2505	2505	2505	0
179	20241002	162400	111717690	2505	2505	2505	2505	0
180	20241002	162300	111717690	2505	2505	2505	2505	0
181	20241002	162200	111717690	2505	2505	2505	2505	0
182	20241002	162100	111717690	2505	2505	2505	2505	3249
183	20241002	162000	111717690	2505	2505	2505	2505	0
184	20241002	161900	111717690	2505	2505	2505	2505	0
185	20241002	161800	111717690	2505	2505	2505	2505	0
186	20241002	161700	111717690	2505	2505	2505	2505	0
187	20241002	161600	111717690	2505	2505	2505	2505	0
188	20241002	161500	111717690	2505	2505	2505	2505	0
189	20241002	161400	111717690	2505	2505	2505	2505	0
190	20241002	161300	111717690	2505	2505	2505	2505	0
191	20241002	161200	111717690	2505	2505	2505	2505	0
192	20241002	161100	111717690	2505	2505	2505	2505	0
193	20241002	161000	111717690	2505	2505	2505	2505	0
194	20241002	160900	111717690	2505	2505	2505	2505	0
195	20241002	160800	111717690	2505	2505	2505	2505	0
196	20241002	160700	111717690	2505	2505	2505	2505	0
197	20241002	160600	111717690	2505	2505	2505	2505	0
198	20241002	160500	111717690	2505	2505	2505	2505	0
199	20241002	160400	111717690	2505	2505	2505	2505	0
200	20241002	160300	111717690	2505	2505	2505	2505	0
201	20241002	160200	111717690	2505	2505	2505	2505	0
202	20241002	160100	111717690	2505	2505	2505	2505	0
203	20241002	160000	111717690	2505	2505	2505	2505	0
204	20241002	155900	111717690	2505	2505	2505	2505	0
205	20241002	155800	111717690	2505	2505	2505	2505	0
206	20241002	155700	111717690	2505	2505	2505	2505	0
207	20241002	155600	111717690	2505	2505	2505	2505	0
208	20241002	155500	111717690	2505	2505	2505	2505	0
209	20241002	155400	111717690	2505	2505	2505	2505	0
210	20241002	155300	111717690	2505	2505	2505	2505	0
211	20241002	155200	111717690	2505	2505	2505	2505	0
212	20241002	155100	111717690	2505	2505	2505	2505	3249
213	20241002	155000	111717690	2505	2505	2505	2505	0
214	20241002	154900	111717690	2505	2505	2505	2505	0
215	20241002	154800	111717690	2505	2505	2505	2505	0
216	20241002	154700	111717690	2505	2505	2505	2505	0
217	20241002	154600	111717690	2505	2505	2505	2505	0
218	20241002	154500	111717690	2505	2505	2505	2505	0
219	20241002	154400	111717690	2505	2505	2505	2505	0
220	20241002	154300	111717690	2505	2505	2505	2505	0
221	20241002	154200	111717690	2505	2505	2505	2505	0
222	20241002	154100	111717690	2505	2505	2505	2505	0
223	20241002	154000	111717690	2505	2505	2505	2505	0
224	20241002	153900	111717690	2505	2505	2505	2505	0
225	20241002	153800	111717690	2505	2505	2505	2505	0
226	20241002	153700	111717690	2505	2505	2505	2505	0
227	20241002	153600	111717690	2505	2505	2505	2505	0
228	20241002	153500	111717690	2505	2505	2505	2505	0
229	20241002	153400	111717690	2505	2505	2505	2505	0
230	20241002	153300	111717690	2505	2505	2505	2505	0
231	20241002	153200	111717690	2505	2505	2505	2505	0
232	20241002	153100	111717690	2505	2505	2505	2505	0
233	20241002	153000	111717690	2505	2505	2505	2505	3249
234	20241002	152900	103578945	2525	2525	2525	2525	0
235	20241002	152800	103578945	2525	2525	2525	2525	0
236	20241002	152700	103578945	2525	2525	2525	2525	0
237	20241002	152600	103578945	2525	2525	2525	2525	0
238	20241002	152500	103578945	2525	2525	2525	2525	0
239	20241002	152400	103578945	2525	2525	2525	2525	0
240	20241002	152300	103578945	2525	2525	2525	2525	0
241	20241002	152200	103578945	2525	2525	2525	2525	0
