KissMeData/139670/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202400	26873665	2950	2950	2950	2950	1201
3	20241002	202300	26873665	2950	2950	2950	2950	0
4	20241002	202200	26873665	2950	2950	2950	2950	0
5	20241002	202100	26873665	2950	2950	2950	2950	0
6	20241002	202000	26873665	2950	2950	2950	2950	0
7	20241002	201900	26873665	2950	2950	2950	2950	0
8	20241002	201800	26873665	2950	2950	2950	2950	0
9	20241002	201700	26873665	2950	2950	2950	2950	0
10	20241002	201600	26873665	2950	2950	2950	2950	0
11	20241002	201500	26873665	2950	2950	2950	2950	0
12	20241002	201400	26873665	2950	2950	2950	2950	0
13	20241002	201300	26873665	2950	2950	2950	2950	0
14	20241002	201200	26873665	2950	2950	2950	2950	0
15	20241002	201100	26873665	2950	2950	2950	2950	0
16	20241002	201000	26873665	2950	2950	2950	2950	0
17	20241002	200900	26873665	2950	2950	2950	2950	0
18	20241002	200800	26873665	2950	2950	2950	2950	0
19	20241002	200700	26873665	2950	2950	2950	2950	0
20	20241002	200600	26873665	2950	2950	2950	2950	0
21	20241002	200500	26873665	2950	2950	2950	2950	0
22	20241002	200400	26873665	2950	2950	2950	2950	0
23	20241002	200300	26873665	2950	2950	2950	2950	0
24	20241002	200200	26873665	2950	2950	2950	2950	0
25	20241002	200100	26873665	2950	2950	2950	2950	0
26	20241002	200000	26873665	2950	2950	2950	2950	0
27	20241002	195900	26873665	2950	2950	2950	2950	0
28	20241002	195800	26873665	2950	2950	2950	2950	0
29	20241002	195700	26873665	2950	2950	2950	2950	0
30	20241002	195600	26873665	2950	2950	2950	2950	0
31	20241002	195500	26873665	2950	2950	2950	2950	0
32	20241002	195400	26873665	2950	2950	2950	2950	1201
33	20241002	195300	26873665	2950	2950	2950	2950	0
34	20241002	195200	26873665	2950	2950	2950	2950	0
35	20241002	195100	26873665	2950	2950	2950	2950	0
36	20241002	195000	26873665	2950	2950	2950	2950	0
37	20241002	194900	26873665	2950	2950	2950	2950	0
38	20241002	194800	26873665	2950	2950	2950	2950	0
39	20241002	194700	26873665	2950	2950	2950	2950	0
40	20241002	194600	26873665	2950	2950	2950	2950	0
41	20241002	194500	26873665	2950	2950	2950	2950	0
42	20241002	194400	26873665	2950	2950	2950	2950	0
43	20241002	194300	26873665	2950	2950	2950	2950	0
44	20241002	194200	26873665	2950	2950	2950	2950	0
45	20241002	194100	26873665	2950	2950	2950	2950	0
46	20241002	194000	26873665	2950	2950	2950	2950	0
47	20241002	193900	26873665	2950	2950	2950	2950	0
48	20241002	193800	26873665	2950	2950	2950	2950	0
49	20241002	193700	26873665	2950	2950	2950	2950	0
50	20241002	193600	26873665	2950	2950	2950	2950	0
51	20241002	193500	26873665	2950	2950	2950	2950	0
52	20241002	193400	26873665	2950	2950	2950	2950	0
53	20241002	193300	26873665	2950	2950	2950	2950	0
54	20241002	193200	26873665	2950	2950	2950	2950	0
55	20241002	193100	26873665	2950	2950	2950	2950	0
56	20241002	193000	26873665	2950	2950	2950	2950	0
57	20241002	192900	26873665	2950	2950	2950	2950	0
58	20241002	192800	26873665	2950	2950	2950	2950	0
59	20241002	192700	26873665	2950	2950	2950	2950	0
60	20241002	192600	26873665	2950	2950	2950	2950	0
61	20241002	192500	26873665	2950	2950	2950	2950	0
62	20241002	192400	26873665	2950	2950	2950	2950	1201
63	20241002	192300	26873665	2950	2950	2950	2950	0
64	20241002	192200	26873665	2950	2950	2950	2950	0
