KissMeData/122690/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	201900	40352830	2450	2450	2450	2450	3724
3	20241004	201800	40352830	2450	2450	2450	2450	0
4	20241004	201700	40352830	2450	2450	2450	2450	0
5	20241004	201600	40352830	2450	2450	2450	2450	0
6	20241004	201500	40352830	2450	2450	2450	2450	0
7	20241004	201400	40352830	2450	2450	2450	2450	0
8	20241004	201300	40352830	2450	2450	2450	2450	0
9	20241004	201200	40352830	2450	2450	2450	2450	0
10	20241004	201100	40352830	2450	2450	2450	2450	0
11	20241004	201000	40352830	2450	2450	2450	2450	0
12	20241004	200900	40352830	2450	2450	2450	2450	0
13	20241004	200800	40352830	2450	2450	2450	2450	0
14	20241004	200700	40352830	2450	2450	2450	2450	0
15	20241004	200600	40352830	2450	2450	2450	2450	0
16	20241004	200500	40352830	2450	2450	2450	2450	0
17	20241004	200400	40352830	2450	2450	2450	2450	0
18	20241004	200300	40352830	2450	2450	2450	2450	0
19	20241004	200200	40352830	2450	2450	2450	2450	0
20	20241004	200100	40352830	2450	2450	2450	2450	0
21	20241004	200000	40352830	2450	2450	2450	2450	0
22	20241004	195900	40352830	2450	2450	2450	2450	0
23	20241004	195800	40352830	2450	2450	2450	2450	0
24	20241004	195700	40352830	2450	2450	2450	2450	0
25	20241004	195600	40352830	2450	2450	2450	2450	0
26	20241004	195500	40352830	2450	2450	2450	2450	0
27	20241004	195400	40352830	2450	2450	2450	2450	0
28	20241004	195300	40352830	2450	2450	2450	2450	0
29	20241004	195200	40352830	2450	2450	2450	2450	0
30	20241004	195100	40352830	2450	2450	2450	2450	0
31	20241004	195000	40352830	2450	2450	2450	2450	0
32	20241004	194900	40352830	2450	2450	2450	2450	3724
33	20241004	194800	40352830	2450	2450	2450	2450	0
34	20241004	194700	40352830	2450	2450	2450	2450	0
35	20241004	194600	40352830	2450	2450	2450	2450	0
36	20241004	194500	40352830	2450	2450	2450	2450	0
37	20241004	194400	40352830	2450	2450	2450	2450	0
38	20241004	194300	40352830	2450	2450	2450	2450	0
39	20241004	194200	40352830	2450	2450	2450	2450	0
40	20241004	194100	40352830	2450	2450	2450	2450	0
41	20241004	194000	40352830	2450	2450	2450	2450	0
42	20241004	193900	40352830	2450	2450	2450	2450	0
43	20241004	193800	40352830	2450	2450	2450	2450	0
44	20241004	193700	40352830	2450	2450	2450	2450	0
45	20241004	193600	40352830	2450	2450	2450	2450	0
46	20241004	193500	40352830	2450	2450	2450	2450	0
47	20241004	193400	40352830	2450	2450	2450	2450	0
48	20241004	193300	40352830	2450	2450	2450	2450	0
49	20241004	193200	40352830	2450	2450	2450	2450	0
50	20241004	193100	40352830	2450	2450	2450	2450	0
51	20241004	193000	40352830	2450	2450	2450	2450	0
52	20241004	192900	40352830	2450	2450	2450	2450	0
53	20241004	192800	40352830	2450	2450	2450	2450	0
54	20241004	192700	40352830	2450	2450	2450	2450	0
55	20241004	192600	40352830	2450	2450	2450	2450	0
56	20241004	192500	40352830	2450	2450	2450	2450	0
57	20241004	192400	40352830	2450	2450	2450	2450	0
58	20241004	192300	40352830	2450	2450	2450	2450	0
59	20241004	192200	40352830	2450	2450	2450	2450	0
60	20241004	192100	40352830	2450	2450	2450	2450	0
61	20241004	192000	40352830	2450	2450	2450	2450	0
62	20241004	191900	40352830	2450	2450	2450	2450	3724
63	20241004	191800	40352830	2450	2450	2450	2450	0
64	20241004	191700	40352830	2450	2450	2450	2450	0
65	20241004	191600	40352830	2450	2450	2450	2450	0
66	20241004	191500	40352830	2450	2450	2450	2450	0
67	20241004	191400	40352830	2450	2450	2450	2450	0
68	20241004	191300	40352830	2450	2450	2450	2450	0
69	20241004	191200	40352830	2450	2450	2450	2450	0
70	20241004	191100	40352830	2450	2450	2450	2450	0
71	20241004	191000	40352830	2450	2450	2450	2450	0
72	20241004	190900	40352830	2450	2450	2450	2450	0
73	20241004	190800	40352830	2450	2450	2450	2450	0
74	20241004	190700	40352830	2450	2450	2450	2450	0
75	20241004	190600	40352830	2450	2450	2450	2450	0
76	20241004	190500	40352830	2450	2450	2450	2450	0
77	20241004	190400	40352830	2450	2450	2450	2450	0
78	20241004	190300	40352830	2450	2450	2450	2450	0
79	20241004	190200	40352830	2450	2450	2450	2450	0
80	20241004	190100	40352830	2450	2450	2450	2450	0
81	20241004	190000	40352830	2450	2450	2450	2450	0
82	20241004	185900	40352830	2450	2450	2450	2450	0
83	20241004	185800	40352830	2450	2450	2450	2450	0
84	20241004	185700	40352830	2450	2450	2450	2450	0
85	20241004	185600	40352830	2450	2450	2450	2450	0
86	20241004	185500	40352830	2450	2450	2450	2450	0