242	20241002	152100	103578945	2525	2525	2525	2525	0
243	20241002	152000	103578945	2525	2525	2525	2525	0
244	20241002	151900	103578945	2525	2525	2525	2525	0
245	20241002	151800	103578945	2525	2520	2525	2510	1001
246	20241002	151700	101063415	2525	2525	2525	2525	0
247	20241002	151600	101063415	2525	2525	2525	2525	1
248	20241002	151500	101060890	2530	2530	2530	2530	0
249	20241002	151400	101060890	2530	2530	2530	2530	39
250	20241002	151300	100962220	2530	2530	2530	2530	0
251	20241002	151200	100962220	2530	2530	2530	2530	0
252	20241002	151100	100962220	2530	2530	2530	2530	0
253	20241002	151000	100962220	2530	2530	2530	2530	0
254	20241002	150900	100962220	2530	2530	2530	2530	0
255	20241002	150800	100962220	2530	2530	2530	2530	197
256	20241002	150700	100463810	2530	2530	2530	2530	0
257	20241002	150600	100463810	2530	2530	2530	2530	0
258	20241002	150500	100463810	2530	2530	2530	2530	0
259	20241002	150400	100463810	2530	2530	2530	2530	0
260	20241002	150300	100463810	2530	2530	2530	2530	0
261	20241002	150200	100463810	2530	2530	2530	2530	1
262	20241002	150100	100461280	2520	2520	2520	2520	0
263	20241002	150000	100461280	2520	2520	2520	2520	0
264	20241002	145900	100461280	2520	2520	2520	2520	0
265	20241002	145800	100461280	2520	2520	2520	2520	0
266	20241002	145700	100461280	2520	2520	2520	2520	0
267	20241002	145600	100461280	2520	2520	2520	2520	0
268	20241002	145500	100461280	2520	2520	2520	2520	1
269	20241002	145400	100458760	2530	2530	2530	2530	0
270	20241002	145300	100458760	2530	2530	2530	2530	0
271	20241002	145200	100458760	2530	2530	2530	2530	0
272	20241002	145100	100458760	2530	2530	2530	2530	0
273	20241002	145000	100458760	2530	2530	2530	2530	0
274	20241002	144900	100458760	2530	2530	2530	2530	0
275	20241002	144800	100458760	2530	2530	2530	2530	0
276	20241002	144700	100458760	2530	2520	2530	2515	201
277	20241002	144600	99953220	2530	2525	2530	2525	219
278	20241002	144500	99400240	2520	2520	2520	2520	125
279	20241002	144400	99085240	2520	2520	2520	2520	0
280	20241002	144300	99085240	2520	2520	2520	2520	280
281	20241002	144200	98379640	2520	2520	2520	2520	0
282	20241002	144100	98379640	2520	2520	2520	2520	0
283	20241002	144000	98379640	2520	2520	2520	2520	0
284	20241002	143900	98379640	2520	2520	2520	2520	90
285	20241002	143800	98152840	2520	2520	2520	2520	0
286	20241002	143700	98152840	2520	2520	2520	2520	0
287	20241002	143600	98152840	2520	2520	2520	2520	0
288	20241002	143500	98152840	2520	2520	2520	2520	0
289	20241002	143400	98152840	2520	2520	2520	2520	1
290	20241002	143300	98150320	2515	2515	2515	2515	0
291	20241002	143200	98150320	2515	2515	2515	2515	0
292	20241002	143100	98150320	2515	2515	2515	2515	9
293	20241002	143000	98127685	2515	2515	2515	2515	1591
294	20241002	142900	94126320	2515	2515	2515	2515	965
295	20241002	142800	91699345	2520	2520	2520	2520	1000
296	20241002	142700	89179345	2515	2515	2515	2515	100
297	20241002	142600	88927845	2520	2520	2520	2520	0
298	20241002	142500	88927845	2520	2520	2520	2520	0
299	20241002	142400	88927845	2520	2520	2520	2520	0
300	20241002	142300	88927845	2520	2520	2520	2520	1
301	20241002	142200	88925325	2515	2515	2515	2515	0
302	20241002	142100	88925325	2515	2515	2515	2515	0
303	20241002	142000	88925325	2515	2515	2515	2515	0
304	20241002	141900	88925325	2515	2515	2515	2515	0