65	20241002	192100	26873665	2950	2950	2950	2950	0
66	20241002	192000	26873665	2950	2950	2950	2950	0
67	20241002	191900	26873665	2950	2950	2950	2950	0
68	20241002	191800	26873665	2950	2950	2950	2950	0
69	20241002	191700	26873665	2950	2950	2950	2950	0
70	20241002	191600	26873665	2950	2950	2950	2950	0
71	20241002	191500	26873665	2950	2950	2950	2950	0
72	20241002	191400	26873665	2950	2950	2950	2950	0
73	20241002	191300	26873665	2950	2950	2950	2950	0
74	20241002	191200	26873665	2950	2950	2950	2950	0
75	20241002	191100	26873665	2950	2950	2950	2950	0
76	20241002	191000	26873665	2950	2950	2950	2950	0
77	20241002	190900	26873665	2950	2950	2950	2950	0
78	20241002	190800	26873665	2950	2950	2950	2950	0
79	20241002	190700	26873665	2950	2950	2950	2950	0
80	20241002	190600	26873665	2950	2950	2950	2950	0
81	20241002	190500	26873665	2950	2950	2950	2950	0
82	20241002	190400	26873665	2950	2950	2950	2950	0
83	20241002	190300	26873665	2950	2950	2950	2950	0
84	20241002	190200	26873665	2950	2950	2950	2950	0
85	20241002	190100	26873665	2950	2950	2950	2950	0
86	20241002	190000	26873665	2950	2950	2950	2950	0
87	20241002	185900	26873665	2950	2950	2950	2950	0
88	20241002	185800	26873665	2950	2950	2950	2950	0
89	20241002	185700	26873665	2950	2950	2950	2950	0
90	20241002	185600	26873665	2950	2950	2950	2950	0
91	20241002	185500	26873665	2950	2950	2950	2950	0
92	20241002	185400	26873665	2950	2950	2950	2950	1201
93	20241002	185300	26873665	2950	2950	2950	2950	0
94	20241002	185200	26873665	2950	2950	2950	2950	0
95	20241002	185100	26873665	2950	2950	2950	2950	0
96	20241002	185000	26873665	2950	2950	2950	2950	0
97	20241002	184900	26873665	2950	2950	2950	2950	0
98	20241002	184800	26873665	2950	2950	2950	2950	0
99	20241002	184700	26873665	2950	2950	2950	2950	0
100	20241002	184600	26873665	2950	2950	2950	2950	0
101	20241002	184500	26873665	2950	2950	2950	2950	0
102	20241002	184400	26873665	2950	2950	2950	2950	0
103	20241002	184300	26873665	2950	2950	2950	2950	0
104	20241002	184200	26873665	2950	2950	2950	2950	0
105	20241002	184100	26873665	2950	2950	2950	2950	0
106	20241002	184000	26873665	2950	2950	2950	2950	0
107	20241002	183900	26873665	2950	2950	2950	2950	0
108	20241002	183800	26873665	2950	2950	2950	2950	0
109	20241002	183700	26873665	2950	2950	2950	2950	0
110	20241002	183600	26873665	2950	2950	2950	2950	0
111	20241002	183500	26873665	2950	2950	2950	2950	0
112	20241002	183400	26873665	2950	2950	2950	2950	0
113	20241002	183300	26873665	2950	2950	2950	2950	0
114	20241002	183200	26873665	2950	2950	2950	2950	0
115	20241002	183100	26873665	2950	2950	2950	2950	0
116	20241002	183000	26873665	2950	2950	2950	2950	0
117	20241002	182900	26873665	2950	2950	2950	2950	0
118	20241002	182800	26873665	2950	2950	2950	2950	0
119	20241002	182700	26873665	2950	2950	2950	2950	0
120	20241002	182600	26873665	2950	2950	2950	2950	0
121	20241002	182500	26873665	2950	2950	2950	2950	0
122	20241002	182400	26873665	2950	2950	2950	2950	1201
123	20241002	182300	26873665	2950	2950	2950	2950	0
124	20241002	182200	26873665	2950	2950	2950	2950	0
125	20241002	182100	26873665	2950	2950	2950	2950	0
126	20241002	182000	26873665	2950	2950	2950	2950	0
127	20241002	181900	26873665	2950	2950	2950	2950	0