87	20241004	185400	40352830	2450	2450	2450	2450	0
88	20241004	185300	40352830	2450	2450	2450	2450	0
89	20241004	185200	40352830	2450	2450	2450	2450	0
90	20241004	185100	40352830	2450	2450	2450	2450	0
91	20241004	185000	40352830	2450	2450	2450	2450	0
92	20241004	184900	40352830	2450	2450	2450	2450	3724
93	20241004	184800	40352830	2450	2450	2450	2450	0
94	20241004	184700	40352830	2450	2450	2450	2450	0
95	20241004	184600	40352830	2450	2450	2450	2450	0
96	20241004	184500	40352830	2450	2450	2450	2450	0
97	20241004	184400	40352830	2450	2450	2450	2450	0
98	20241004	184300	40352830	2450	2450	2450	2450	0
99	20241004	184200	40352830	2450	2450	2450	2450	0
100	20241004	184100	40352830	2450	2450	2450	2450	0
101	20241004	184000	40352830	2450	2450	2450	2450	0
102	20241004	183900	40352830	2450	2450	2450	2450	0
103	20241004	183800	40352830	2450	2450	2450	2450	0
104	20241004	183700	40352830	2450	2450	2450	2450	0
105	20241004	183600	40352830	2450	2450	2450	2450	0
106	20241004	183500	40352830	2450	2450	2450	2450	0
107	20241004	183400	40352830	2450	2450	2450	2450	0
108	20241004	183300	40352830	2450	2450	2450	2450	0
109	20241004	183200	40352830	2450	2450	2450	2450	0
110	20241004	183100	40352830	2450	2450	2450	2450	0
111	20241004	183000	40352830	2450	2450	2450	2450	0
112	20241004	182900	40352830	2450	2450	2450	2450	0
113	20241004	182800	40352830	2450	2450	2450	2450	0
114	20241004	182700	40352830	2450	2450	2450	2450	0
115	20241004	182600	40352830	2450	2450	2450	2450	0
116	20241004	182500	40352830	2450	2450	2450	2450	0
117	20241004	182400	40352830	2450	2450	2450	2450	0
118	20241004	182300	40352830	2450	2450	2450	2450	0
119	20241004	182200	40352830	2450	2450	2450	2450	0
120	20241004	182100	40352830	2450	2450	2450	2450	0
121	20241004	182000	40352830	2450	2450	2450	2450	0
122	20241004	181900	40352830	2450	2450	2450	2450	3724
123	20241004	181800	40352830	2450	2450	2450	2450	0
124	20241004	181700	40352830	2450	2450	2450	2450	0
125	20241004	181600	40352830	2450	2450	2450	2450	0
126	20241004	181500	40352830	2450	2450	2450	2450	0
127	20241004	181400	40352830	2450	2450	2450	2450	0
128	20241004	181300	40352830	2450	2450	2450	2450	0
129	20241004	181200	40352830	2450	2450	2450	2450	0
130	20241004	181100	40352830	2450	2450	2450	2450	0
131	20241004	181000	40352830	2450	2450	2450	2450	0
132	20241004	180900	40352830	2450	2450	2450	2450	0
133	20241004	180800	40352830	2450	2450	2450	2450	0
134	20241004	180700	40352830	2450	2450	2450	2450	0
135	20241004	180600	40352830	2450	2450	2450	2450	0
136	20241004	180500	40352830	2450	2450	2450	2450	0
137	20241004	180400	40352830	2450	2450	2450	2450	0
138	20241004	180300	40352830	2450	2450	2450	2450	0
139	20241004	180200	40352830	2450	2450	2450	2450	0
140	20241004	180100	40352830	2450	2450	2450	2450	0
141	20241004	180000	40352830	2450	2450	2450	2450	0
142	20241004	175900	40352830	2450	2450	2450	2450	0
143	20241004	175800	40352830	2450	2450	2450	2450	0
144	20241004	175700	40352830	2450	2450	2450	2450	0
145	20241004	175600	40352830	2450	2450	2450	2450	0
146	20241004	175500	40352830	2450	2450	2450	2450	0
147	20241004	175400	40352830	2450	2450	2450	2450	0
148	20241004	175300	40352830	2450	2450	2450	2450	0
149	20241004	175200	40352830	2450	2450	2450	2450	0
150	20241004	175100	40352830	2450	2450	2450	2450	0
151	20241004	175000	40352830	2450	2450	2450	2450	0
152	20241004	174900	40352830	2450	2450	2450	2450	3724
153	20241004	174800	40352830	2450	2450	2450	2450	0
154	20241004	174700	40352830	2450	2450	2450	2450	0
155	20241004	174600	40352830	2450	2450	2450	2450	0
156	20241004	174500	40352830	2450	2450	2450	2450	0
157	20241004	174400	40352830	2450	2450	2450	2450	0
158	20241004	174300	40352830	2450	2450	2450	2450	0
159	20241004	174200	40352830	2450	2450	2450	2450	0
160	20241004	174100	40352830	2450	2450	2450	2450	0
161	20241004	174000	40352830	2450	2450	2450	2450	0
162	20241004	173900	40352830	2450	2450	2450	2450	0
163	20241004	173800	40352830	2450	2450	2450	2450	0
164	20241004	173700	40352830	2450	2450	2450	2450	0
165	20241004	173600	40352830	2450	2450	2450	2450	0
166	20241004	173500	40352830	2450	2450	2450	2450	0
167	20241004	173400	40352830	2450	2450	2450	2450	0
168	20241004	173300	40352830	2450	2450	2450	2450	0
169	20241004	173200	40352830	2450	2450	2450	2450	0
170	20241004	173100	40352830	2450	2450	2450	2450	0
171	20241004	173000	40352830	2450	2450	2450	2450	0
172	20241004	172900	40352830	2450	2450	2450	2450	0