305	20241002	141800	88925325	2515	2515	2515	2515	0
306	20241002	141700	88925325	2515	2515	2515	2515	0
307	20241002	141600	88925325	2515	2515	2515	2515	1
308	20241002	141500	88922810	2515	2515	2515	2515	0
309	20241002	141400	88922810	2515	2515	2515	2515	203
310	20241002	141300	88412265	2525	2525	2525	2525	1
311	20241002	141200	88409740	2515	2515	2515	2515	0
312	20241002	141100	88409740	2515	2515	2515	2515	0
313	20241002	141000	88409740	2515	2515	2515	2515	590
314	20241002	140900	86925890	2515	2515	2515	2515	0
315	20241002	140800	86925890	2515	2515	2515	2515	0
316	20241002	140700	86925890	2515	2520	2520	2515	501
317	20241002	140600	85664410	2520	2520	2520	2520	0
318	20241002	140500	85664410	2520	2520	2520	2520	0
319	20241002	140400	85664410	2520	2520	2520	2520	0
320	20241002	140300	85664410	2520	2520	2520	2520	0
321	20241002	140200	85664410	2520	2520	2520	2520	7
322	20241002	140100	85646770	2525	2525	2525	2525	0
323	20241002	140000	85646770	2525	2525	2525	2525	6
324	20241002	135900	85631620	2525	2525	2525	2525	0
325	20241002	135800	85631620	2525	2525	2525	2525	0
326	20241002	135700	85631620	2525	2525	2525	2525	0
327	20241002	135600	85631620	2525	2525	2525	2525	0
328	20241002	135500	85631620	2525	2525	2525	2525	0
329	20241002	135400	85631620	2525	2525	2525	2525	44
330	20241002	135300	85520520	2525	2525	2525	2525	0
331	20241002	135200	85520520	2525	2525	2525	2525	0
332	20241002	135100	85520520	2525	2525	2525	2525	0
333	20241002	135000	85520520	2525	2525	2525	2525	0
334	20241002	134900	85520520	2525	2525	2525	2525	0
335	20241002	134800	85520520	2525	2525	2525	2525	8
336	20241002	134700	85500320	2525	2525	2525	2525	32
337	20241002	134600	85419520	2520	2520	2520	2520	0
338	20241002	134500	85419520	2520	2520	2520	2520	0
339	20241002	134400	85419520	2520	2520	2520	2520	0
340	20241002	134300	85419520	2520	2520	2520	2520	0
341	20241002	134200	85419520	2520	2520	2520	2520	0
342	20241002	134100	85419520	2520	2520	2520	2520	0
343	20241002	134000	85419520	2520	2520	2520	2520	0
344	20241002	133900	85419520	2520	2520	2520	2520	12
345	20241002	133800	85389280	2515	2515	2515	2515	0
346	20241002	133700	85389280	2515	2515	2515	2515	0
347	20241002	133600	85389280	2515	2515	2515	2515	0
348	20241002	133500	85389280	2515	2515	2515	2515	670
349	20241002	133400	83704230	2535	2535	2535	2535	0
350	20241002	133300	83704230	2535	2535	2535	2535	0
351	20241002	133200	83704230	2535	2535	2535	2535	0
352	20241002	133100	83704230	2535	2535	2535	2535	0
353	20241002	133000	83704230	2535	2535	2535	2535	10
354	20241002	132900	83678880	2535	2535	2535	2535	0
355	20241002	132800	83678880	2535	2535	2535	2535	0
356	20241002	132700	83678880	2535	2535	2535	2535	0
357	20241002	132600	83678880	2535	2535	2535	2535	0
358	20241002	132500	83678880	2535	2535	2535	2535	0
359	20241002	132400	83678880	2535	2535	2535	2535	20
360	20241002	132300	83628180	2535	2535	2535	2535	40
361	20241002	132200	83526780	2535	2535	2535	2535	0
362	20241002	132100	83526780	2535	2535	2535	2535	0
363	20241002	132000	83526780	2535	2535	2535	2535	1
364	20241002	131900	83524245	2530	2530	2530	2530	0
365	20241002	131800	83524245	2530	2530	2530	2530	911
366	20241002	131700	81219415	2530	2530	2530	2530	0
367	20241002	131600	81219415	2530	2530	2530	2530	0
368	20241002	131500	81219415	2530	2530	2530	2530	0