128	20241002	181800	26873665	2950	2950	2950	2950	0
129	20241002	181700	26873665	2950	2950	2950	2950	0
130	20241002	181600	26873665	2950	2950	2950	2950	0
131	20241002	181500	26873665	2950	2950	2950	2950	0
132	20241002	181400	26873665	2950	2950	2950	2950	0
133	20241002	181300	26873665	2950	2950	2950	2950	0
134	20241002	181200	26873665	2950	2950	2950	2950	0
135	20241002	181100	26873665	2950	2950	2950	2950	0
136	20241002	181000	26873665	2950	2950	2950	2950	0
137	20241002	180900	26873665	2950	2950	2950	2950	0
138	20241002	180800	26873665	2950	2950	2950	2950	0
139	20241002	180700	26873665	2950	2950	2950	2950	0
140	20241002	180600	26873665	2950	2950	2950	2950	0
141	20241002	180500	26873665	2950	2950	2950	2950	0
142	20241002	180400	26873665	2950	2950	2950	2950	0
143	20241002	180300	26873665	2950	2950	2950	2950	0
144	20241002	180200	26873665	2950	2950	2950	2950	0
145	20241002	180100	26873665	2950	2950	2950	2950	0
146	20241002	180000	26873665	2950	2950	2950	2950	0
147	20241002	175900	26873665	2950	2950	2950	2950	0
148	20241002	175800	26873665	2950	2950	2950	2950	0
149	20241002	175700	26873665	2950	2950	2950	2950	0
150	20241002	175600	26873665	2950	2950	2950	2950	0
151	20241002	175500	26873665	2950	2950	2950	2950	0
152	20241002	175400	26873665	2950	2950	2950	2950	1201
153	20241002	175300	26873665	2950	2950	2950	2950	0
154	20241002	175200	26873665	2950	2950	2950	2950	0
155	20241002	175100	26873665	2950	2950	2950	2950	0
156	20241002	175000	26873665	2950	2950	2950	2950	0
157	20241002	174900	26873665	2950	2950	2950	2950	0
158	20241002	174800	26873665	2950	2950	2950	2950	0
159	20241002	174700	26873665	2950	2950	2950	2950	0
160	20241002	174600	26873665	2950	2950	2950	2950	0
161	20241002	174500	26873665	2950	2950	2950	2950	0
162	20241002	174400	26873665	2950	2950	2950	2950	0
163	20241002	174300	26873665	2950	2950	2950	2950	0
164	20241002	174200	26873665	2950	2950	2950	2950	0
165	20241002	174100	26873665	2950	2950	2950	2950	0
166	20241002	174000	26873665	2950	2950	2950	2950	0
167	20241002	173900	26873665	2950	2950	2950	2950	0
168	20241002	173800	26873665	2950	2950	2950	2950	0
169	20241002	173700	26873665	2950	2950	2950	2950	0
170	20241002	173600	26873665	2950	2950	2950	2950	0
171	20241002	173500	26873665	2950	2950	2950	2950	0
172	20241002	173400	26873665	2950	2950	2950	2950	0
173	20241002	173300	26873665	2950	2950	2950	2950	0
174	20241002	173200	26873665	2950	2950	2950	2950	0
175	20241002	173100	26873665	2950	2950	2950	2950	0
176	20241002	173000	26873665	2950	2950	2950	2950	0
177	20241002	172900	26873665	2950	2950	2950	2950	0
178	20241002	172800	26873665	2950	2950	2950	2950	0
179	20241002	172700	26873665	2950	2950	2950	2950	0
180	20241002	172600	26873665	2950	2950	2950	2950	0
181	20241002	172500	26873665	2950	2950	2950	2950	0
182	20241002	172400	26873665	2950	2950	2950	2950	1201
183	20241002	172300	26873665	2950	2950	2950	2950	0
184	20241002	172200	26873665	2950	2950	2950	2950	0
185	20241002	172100	26873665	2950	2950	2950	2950	0
186	20241002	172000	26873665	2950	2950	2950	2950	0
187	20241002	171900	26873665	2950	2950	2950	2950	0
188	20241002	171800	26873665	2950	2950	2950	2950	0
189	20241002	171700	26873665	2950	2950	2950	2950	0
190	20241002	171600	26873665	2950	2950	2950	2950	0