173	20241004	172800	40352830	2450	2450	2450	2450	0
174	20241004	172700	40352830	2450	2450	2450	2450	0
175	20241004	172600	40352830	2450	2450	2450	2450	0
176	20241004	172500	40352830	2450	2450	2450	2450	0
177	20241004	172400	40352830	2450	2450	2450	2450	0
178	20241004	172300	40352830	2450	2450	2450	2450	0
179	20241004	172200	40352830	2450	2450	2450	2450	0
180	20241004	172100	40352830	2450	2450	2450	2450	0
181	20241004	172000	40352830	2450	2450	2450	2450	0
182	20241004	171900	40352830	2450	2450	2450	2450	3724
183	20241004	171800	40352830	2450	2450	2450	2450	0
184	20241004	171700	40352830	2450	2450	2450	2450	0
185	20241004	171600	40352830	2450	2450	2450	2450	0
186	20241004	171500	40352830	2450	2450	2450	2450	0
187	20241004	171400	40352830	2450	2450	2450	2450	0
188	20241004	171300	40352830	2450	2450	2450	2450	0
189	20241004	171200	40352830	2450	2450	2450	2450	0
190	20241004	171100	40352830	2450	2450	2450	2450	0
191	20241004	171000	40352830	2450	2450	2450	2450	0
192	20241004	170900	40352830	2450	2450	2450	2450	0
193	20241004	170800	40352830	2450	2450	2450	2450	0
194	20241004	170700	40352830	2450	2450	2450	2450	0
195	20241004	170600	40352830	2450	2450	2450	2450	0
196	20241004	170500	40352830	2450	2450	2450	2450	0
197	20241004	170400	40352830	2450	2450	2450	2450	0
198	20241004	170300	40352830	2450	2450	2450	2450	0
199	20241004	170200	40352830	2450	2450	2450	2450	0
200	20241004	170100	40352830	2450	2450	2450	2450	0
201	20241004	170000	40352830	2450	2450	2450	2450	0
202	20241004	165900	40352830	2450	2450	2450	2450	0
203	20241004	165800	40352830	2450	2450	2450	2450	0
204	20241004	165700	40352830	2450	2450	2450	2450	0
205	20241004	165600	40352830	2450	2450	2450	2450	0
206	20241004	165500	40352830	2450	2450	2450	2450	0
207	20241004	165400	40352830	2450	2450	2450	2450	0
208	20241004	165300	40352830	2450	2450	2450	2450	0
209	20241004	165200	40352830	2450	2450	2450	2450	0
210	20241004	165100	40352830	2450	2450	2450	2450	0
211	20241004	165000	40352830	2450	2450	2450	2450	0
212	20241004	164900	40352830	2450	2450	2450	2450	3724
213	20241004	164800	40352830	2450	2450	2450	2450	0
214	20241004	164700	40352830	2450	2450	2450	2450	0
215	20241004	164600	40352830	2450	2450	2450	2450	0
216	20241004	164500	40352830	2450	2450	2450	2450	0
217	20241004	164400	40352830	2450	2450	2450	2450	0
218	20241004	164300	40352830	2450	2450	2450	2450	0
219	20241004	164200	40352830	2450	2450	2450	2450	0
220	20241004	164100	40352830	2450	2450	2450	2450	0
221	20241004	164000	40352830	2450	2450	2450	2450	0
222	20241004	163900	40352830	2450	2450	2450	2450	0
223	20241004	163800	40352830	2450	2450	2450	2450	0
224	20241004	163700	40352830	2450	2450	2450	2450	0
225	20241004	163600	40352830	2450	2450	2450	2450	0
226	20241004	163500	40352830	2450	2450	2450	2450	0
227	20241004	163400	40352830	2450	2450	2450	2450	0
228	20241004	163300	40352830	2450	2450	2450	2450	0
229	20241004	163200	40352830	2450	2450	2450	2450	0
230	20241004	163100	40352830	2450	2450	2450	2450	0
231	20241004	163000	40352830	2450	2450	2450	2450	0
232	20241004	162900	40352830	2450	2450	2450	2450	0
233	20241004	162800	40352830	2450	2450	2450	2450	0
234	20241004	162700	40352830	2450	2450	2450	2450	0
235	20241004	162600	40352830	2450	2450	2450	2450	0
236	20241004	162500	40352830	2450	2450	2450	2450	0
237	20241004	162400	40352830	2450	2450	2450	2450	0
238	20241004	162300	40352830	2450	2450	2450	2450	0
239	20241004	162200	40352830	2450	2450	2450	2450	0
240	20241004	162100	40352830	2450	2450	2450	2450	0
241	20241004	162000	40352830	2450	2450	2450	2450	0
242	20241004	161900	40352830	2450	2450	2450	2450	3724
243	20241004	161800	40352830	2450	2450	2450	2450	0
244	20241004	161700	40352830	2450	2450	2450	2450	0
245	20241004	161600	40352830	2450	2450	2450	2450	0
246	20241004	161500	40352830	2450	2450	2450	2450	0
247	20241004	161400	40352830	2450	2450	2450	2450	0
248	20241004	161300	40352830	2450	2450	2450	2450	0
249	20241004	161200	40352830	2450	2450	2450	2450	0
250	20241004	161100	40352830	2450	2450	2450	2450	0
251	20241004	161000	40352830	2450	2450	2450	2450	0
252	20241004	160900	40352830	2450	2450	2450	2450	0
253	20241004	160800	40352830	2450	2450	2450	2450	0
254	20241004	160700	40352830	2450	2450	2450	2450	0
255	20241004	160600	40352830	2450	2450	2450	2450	0
256	20241004	160500	40352830	2450	2450	2450	2450	0