369	20241002	131400	81219415	2530	2530	2530	2530	0
370	20241002	131300	81219415	2530	2530	2530	2530	0
371	20241002	131200	81219415	2530	2530	2530	2530	0
372	20241002	131100	81219415	2530	2530	2530	2530	0
373	20241002	131000	81219415	2530	2530	2530	2530	0
374	20241002	130900	81219415	2530	2530	2530	2530	0
375	20241002	130800	81219415	2530	2530	2530	2530	0
376	20241002	130700	81219415	2530	2530	2530	2530	0
377	20241002	130600	81219415	2530	2530	2530	2530	1
378	20241002	130500	81216885	2535	2535	2535	2535	0
379	20241002	130400	81216885	2535	2535	2535	2535	0
380	20241002	130300	81216885	2535	2535	2535	2535	0
381	20241002	130200	81216885	2535	2535	2535	2535	0
382	20241002	130100	81216885	2535	2535	2535	2535	0
383	20241002	130000	81216885	2535	2535	2535	2535	0
384	20241002	125900	81216885	2535	2535	2535	2535	0
385	20241002	125800	81216885	2535	2535	2535	2535	0
386	20241002	125700	81216885	2535	2535	2535	2535	0
387	20241002	125600	81216885	2535	2535	2535	2535	10
388	20241002	125500	81191535	2535	2535	2535	2535	0
389	20241002	125400	81191535	2535	2535	2535	2535	60
390	20241002	125300	81039435	2535	2535	2535	2535	0
391	20241002	125200	81039435	2535	2535	2535	2535	0
392	20241002	125100	81039435	2535	2535	2535	2535	0
393	20241002	125000	81039435	2535	2535	2535	2535	0
394	20241002	124900	81039435	2535	2535	2535	2535	1
395	20241002	124800	81036900	2515	2515	2515	2515	0
396	20241002	124700	81036900	2515	2515	2515	2515	0
397	20241002	124600	81036900	2515	2515	2515	2515	0
398	20241002	124500	81036900	2515	2515	2515	2515	0
399	20241002	124400	81036900	2515	2515	2515	2515	1
400	20241002	124300	81034385	2515	2525	2525	2515	524
401	20241002	124200	79715010	2535	2535	2535	2535	0
402	20241002	124100	79715010	2535	2535	2535	2535	0
403	20241002	124000	79715010	2535	2535	2535	2535	0
404	20241002	123900	79715010	2535	2535	2535	2535	0
405	20241002	123800	79715010	2535	2535	2535	2535	0
406	20241002	123700	79715010	2535	2535	2535	2535	0
407	20241002	123600	79715010	2535	2535	2535	2535	0
408	20241002	123500	79715010	2535	2535	2535	2535	0
409	20241002	123400	79715010	2535	2535	2535	2535	0
410	20241002	123300	79715010	2535	2535	2535	2535	0
411	20241002	123200	79715010	2535	2535	2535	2535	0
412	20241002	123100	79715010	2535	2535	2535	2535	0
413	20241002	123000	79715010	2535	2535	2535	2535	0
414	20241002	122900	79715010	2535	2535	2535	2535	1
415	20241002	122800	79712475	2515	2515	2515	2515	0
416	20241002	122700	79712475	2515	2515	2515	2515	0
417	20241002	122600	79712475	2515	2515	2515	2515	1
418	20241002	122500	79709960	2515	2515	2515	2515	0
419	20241002	122400	79709960	2515	2515	2515	2515	99
420	20241002	122300	79460975	2535	2530	2535	2530	2
421	20241002	122200	79455910	2515	2515	2515	2515	0
422	20241002	122100	79455910	2515	2515	2515	2515	0
423	20241002	122000	79455910	2515	2515	2515	2515	0
424	20241002	121900	79455910	2515	2515	2515	2515	0
425	20241002	121800	79455910	2515	2515	2515	2515	0
426	20241002	121700	79455910	2515	2515	2515	2515	0
427	20241002	121600	79455910	2515	2515	2515	2515	1
428	20241002	121500	79453395	2515	2515	2515	2515	0
429	20241002	121400	79453395	2515	2515	2515	2515	0
430	20241002	121300	79453395	2515	2515	2515	2515	0
431	20241002	121200	79453395	2515	2515	2515	2515	0
432	20241002	121100	79453395	2515	2515	2515	2515	0