191	20241002	171500	26873665	2950	2950	2950	2950	0
192	20241002	171400	26873665	2950	2950	2950	2950	0
193	20241002	171300	26873665	2950	2950	2950	2950	0
194	20241002	171200	26873665	2950	2950	2950	2950	0
195	20241002	171100	26873665	2950	2950	2950	2950	0
196	20241002	171000	26873665	2950	2950	2950	2950	0
197	20241002	170900	26873665	2950	2950	2950	2950	0
198	20241002	170800	26873665	2950	2950	2950	2950	0
199	20241002	170700	26873665	2950	2950	2950	2950	0
200	20241002	170600	26873665	2950	2950	2950	2950	0
201	20241002	170500	26873665	2950	2950	2950	2950	0
202	20241002	170400	26873665	2950	2950	2950	2950	0
203	20241002	170300	26873665	2950	2950	2950	2950	0
204	20241002	170200	26873665	2950	2950	2950	2950	0
205	20241002	170100	26873665	2950	2950	2950	2950	0
206	20241002	170000	26873665	2950	2950	2950	2950	0
207	20241002	165900	26873665	2950	2950	2950	2950	0
208	20241002	165800	26873665	2950	2950	2950	2950	0
209	20241002	165700	26873665	2950	2950	2950	2950	0
210	20241002	165600	26873665	2950	2950	2950	2950	0
211	20241002	165500	26873665	2950	2950	2950	2950	0
212	20241002	165400	26873665	2950	2950	2950	2950	1201
213	20241002	165300	26873665	2950	2950	2950	2950	0
214	20241002	165200	26873665	2950	2950	2950	2950	0
215	20241002	165100	26873665	2950	2950	2950	2950	0
216	20241002	165000	26873665	2950	2950	2950	2950	0
217	20241002	164900	26873665	2950	2950	2950	2950	0
218	20241002	164800	26873665	2950	2950	2950	2950	0
219	20241002	164700	26873665	2950	2950	2950	2950	0
220	20241002	164600	26873665	2950	2950	2950	2950	0
221	20241002	164500	26873665	2950	2950	2950	2950	0
222	20241002	164400	26873665	2950	2950	2950	2950	0
223	20241002	164300	26873665	2950	2950	2950	2950	0
224	20241002	164200	26873665	2950	2950	2950	2950	0
225	20241002	164100	26873665	2950	2950	2950	2950	0
226	20241002	164000	26873665	2950	2950	2950	2950	0
227	20241002	163900	26873665	2950	2950	2950	2950	0
228	20241002	163800	26873665	2950	2950	2950	2950	0
229	20241002	163700	26873665	2950	2950	2950	2950	0
230	20241002	163600	26873665	2950	2950	2950	2950	0
231	20241002	163500	26873665	2950	2950	2950	2950	0
232	20241002	163400	26873665	2950	2950	2950	2950	0
233	20241002	163300	26873665	2950	2950	2950	2950	0
234	20241002	163200	26873665	2950	2950	2950	2950	0
235	20241002	163100	26873665	2950	2950	2950	2950	0
236	20241002	163000	26873665	2950	2950	2950	2950	0
237	20241002	162900	26873665	2950	2950	2950	2950	0
238	20241002	162800	26873665	2950	2950	2950	2950	0
239	20241002	162700	26873665	2950	2950	2950	2950	0
240	20241002	162600	26873665	2950	2950	2950	2950	0
241	20241002	162500	26873665	2950	2950	2950	2950	0
242	20241002	162400	26873665	2950	2950	2950	2950	1201
243	20241002	162300	26873665	2950	2950	2950	2950	0
244	20241002	162200	26873665	2950	2950	2950	2950	0
245	20241002	162100	26873665	2950	2950	2950	2950	0
246	20241002	162000	26873665	2950	2950	2950	2950	0
247	20241002	161900	26873665	2950	2950	2950	2950	0
248	20241002	161800	26873665	2950	2950	2950	2950	0
249	20241002	161700	26873665	2950	2950	2950	2950	0
250	20241002	161600	26873665	2950	2950	2950	2950	0
251	20241002	161500	26873665	2950	2950	2950	2950	0
252	20241002	161400	26873665	2950	2950	2950	2950	0
253	20241002	161300	26873665	2950	2950	2950	2950	0