257	20241004	160400	40352830	2450	2450	2450	2450	0
258	20241004	160300	40352830	2450	2450	2450	2450	0
259	20241004	160200	40352830	2450	2450	2450	2450	0
260	20241004	160100	40352830	2450	2450	2450	2450	0
261	20241004	160000	40352830	2450	2450	2450	2450	0
262	20241004	155900	40352830	2450	2450	2450	2450	0
263	20241004	155800	40352830	2450	2450	2450	2450	0
264	20241004	155700	40352830	2450	2450	2450	2450	0
265	20241004	155600	40352830	2450	2450	2450	2450	0
266	20241004	155500	40352830	2450	2450	2450	2450	0
267	20241004	155400	40352830	2450	2450	2450	2450	0
268	20241004	155300	40352830	2450	2450	2450	2450	0
269	20241004	155200	40352830	2450	2450	2450	2450	0
270	20241004	155100	40352830	2450	2450	2450	2450	0
271	20241004	155000	40352830	2450	2450	2450	2450	0
272	20241004	154900	40352830	2450	2450	2450	2450	3724
273	20241004	154800	40352830	2450	2450	2450	2450	0
274	20241004	154700	40352830	2450	2450	2450	2450	0
275	20241004	154600	40352830	2450	2450	2450	2450	0
276	20241004	154500	40352830	2450	2450	2450	2450	0
277	20241004	154400	40352830	2450	2450	2450	2450	0
278	20241004	154300	40352830	2450	2450	2450	2450	0
279	20241004	154200	40352830	2450	2450	2450	2450	0
280	20241004	154100	40352830	2450	2450	2450	2450	0
281	20241004	154000	40352830	2450	2450	2450	2450	0
282	20241004	153900	40352830	2450	2450	2450	2450	0
283	20241004	153800	40352830	2450	2450	2450	2450	0
284	20241004	153700	40352830	2450	2450	2450	2450	0
285	20241004	153600	40352830	2450	2450	2450	2450	0
286	20241004	153500	40352830	2450	2450	2450	2450	0
287	20241004	153400	40352830	2450	2450	2450	2450	0
288	20241004	153300	40352830	2450	2450	2450	2450	0
289	20241004	153200	40352830	2450	2450	2450	2450	0
290	20241004	153100	40352830	2450	2450	2450	2450	0
291	20241004	153000	40352830	2450	2450	2450	2450	3724
292	20241004	152900	31229030	2460	2460	2460	2460	0
293	20241004	152800	31229030	2460	2460	2460	2460	0
294	20241004	152700	31229030	2460	2460	2460	2460	0
295	20241004	152600	31229030	2460	2460	2460	2460	0
296	20241004	152500	31229030	2460	2460	2460	2460	0
297	20241004	152400	31229030	2460	2460	2460	2460	0
298	20241004	152300	31229030	2460	2460	2460	2460	0
299	20241004	152200	31229030	2460	2460	2460	2460	0
300	20241004	152100	31229030	2460	2460	2460	2460	0
301	20241004	152000	31229030	2460	2460	2460	2460	0
302	20241004	151900	31229030	2460	2460	2460	2460	2
303	20241004	151800	31224110	2460	2460	2460	2460	0
304	20241004	151700	31224110	2460	2455	2460	2455	3
305	20241004	151600	31216740	2460	2460	2460	2460	1
306	20241004	151500	31214280	2455	2455	2455	2455	35
307	20241004	151400	31128355	2455	2455	2455	2455	3
308	20241004	151300	31120990	2455	2455	2455	2455	12
309	20241004	151200	31091530	2460	2460	2460	2460	0
310	20241004	151100	31091530	2460	2460	2460	2460	0
311	20241004	151000	31091530	2460	2460	2460	2460	0
312	20241004	150900	31091530	2460	2460	2460	2460	0
313	20241004	150800	31091530	2460	2460	2460	2460	1
314	20241004	150700	31089070	2460	2460	2460	2460	0
315	20241004	150600	31089070	2460	2460	2460	2460	0
316	20241004	150500	31089070	2460	2460	2460	2460	0
317	20241004	150400	31089070	2460	2460	2460	2460	0
318	20241004	150300	31089070	2460	2460	2460	2460	0
319	20241004	150200	31089070	2460	2460	2460	2460	0
320	20241004	150100	31089070	2460	2460	2460	2460	0
321	20241004	150000	31089070	2460	2460	2460	2460	0
322	20241004	145900	31089070	2460	2460	2460	2460	0
323	20241004	145800	31089070	2460	2460	2460	2460	0
324	20241004	145700	31089070	2460	2460	2460	2460	0
325	20241004	145600	31089070	2460	2460	2460	2460	0
326	20241004	145500	31089070	2460	2460	2460	2460	0
327	20241004	145400	31089070	2460	2460	2460	2460	0
328	20241004	145300	31089070	2460	2460	2460	2460	0
329	20241004	145200	31089070	2460	2460	2460	2460	0
330	20241004	145100	31089070	2460	2460	2460	2460	0
331	20241004	145000	31089070	2460	2460	2460	2460	0
332	20241004	144900	31089070	2460	2460	2460	2460	0
333	20241004	144800	31089070	2460	2460	2460	2460	0
334	20241004	144700	31089070	2460	2460	2460	2460	0
335	20241004	144600	31089070	2460	2460	2460	2460	2
336	20241004	144500	31084150	2465	2465	2465	2465	0
337	20241004	144400	31084150	2465	2465	2465	2465	0
338	20241004	144300	31084150	2465	2465	2465	2465	0
339	20241004	144200	31084150	2465	2465	2465	2465	0
340	20241004	144100	31084150	2465	2465	2465	2465	0
341	20241004	144000	31084150	2465	2465	2465	2465	0