433	20241002	121000	79453395	2515	2515	2515	2515	0
434	20241002	120900	79453395	2515	2515	2515	2515	0
435	20241002	120800	79453395	2515	2515	2515	2515	0
436	20241002	120700	79453395	2515	2515	2515	2515	1
437	20241002	120600	79450880	2515	2515	2515	2515	0
438	20241002	120500	79450880	2515	2515	2515	2515	0
439	20241002	120400	79450880	2515	2515	2515	2515	0
440	20241002	120300	79450880	2515	2515	2515	2515	200
441	20241002	120200	78947880	2515	2515	2515	2515	0
442	20241002	120100	78947880	2515	2515	2515	2515	0
443	20241002	120000	78947880	2515	2515	2515	2515	59
444	20241002	115900	78799495	2520	2520	2520	2520	0
445	20241002	115800	78799495	2520	2520	2520	2520	2
446	20241002	115700	78794455	2520	2520	2520	2520	0
447	20241002	115600	78794455	2520	2520	2520	2520	0
448	20241002	115500	78794455	2520	2520	2520	2520	0
449	20241002	115400	78794455	2520	2520	2520	2520	1
450	20241002	115300	78791935	2535	2535	2535	2535	250
451	20241002	115200	78158185	2535	2535	2535	2535	0
452	20241002	115100	78158185	2535	2535	2535	2535	0
453	20241002	115000	78158185	2535	2535	2535	2535	0
454	20241002	114900	78158185	2535	2535	2535	2535	0
455	20241002	114800	78158185	2535	2535	2535	2535	0
456	20241002	114700	78158185	2535	2535	2535	2535	1
457	20241002	114600	78155650	2515	2515	2515	2515	201
458	20241002	114500	77650135	2520	2520	2520	2520	0
459	20241002	114400	77650135	2520	2520	2520	2520	0
460	20241002	114300	77650135	2520	2520	2520	2520	275
461	20241002	114200	76957135	2520	2520	2520	2520	0
462	20241002	114100	76957135	2520	2520	2520	2520	0
463	20241002	114000	76957135	2520	2535	2535	2520	328
464	20241002	113900	76130530	2545	2545	2545	2545	0
465	20241002	113800	76130530	2545	2545	2545	2545	0
466	20241002	113700	76130530	2545	2545	2545	2545	0
467	20241002	113600	76130530	2545	2545	2545	2545	0
468	20241002	113500	76130530	2545	2545	2545	2545	1
469	20241002	113400	76127985	2535	2535	2535	2535	0
470	20241002	113300	76127985	2535	2535	2535	2535	0
471	20241002	113200	76127985	2535	2535	2535	2535	0
472	20241002	113100	76127985	2535	2535	2535	2535	0
473	20241002	113000	76127985	2535	2535	2535	2535	2
474	20241002	112900	76122915	2535	2535	2535	2535	0
475	20241002	112800	76122915	2535	2535	2535	2535	562
476	20241002	112700	74698245	2530	2530	2530	2530	0
477	20241002	112600	74698245	2530	2530	2530	2530	144
478	20241002	112500	74333925	2520	2520	2520	2520	0
479	20241002	112400	74333925	2520	2520	2520	2520	0
480	20241002	112300	74333925	2520	2520	2520	2520	0
481	20241002	112200	74333925	2520	2520	2520	2520	0
482	20241002	112100	74333925	2520	2520	2520	2520	61
483	20241002	112000	74180205	2520	2520	2520	2520	0
484	20241002	111900	74180205	2520	2520	2520	2520	0
485	20241002	111800	74180205	2520	2520	2520	2520	0
486	20241002	111700	74180205	2520	2520	2520	2520	50
487	20241002	111600	74054205	2530	2530	2530	2530	0
488	20241002	111500	74054205	2530	2530	2530	2530	0
489	20241002	111400	74054205	2530	2530	2530	2530	1
490	20241002	111300	74051675	2520	2520	2520	2520	0
491	20241002	111200	74051675	2520	2520	2520	2520	2
492	20241002	111100	74046635	2520	2520	2520	2520	0
493	20241002	111000	74046635	2520	2520	2520	2520	0
494	20241002	110900	74046635	2520	2520	2520	2520	0
495	20241002	110800	74046635	2520	2520	2520	2520	0
496	20241002	110700	74046635	2520	2520	2520	2520	0