254	20241002	161200	26873665	2950	2950	2950	2950	0
255	20241002	161100	26873665	2950	2950	2950	2950	0
256	20241002	161000	26873665	2950	2950	2950	2950	0
257	20241002	160900	26873665	2950	2950	2950	2950	0
258	20241002	160800	26873665	2950	2950	2950	2950	0
259	20241002	160700	26873665	2950	2950	2950	2950	0
260	20241002	160600	26873665	2950	2950	2950	2950	0
261	20241002	160500	26873665	2950	2950	2950	2950	0
262	20241002	160400	26873665	2950	2950	2950	2950	0
263	20241002	160300	26873665	2950	2950	2950	2950	0
264	20241002	160200	26873665	2950	2950	2950	2950	0
265	20241002	160100	26873665	2950	2950	2950	2950	0
266	20241002	160000	26873665	2950	2950	2950	2950	0
267	20241002	155900	26873665	2950	2950	2950	2950	0
268	20241002	155800	26873665	2950	2950	2950	2950	0
269	20241002	155700	26873665	2950	2950	2950	2950	0
270	20241002	155600	26873665	2950	2950	2950	2950	0
271	20241002	155500	26873665	2950	2950	2950	2950	0
272	20241002	155400	26873665	2950	2950	2950	2950	1201
273	20241002	155300	26873665	2950	2950	2950	2950	0
274	20241002	155200	26873665	2950	2950	2950	2950	0
275	20241002	155100	26873665	2950	2950	2950	2950	0
276	20241002	155000	26873665	2950	2950	2950	2950	0
277	20241002	154900	26873665	2950	2950	2950	2950	0
278	20241002	154800	26873665	2950	2950	2950	2950	0
279	20241002	154700	26873665	2950	2950	2950	2950	0
280	20241002	154600	26873665	2950	2950	2950	2950	0
281	20241002	154500	26873665	2950	2950	2950	2950	0
282	20241002	154400	26873665	2950	2950	2950	2950	0
283	20241002	154300	26873665	2950	2950	2950	2950	0
284	20241002	154200	26873665	2950	2950	2950	2950	0
285	20241002	154100	26873665	2950	2950	2950	2950	0
286	20241002	154000	26873665	2950	2950	2950	2950	0
287	20241002	153900	26873665	2950	2950	2950	2950	0
288	20241002	153800	26873665	2950	2950	2950	2950	0
289	20241002	153700	26873665	2950	2950	2950	2950	0
290	20241002	153600	26873665	2950	2950	2950	2950	0
291	20241002	153500	26873665	2950	2950	2950	2950	0
292	20241002	153400	26873665	2950	2950	2950	2950	0
293	20241002	153300	26873665	2950	2950	2950	2950	0
294	20241002	153200	26873665	2950	2950	2950	2950	0
295	20241002	153100	26873665	2950	2950	2950	2950	0
296	20241002	153000	26873665	2950	2950	2950	2950	1201
297	20241002	152900	23330715	2960	2960	2960	2960	0
298	20241002	152800	23330715	2960	2960	2960	2960	0
299	20241002	152700	23330715	2960	2960	2960	2960	0
300	20241002	152600	23330715	2960	2960	2960	2960	0
301	20241002	152500	23330715	2960	2960	2960	2960	0
302	20241002	152400	23330715	2960	2960	2960	2960	0
303	20241002	152300	23330715	2960	2960	2960	2960	0
304	20241002	152200	23330715	2960	2960	2960	2960	0
305	20241002	152100	23330715	2960	2960	2960	2960	0
306	20241002	152000	23330715	2960	2960	2960	2960	0
307	20241002	151900	23330715	2960	2955	2960	2955	172
308	20241002	151800	22822445	2960	2960	2960	2960	1
309	20241002	151700	22819485	2955	2955	2955	2955	5
310	20241002	151600	22804710	2960	2960	2960	2960	0
311	20241002	151500	22804710	2960	2960	2960	2960	0
312	20241002	151400	22804710	2960	2960	2960	2960	1
313	20241002	151300	22801750	2955	2955	2955	2955	5
314	20241002	151200	22786975	2960	2960	2960	2960	0
315	20241002	151100	22786975	2960	2960	2960	2960	0
316	20241002	151000	22786975	2960	2960	2960	2960	0