342	20241004	143900	31084150	2465	2465	2465	2465	0
343	20241004	143800	31084150	2465	2465	2465	2465	0
344	20241004	143700	31084150	2465	2465	2465	2465	0
345	20241004	143600	31084150	2465	2465	2465	2465	0
346	20241004	143500	31084150	2465	2465	2465	2465	0
347	20241004	143400	31084150	2465	2465	2465	2465	0
348	20241004	143300	31084150	2465	2465	2465	2465	0
349	20241004	143200	31084150	2465	2465	2465	2465	0
350	20241004	143100	31084150	2465	2465	2465	2465	0
351	20241004	143000	31084150	2465	2465	2465	2465	0
352	20241004	142900	31084150	2465	2465	2465	2465	0
353	20241004	142800	31084150	2465	2465	2465	2465	0
354	20241004	142700	31084150	2465	2465	2465	2465	0
355	20241004	142600	31084150	2465	2465	2465	2465	0
356	20241004	142500	31084150	2465	2465	2465	2465	0
357	20241004	142400	31084150	2465	2465	2465	2465	0
358	20241004	142300	31084150	2465	2465	2465	2465	0
359	20241004	142200	31084150	2465	2465	2465	2465	0
360	20241004	142100	31084150	2465	2465	2465	2465	0
361	20241004	142000	31084150	2465	2465	2465	2465	0
362	20241004	141900	31084150	2465	2465	2465	2465	0
363	20241004	141800	31084150	2465	2465	2465	2465	0
364	20241004	141700	31084150	2465	2465	2465	2465	0
365	20241004	141600	31084150	2465	2465	2465	2465	1
366	20241004	141500	31081685	2450	2450	2450	2450	133
367	20241004	141400	30755835	2435	2435	2435	2435	0
368	20241004	141300	30755835	2435	2435	2440	2435	1085
369	20241004	141200	28110560	2435	2455	2455	2435	3589
370	20241004	141100	19352670	2460	2460	2460	2460	0
371	20241004	141000	19352670	2460	2460	2460	2460	0
372	20241004	140900	19352670	2460	2460	2460	2460	0
373	20241004	140800	19352670	2460	2460	2460	2460	0
374	20241004	140700	19352670	2460	2460	2460	2460	0
375	20241004	140600	19352670	2460	2460	2460	2460	0
376	20241004	140500	19352670	2460	2460	2460	2460	0
377	20241004	140400	19352670	2460	2460	2460	2460	0
378	20241004	140300	19352670	2460	2460	2460	2460	0
379	20241004	140200	19352670	2460	2460	2460	2460	0
380	20241004	140100	19352670	2460	2460	2460	2460	0
381	20241004	140000	19352670	2460	2460	2460	2460	0
382	20241004	135900	19352670	2460	2460	2460	2460	0
383	20241004	135800	19352670	2460	2460	2460	2460	0
384	20241004	135700	19352670	2460	2460	2460	2460	0
385	20241004	135600	19352670	2460	2460	2460	2460	0
386	20241004	135500	19352670	2460	2460	2460	2460	0
387	20241004	135400	19352670	2460	2460	2460	2460	0
388	20241004	135300	19352670	2460	2460	2460	2460	0
389	20241004	135200	19352670	2460	2460	2460	2460	0
390	20241004	135100	19352670	2460	2460	2460	2460	0
391	20241004	135000	19352670	2460	2460	2460	2460	0
392	20241004	134900	19352670	2460	2460	2460	2460	0
393	20241004	134800	19352670	2460	2460	2460	2460	0
394	20241004	134700	19352670	2460	2460	2460	2460	0
395	20241004	134600	19352670	2460	2460	2460	2460	0
396	20241004	134500	19352670	2460	2460	2460	2460	0
397	20241004	134400	19352670	2460	2460	2460	2460	0
398	20241004	134300	19352670	2460	2460	2460	2460	0
399	20241004	134200	19352670	2460	2460	2460	2460	0
400	20241004	134100	19352670	2460	2460	2460	2460	0
401	20241004	134000	19352670	2460	2460	2460	2460	0
402	20241004	133900	19352670	2460	2460	2460	2460	0
403	20241004	133800	19352670	2460	2460	2460	2460	0
404	20241004	133700	19352670	2460	2460	2460	2460	0
405	20241004	133600	19352670	2460	2460	2460	2460	0
406	20241004	133500	19352670	2460	2460	2460	2460	2
407	20241004	133400	19347750	2460	2460	2460	2460	0
408	20241004	133300	19347750	2460	2460	2460	2460	0
409	20241004	133200	19347750	2460	2460	2460	2460	200
410	20241004	133100	18855750	2460	2460	2460	2460	0
411	20241004	133000	18855750	2460	2460	2460	2460	84
412	20241004	132900	18649110	2465	2465	2465	2465	40
413	20241004	132800	18550510	2455	2455	2455	2455	0
414	20241004	132700	18550510	2455	2455	2455	2455	0
415	20241004	132600	18550510	2455	2455	2455	2455	0
416	20241004	132500	18550510	2455	2455	2455	2455	0
417	20241004	132400	18550510	2455	2455	2455	2455	0
418	20241004	132300	18550510	2455	2455	2455	2455	0
419	20241004	132200	18550510	2455	2455	2455	2455	0
420	20241004	132100	18550510	2455	2455	2455	2455	0
421	20241004	132000	18550510	2455	2455	2455	2455	0
422	20241004	131900	18550510	2455	2455	2455	2455	0
423	20241004	131800	18550510	2455	2455	2455	2455	0
424	20241004	131700	18550510	2455	2455	2455	2455	0
425	20241004	131600	18550510	2455	2460	2460	2455	305
426	20241004	131500	17800235	2460	2460	2460	2460	0