497	20241002	110600	74046635	2520	2520	2520	2520	0
498	20241002	110500	74046635	2520	2520	2520	2520	0
499	20241002	110400	74046635	2520	2520	2520	2520	56
500	20241002	110300	73905515	2520	2520	2520	2520	0
501	20241002	110200	73905515	2520	2520	2520	2520	0
502	20241002	110100	73905515	2520	2520	2520	2520	5
503	20241002	110000	73892915	2530	2530	2530	2530	0
504	20241002	105900	73892915	2530	2530	2530	2530	0
505	20241002	105800	73892915	2530	2530	2530	2530	0
506	20241002	105700	73892915	2530	2530	2530	2530	0
507	20241002	105600	73892915	2530	2530	2530	2530	1
508	20241002	105500	73890385	2515	2520	2520	2515	5328
509	20241002	105400	60464740	2525	2525	2525	2525	888
510	20241002	105300	58222540	2525	2525	2525	2525	2
511	20241002	105200	58217490	2525	2525	2525	2525	0
512	20241002	105100	58217490	2525	2525	2525	2525	0
513	20241002	105000	58217490	2525	2525	2525	2525	0
514	20241002	104900	58217490	2525	2525	2525	2525	0
515	20241002	104800	58217490	2525	2525	2525	2525	0
516	20241002	104700	58217490	2525	2525	2525	2525	10
517	20241002	104600	58192240	2530	2530	2530	2530	0
518	20241002	104500	58192240	2530	2530	2530	2530	0
519	20241002	104400	58192240	2530	2530	2530	2530	0
520	20241002	104300	58192240	2530	2530	2530	2530	0
521	20241002	104200	58192240	2530	2530	2530	2530	47
522	20241002	104100	58073330	2545	2545	2545	2545	0
523	20241002	104000	58073330	2545	2545	2545	2545	40
524	20241002	103900	57971530	2545	2545	2545	2545	0
525	20241002	103800	57971530	2545	2545	2545	2545	0
526	20241002	103700	57971530	2545	2545	2545	2545	0
527	20241002	103600	57971530	2545	2545	2545	2545	0
528	20241002	103500	57971530	2545	2545	2545	2545	0
529	20241002	103400	57971530	2545	2545	2545	2545	0
530	20241002	103300	57971530	2545	2530	2545	2530	1031
531	20241002	103200	55363085	2530	2530	2530	2530	0
532	20241002	103100	55363085	2530	2530	2530	2530	0
533	20241002	103000	55363085	2530	2530	2530	2530	458
534	20241002	102900	54204345	2535	2535	2535	2535	0
535	20241002	102800	54204345	2535	2535	2535	2535	550
536	20241002	102700	52810095	2535	2535	2535	2535	100
537	20241002	102600	52556595	2535	2535	2535	2535	2
538	20241002	102500	52551525	2535	2535	2535	2535	0
539	20241002	102400	52551525	2535	2535	2535	2535	0
540	20241002	102300	52551525	2535	2535	2535	2535	0
541	20241002	102200	52551525	2535	2535	2535	2535	59
542	20241002	102100	52401960	2540	2540	2540	2540	0
543	20241002	102000	52401960	2540	2540	2540	2540	0
544	20241002	101900	52401960	2540	2540	2540	2540	410
545	20241002	101800	51360560	2545	2535	2545	2535	1610
546	20241002	101700	47271260	2530	2520	2530	2520	356
547	20241002	101600	46373330	2520	2520	2520	2520	0
548	20241002	101500	46373330	2520	2520	2520	2520	94
549	20241002	101400	46136450	2520	2520	2520	2520	0
550	20241002	101300	46136450	2520	2520	2520	2520	26
551	20241002	101200	46070930	2520	2520	2520	2520	0
552	20241002	101100	46070930	2520	2520	2520	2520	0
553	20241002	101000	46070930	2520	2515	2520	2515	114
554	20241002	100900	45784170	2520	2520	2520	2520	36
555	20241002	100800	45693450	2520	2520	2520	2520	2
556	20241002	100700	45688410	2520	2520	2520	2520	0
557	20241002	100600	45688410	2520	2520	2520	2520	0
558	20241002	100500	45688410	2520	2520	2520	2520	10
559	20241002	100400	45663210	2515	2515	2515	2515	0
560	20241002	100300	45663210	2515	2515	2515	2515	59