427	20241004	131400	17800235	2460	2460	2460	2460	0
428	20241004	131300	17800235	2460	2460	2460	2460	0
429	20241004	131200	17800235	2460	2460	2460	2460	0
430	20241004	131100	17800235	2460	2460	2460	2460	0
431	20241004	131000	17800235	2460	2460	2460	2460	0
432	20241004	130900	17800235	2460	2460	2460	2460	2
433	20241004	130800	17795315	2470	2470	2470	2470	0
434	20241004	130700	17795315	2470	2470	2470	2470	0
435	20241004	130600	17795315	2470	2470	2470	2470	0
436	20241004	130500	17795315	2470	2470	2470	2470	0
437	20241004	130400	17795315	2470	2470	2470	2470	0
438	20241004	130300	17795315	2470	2470	2470	2470	0
439	20241004	130200	17795315	2470	2470	2470	2470	0
440	20241004	130100	17795315	2470	2470	2470	2470	0
441	20241004	130000	17795315	2470	2470	2470	2470	0
442	20241004	125900	17795315	2470	2470	2470	2470	0
443	20241004	125800	17795315	2470	2470	2470	2470	0
444	20241004	125700	17795315	2470	2470	2470	2470	0
445	20241004	125600	17795315	2470	2470	2470	2470	0
446	20241004	125500	17795315	2470	2470	2470	2470	0
447	20241004	125400	17795315	2470	2470	2470	2470	0
448	20241004	125300	17795315	2470	2470	2470	2470	0
449	20241004	125200	17795315	2470	2470	2470	2470	0
450	20241004	125100	17795315	2470	2470	2470	2470	5
451	20241004	125000	17782965	2465	2465	2465	2465	0
452	20241004	124900	17782965	2465	2465	2465	2465	0
453	20241004	124800	17782965	2465	2465	2465	2465	0
454	20241004	124700	17782965	2465	2465	2465	2465	0
455	20241004	124600	17782965	2465	2465	2465	2465	0
456	20241004	124500	17782965	2465	2465	2465	2465	0
457	20241004	124400	17782965	2465	2465	2465	2465	0
458	20241004	124300	17782965	2465	2465	2465	2465	0
459	20241004	124200	17782965	2465	2465	2465	2465	0
460	20241004	124100	17782965	2465	2465	2465	2465	0
461	20241004	124000	17782965	2465	2465	2465	2465	0
462	20241004	123900	17782965	2465	2465	2465	2465	0
463	20241004	123800	17782965	2465	2465	2465	2465	0
464	20241004	123700	17782965	2465	2465	2465	2465	0
465	20241004	123600	17782965	2465	2465	2465	2465	0
466	20241004	123500	17782965	2465	2465	2465	2465	0
467	20241004	123400	17782965	2465	2465	2465	2465	0
468	20241004	123300	17782965	2465	2465	2465	2465	0
469	20241004	123200	17782965	2465	2465	2465	2465	0
470	20241004	123100	17782965	2465	2465	2465	2465	0
471	20241004	123000	17782965	2465	2465	2465	2465	0
472	20241004	122900	17782965	2465	2465	2465	2465	0
473	20241004	122800	17782965	2465	2465	2465	2465	0
474	20241004	122700	17782965	2465	2470	2475	2465	44
475	20241004	122600	17674090	2475	2475	2475	2475	0
476	20241004	122500	17674090	2475	2475	2475	2475	0
477	20241004	122400	17674090	2475	2465	2475	2465	72
478	20241004	122300	17495900	2465	2465	2465	2465	0
479	20241004	122200	17495900	2465	2465	2465	2465	0
480	20241004	122100	17495900	2465	2465	2465	2465	19
481	20241004	122000	17449065	2445	2445	2445	2445	63
482	20241004	121900	17295030	2450	2450	2450	2450	0
483	20241004	121800	17295030	2450	2450	2450	2450	0
484	20241004	121700	17295030	2450	2455	2455	2450	37
485	20241004	121600	17204370	2465	2465	2465	2465	0
486	20241004	121500	17204370	2465	2465	2465	2465	0
487	20241004	121400	17204370	2465	2465	2465	2465	0
488	20241004	121300	17204370	2465	2465	2465	2465	0
489	20241004	121200	17204370	2465	2465	2465	2465	0
490	20241004	121100	17204370	2465	2465	2465	2465	0
491	20241004	121000	17204370	2465	2465	2465	2465	0
492	20241004	120900	17204370	2465	2465	2465	2465	0
493	20241004	120800	17204370	2465	2465	2465	2465	0
494	20241004	120700	17204370	2465	2465	2465	2465	0
495	20241004	120600	17204370	2465	2465	2465	2465	0
496	20241004	120500	17204370	2465	2465	2465	2465	141
497	20241004	120400	16856805	2465	2465	2465	2465	0
498	20241004	120300	16856805	2465	2465	2465	2465	0
499	20241004	120200	16856805	2465	2465	2465	2465	0
500	20241004	120100	16856805	2465	2465	2465	2465	0
501	20241004	120000	16856805	2465	2465	2465	2465	0
502	20241004	115900	16856805	2465	2465	2465	2465	0
503	20241004	115800	16856805	2465	2465	2465	2465	0
504	20241004	115700	16856805	2465	2465	2465	2465	0
505	20241004	115600	16856805	2465	2465	2465	2465	0
506	20241004	115500	16856805	2465	2465	2465	2465	0
507	20241004	115400	16856805	2465	2465	2465	2465	0
508	20241004	115300	16856805	2465	2465	2465	2465	0
509	20241004	115200	16856805	2465	2465	2465	2465	1
510	20241004	115100	16854340	2455	2455	2455	2455	0
511	20241004	115000	16854340	2455	2455	2455	2455	0
512	20241004	114900	16854340	2455	2455	2455	2455	0
513	20241004	114800	16854340	2455	2455	2455	2455	0
514	20241004	114700	16854340	2455	2455	2455	2455	0
515	20241004	114600	16854340	2455	2455	2455	2455	0
516	20241004	114500	16854340	2455	2455	2455	2455	0
517	20241004	114400	16854340	2455	2455	2455	2455	0
518	20241004	114300	16854340	2455	2455	2455	2455	0
519	20241004	114200	16854340	2455	2455	2455	2455	0
520	20241004	114100	16854340	2455	2455	2455	2455	0
521	20241004	114000	16854340	2455	2455	2455	2455	0
522	20241004	113900	16854340	2455	2455	2455	2455	0
523	20241004	113800	16854340	2455	2455	2455	2455	0
524	20241004	113700	16854340	2455	2455	2455	2455	0
525	20241004	113600	16854340	2455	2455	2455	2455	104
526	20241004	113500	16599020	2455	2455	2455	2455	0
527	20241004	113400	16599020	2455	2455	2455	2455	0
528	20241004	113300	16599020	2455	2455	2455	2455	0
529	20241004	113200	16599020	2455	2455	2455	2455	0
530	20241004	113100	16599020	2455	2455	2455	2455	0
531	20241004	113000	16599020	2455	2455	2455	2455	0
532	20241004	112900	16599020	2455	2455	2455	2455	0
533	20241004	112800	16599020	2455	2455	2455	2455	0
534	20241004	112700	16599020	2455	2455	2455	2455	0
535	20241004	112600	16599020	2455	2455	2455	2455	0
536	20241004	112500	16599020	2455	2455	2455	2455	0
537	20241004	112400	16599020	2455	2455	2455	2455	0
538	20241004	112300	16599020	2455	2455	2455	2455	0
539	20241004	112200	16599020	2455	2455	2455	2455	2
540	20241004	112100	16594110	2450	2450	2450	2450	0
541	20241004	112000	16594110	2450	2450	2450	2450	0
542	20241004	111900	16594110	2450	2450	2450	2450	0
543	20241004	111800	16594110	2450	2450	2450	2450	0
544	20241004	111700	16594110	2450	2450	2450	2450	0
545	20241004	111600	16594110	2450	2450	2450	2450	0
546	20241004	111500	16594110	2450	2450	2450	2450	0
547	20241004	111400	16594110	2450	2455	2455	2450	40
548	20241004	111300	16496085	2465	2465	2465	2465	0
549	20241004	111200	16496085	2465	2465	2465	2465	0
550	20241004	111100	16496085	2465	2465	2465	2465	0
551	20241004	111000	16496085	2465	2465	2465	2465	0
552	20241004	110900	16496085	2465	2465	2465	2465	0
553	20241004	110800	16496085	2465	2465	2465	2465	0
554	20241004	110700	16496085	2465	2465	2465	2465	0
555	20241004	110600	16496085	2465	2465	2465	2465	0
556	20241004	110500	16496085	2465	2465	2465	2465	0
557	20241004	110400	16496085	2465	2465	2465	2465	0
558	20241004	110300	16496085	2465	2465	2465	2465	0
559	20241004	110200	16496085	2465	2465	2465	2465	0
560	20241004	110100	16496085	2465	2465	2465	2465	0
561	20241004	110000	16496085	2465	2465	2465	2465	0
562	20241004	105900	16496085	2465	2465	2465	2465	2
563	20241004	105800	16491155	2465	2465	2465	2465	0
564	20241004	105700	16491155	2465	2465	2465	2465	0
565	20241004	105600	16491155	2465	2465	2465	2465	0
566	20241004	105500	16491155	2465	2465	2465	2465	0
567	20241004	105400	16491155	2465	2465	2465	2465	0
568	20241004	105300	16491155	2465	2465	2465	2465	0
569	20241004	105200	16491155	2465	2465	2465	2465	0
570	20241004	105100	16491155	2465	2465	2465	2465	0
571	20241004	105000	16491155	2465	2465	2465	2465	0
572	20241004	104900	16491155	2465	2465	2465	2465	0
573	20241004	104800	16491155	2465	2465	2465	2465	0
574	20241004	104700	16491155	2465	2465	2465	2465	0
575	20241004	104600	16491155	2465	2465	2465	2465	0
576	20241004	104500	16491155	2465	2465	2465	2465	0
577	20241004	104400	16491155	2465	2465	2465	2465	0
578	20241004	104300	16491155	2465	2465	2465	2465	0
579	20241004	104200	16491155	2465	2465	2465	2465	0
580	20241004	104100	16491155	2465	2465	2465	2465	0
581	20241004	104000	16491155	2465	2465	2465	2465	70
582	20241004	103900	16318605	2485	2485	2485	2485	0
583	20241004	103800	16318605	2485	2485	2485	2485	0
584	20241004	103700	16318605	2485	2485	2485	2485	0
585	20241004	103600	16318605	2485	2485	2485	2485	0
586	20241004	103500	16318605	2485	2485	2485	2485	50
587	20241004	103400	16194355	2475	2475	2475	2475	0
588	20241004	103300	16194355	2475	2475	2475	2475	92
589	20241004	103200	15966655	2460	2460	2460	2460	0
590	20241004	103100	15966655	2460	2460	2460	2460	0
591	20241004	103000	15966655	2460	2460	2460	2460	0
592	20241004	102900	15966655	2460	2460	2460	2460	0
593	20241004	102800	15966655	2460	2460	2460	2460	0
594	20241004	102700	15966655	2460	2460	2460	2460	0
595	20241004	102600	15966655	2460	2465	2475	2460	8
596	20241004	102500	15946925	2470	2470	2470	2470	0