561	20241002	100200	45514825	2530	2530	2530	2530	0
562	20241002	100100	45514825	2530	2530	2530	2530	0
563	20241002	100000	45514825	2530	2530	2530	2530	0
564	20241002	095900	45514825	2530	2530	2530	2530	0
565	20241002	095800	45514825	2530	2530	2530	2530	0
566	20241002	095700	45514825	2530	2530	2530	2530	0
567	20241002	095600	45514825	2530	2530	2530	2530	0
568	20241002	095500	45514825	2530	2530	2530	2530	0
569	20241002	095400	45514825	2530	2530	2530	2530	0
570	20241002	095300	45514825	2530	2530	2530	2530	8
571	20241002	095200	45494585	2530	2530	2530	2530	0
572	20241002	095100	45494585	2530	2530	2530	2530	0
573	20241002	095000	45494585	2530	2530	2530	2530	0
574	20241002	094900	45494585	2530	2530	2530	2530	0
575	20241002	094800	45494585	2530	2530	2530	2530	0
576	20241002	094700	45494585	2530	2530	2530	2530	5
577	20241002	094600	45481935	2530	2530	2530	2530	4
578	20241002	094500	45471815	2510	2510	2510	2510	25
579	20241002	094400	45409065	2510	2510	2510	2510	0
580	20241002	094300	45409065	2510	2510	2510	2510	59
581	20241002	094200	45260975	2515	2515	2515	2515	166
582	20241002	094100	44843485	2515	2515	2515	2515	0
583	20241002	094000	44843485	2515	2515	2515	2515	2
584	20241002	093900	44838455	2515	2515	2515	2515	0
585	20241002	093800	44838455	2515	2515	2515	2515	20
586	20241002	093700	44788155	2515	2515	2515	2515	0
587	20241002	093600	44788155	2515	2515	2515	2515	0
588	20241002	093500	44788155	2515	2515	2515	2515	0
589	20241002	093400	44788155	2515	2515	2515	2515	0
590	20241002	093300	44788155	2515	2515	2515	2515	28
591	20241002	093200	44717735	2515	2520	2520	2515	410
592	20241002	093100	43686190	2520	2520	2520	2520	0
593	20241002	093000	43686190	2520	2520	2520	2520	12
594	20241002	092900	43655950	2520	2525	2525	2520	2000
595	20241002	092800	38608865	2530	2530	2530	2530	0
596	20241002	092700	38608865	2530	2530	2530	2530	39
597	20241002	092600	38510195	2525	2525	2525	2525	770
598	20241002	092500	36565945	2525	2525	2525	2525	300
599	20241002	092400	35808445	2525	2525	2525	2525	59
600	20241002	092300	35659470	2540	2540	2540	2540	1
601	20241002	092200	35656930	2525	2535	2535	2525	1134
602	20241002	092100	32789220	2540	2540	2540	2540	0
603	20241002	092000	32789220	2540	2540	2540	2540	0
604	20241002	091900	32789220	2540	2540	2540	2540	1
605	20241002	091800	32786680	2535	2525	2535	2525	1980
606	20241002	091700	27767500	2535	2535	2535	2535	54
607	20241002	091600	27630610	2520	2520	2520	2520	0
608	20241002	091500	27630610	2520	2520	2520	2520	0
609	20241002	091400	27630610	2520	2520	2520	2520	0
610	20241002	091300	27630610	2520	2525	2525	2520	590
611	20241002	091200	26142235	2545	2545	2545	2545	0
612	20241002	091100	26142235	2545	2545	2545	2545	0
613	20241002	091000	26142235	2545	2535	2545	2525	1148
614	20241002	090900	23237235	2535	2540	2540	2535	726
615	20241002	090800	21395445	2545	2545	2545	2545	0
616	20241002	090700	21395445	2545	2545	2545	2545	0
617	20241002	090600	21395445	2545	2555	2555	2545	41
618	20241002	090500	21291080	2555	2540	2555	2540	62
619	20241002	090400	21133565	2555	2550	2555	2535	1564
620	20241002	090300	17153735	2550	2525	2550	2525	1321
621	20241002	090200	13791455	2525	2525	2525	2525	458
622	20241002	090100	12635005	2530	2540	2540	2530	951
623	20241002	090000	10222390	2540	2550	2550	2540	1225