597	20241004	102400	15946925	2470	2470	2470	2470	0
598	20241004	102300	15946925	2470	2470	2470	2470	0
599	20241004	102200	15946925	2470	2470	2470	2470	0
600	20241004	102100	15946925	2470	2470	2470	2470	0
601	20241004	102000	15946925	2470	2470	2470	2470	0
602	20241004	101900	15946925	2470	2470	2470	2470	0
603	20241004	101800	15946925	2470	2470	2470	2470	0
604	20241004	101700	15946925	2470	2470	2470	2470	0
605	20241004	101600	15946925	2470	2470	2470	2470	148
606	20241004	101500	15581365	2470	2470	2470	2470	0
607	20241004	101400	15581365	2470	2470	2470	2470	0
608	20241004	101300	15581365	2470	2470	2470	2470	0
609	20241004	101200	15581365	2470	2470	2470	2470	0
610	20241004	101100	15581365	2470	2470	2470	2470	0
611	20241004	101000	15581365	2470	2470	2470	2470	0
612	20241004	100900	15581365	2470	2470	2470	2470	0
613	20241004	100800	15581365	2470	2470	2470	2470	0
614	20241004	100700	15581365	2470	2470	2470	2470	0
615	20241004	100600	15581365	2470	2470	2470	2470	0
616	20241004	100500	15581365	2470	2470	2470	2470	0
617	20241004	100400	15581365	2470	2470	2470	2470	0
618	20241004	100300	15581365	2470	2475	2475	2470	3
619	20241004	100200	15573950	2470	2470	2470	2470	0
620	20241004	100100	15573950	2470	2470	2470	2470	3
621	20241004	100000	15566540	2455	2460	2460	2455	4
622	20241004	095900	15556705	2455	2455	2455	2455	0
623	20241004	095800	15556705	2455	2460	2460	2455	3
624	20241004	095700	15549330	2465	2465	2465	2465	0
625	20241004	095600	15549330	2465	2465	2465	2465	2
626	20241004	095500	15544400	2475	2475	2475	2475	0
627	20241004	095400	15544400	2475	2475	2475	2475	0
628	20241004	095300	15544400	2475	2475	2475	2475	1
629	20241004	095200	15541925	2465	2465	2465	2465	0
630	20241004	095100	15541925	2465	2465	2465	2465	0
631	20241004	095000	15541925	2465	2465	2465	2465	0
632	20241004	094900	15541925	2465	2465	2465	2465	2
633	20241004	094800	15536995	2460	2460	2460	2460	0
634	20241004	094700	15536995	2460	2460	2460	2460	0
635	20241004	094600	15536995	2460	2460	2460	2460	0
636	20241004	094500	15536995	2460	2460	2460	2460	2000
637	20241004	094400	10616995	2475	2470	2475	2470	4
638	20241004	094300	10607100	2465	2465	2465	2465	0
639	20241004	094200	10607100	2465	2465	2465	2465	5
640	20241004	094100	10594775	2465	2465	2465	2465	77
641	20241004	094000	10404970	2465	2465	2465	2465	0
642	20241004	093900	10404970	2465	2465	2465	2465	0
643	20241004	093800	10404970	2465	2465	2465	2465	0
644	20241004	093700	10404970	2465	2465	2465	2465	0
645	20241004	093600	10404970	2465	2465	2465	2465	0
646	20241004	093500	10404970	2465	2465	2465	2465	0
647	20241004	093400	10404970	2465	2465	2465	2465	0
648	20241004	093300	10404970	2465	2465	2465	2465	0
649	20241004	093200	10404970	2465	2465	2465	2465	0
650	20241004	093100	10404970	2465	2460	2465	2445	318
651	20241004	093000	9624225	2450	2450	2450	2450	0
652	20241004	092900	9624225	2450	2455	2455	2445	1254
653	20241004	092800	6552715	2450	2450	2450	2450	0
654	20241004	092700	6552715	2450	2455	2455	2450	1374
655	20241004	092600	3179570	2440	2440	2440	2440	0
656	20241004	092500	3179570	2440	2445	2445	2440	3
657	20241004	092400	3172240	2450	2450	2450	2450	1
658	20241004	092300	3169790	2450	2450	2450	2450	1
659	20241004	092200	3167340	2440	2445	2445	2440	3
660	20241004	092100	3160010	2450	2450	2450	2450	210
661	20241004	092000	2645510	2445	2445	2450	2445	86
662	20241004	091900	2434840	2440	2440	2440	2440	0
663	20241004	091800	2434840	2440	2440	2440	2440	0
664	20241004	091700	2434840	2440	2440	2440	2440	11
665	20241004	091600	2408000	2440	2440	2440	2440	6
666	20241004	091500	2393360	2440	2445	2445	2440	4
667	20241004	091400	2383590	2430	2445	2445	2430	7
668	20241004	091300	2366520	2430	2430	2430	2430	0
669	20241004	091200	2366520	2430	2445	2445	2430	7
670	20241004	091100	2349450	2415	2415	2415	2415	0
671	20241004	091000	2349450	2415	2440	2440	2415	100
672	20241004	090900	2107275	2440	2450	2450	2440	45
673	20241004	090800	1997440	2450	2450	2450	2450	0
674	20241004	090700	1997440	2450	2450	2450	2450	0
675	20241004	090600	1997440	2450	2450	2450	2450	0
676	20241004	090500	1997440	2450	2450	2450	2450	5
677	20241004	090400	1985190	2450	2450	2450	2450	2
678	20241004	090300	1980290	2455	2455	2455	2455	0
679	20241004	090200	1980290	2455	2455	2455	2455	0
680	20241004	090100	1980290	2455	2455	2455	2455	0
681	20241004	090000	1980290	2455	2460	2460	2455	805