317	20241002	150900	22786975	2960	2960	2960	2960	0
318	20241002	150800	22786975	2960	2955	2960	2950	56
319	20241002	150700	22621510	2950	2955	2955	2950	121
320	20241002	150600	22264555	2930	2950	2950	2930	1354
321	20241002	150500	18275745	2955	2955	2955	2955	0
322	20241002	150400	18275745	2955	2955	2955	2955	0
323	20241002	150300	18275745	2955	2955	2955	2955	0
324	20241002	150200	18275745	2955	2935	2955	2935	14
325	20241002	150100	18234635	2955	2955	2955	2955	0
326	20241002	150000	18234635	2955	2955	2955	2955	2
327	20241002	145900	18228725	2955	2955	2955	2955	0
328	20241002	145800	18228725	2955	2955	2955	2955	0
329	20241002	145700	18228725	2955	2940	2955	2935	152
330	20241002	145600	17782280	2955	2955	2955	2955	0
331	20241002	145500	17782280	2955	2945	2955	2945	13
332	20241002	145400	17743965	2955	2955	2955	2955	0
333	20241002	145300	17743965	2955	2955	2955	2955	2
334	20241002	145200	17738055	2955	2955	2955	2955	0
335	20241002	145100	17738055	2955	2950	2955	2950	17
336	20241002	145000	17687895	2950	2955	2965	2950	173
337	20241002	144900	17175065	2955	2955	2955	2955	2
338	20241002	144800	17169155	2950	2950	2950	2950	0
339	20241002	144700	17169155	2950	2950	2950	2950	2
340	20241002	144600	17163255	2955	2955	2955	2955	0
341	20241002	144500	17163255	2955	2955	2955	2955	2
342	20241002	144400	17157345	2960	2960	2960	2960	0
343	20241002	144300	17157345	2960	2960	2960	2960	3
344	20241002	144200	17148465	2940	2945	2945	2940	17
345	20241002	144100	17098450	2960	2960	2960	2960	2
346	20241002	144000	17092530	2965	2965	2965	2965	0
347	20241002	143900	17092530	2965	2965	2965	2965	2
348	20241002	143800	17086600	2965	2965	2965	2965	0
349	20241002	143700	17086600	2965	2965	2965	2965	2
350	20241002	143600	17080670	2965	2965	2965	2965	0
351	20241002	143500	17080670	2965	2965	2965	2965	2
352	20241002	143400	17074740	2965	2965	2965	2965	1
353	20241002	143300	17071775	2940	2975	2975	2940	209
354	20241002	143200	16456490	2975	2975	2975	2975	0
355	20241002	143100	16456490	2975	2975	2975	2975	2
356	20241002	143000	16450540	2975	2975	2975	2975	0
357	20241002	142900	16450540	2975	2975	2975	2975	2
358	20241002	142800	16444590	2975	2975	2975	2975	0
359	20241002	142700	16444590	2975	2975	2975	2975	0
360	20241002	142600	16444590	2975	2975	2975	2975	2
361	20241002	142500	16438640	2975	2975	2975	2975	0
362	20241002	142400	16438640	2975	2975	2975	2975	2
363	20241002	142300	16432690	2975	2975	2975	2975	0
364	20241002	142200	16432690	2975	2970	2975	2970	3
365	20241002	142100	16423770	2975	2975	2975	2975	0
366	20241002	142000	16423770	2975	2975	2975	2975	2
367	20241002	141900	16417820	2970	2970	2970	2970	0
368	20241002	141800	16417820	2970	2975	2975	2970	2
369	20241002	141700	16411875	2970	2970	2970	2970	5
370	20241002	141600	16397025	2970	2970	2970	2970	2
371	20241002	141500	16391085	2965	2965	2965	2965	0
372	20241002	141400	16391085	2965	2965	2965	2965	1
373	20241002	141300	16388120	2960	2960	2960	2960	0
374	20241002	141200	16388120	2960	2970	2970	2960	7
375	20241002	141100	16367375	2970	2970	2970	2970	0
376	20241002	141000	16367375	2970	2970	2970	2970	2
377	20241002	140900	16361435	2965	2965	2965	2965	0
378	20241002	140800	16361435	2965	2965	2965	2965	1
379	20241002	140700	16358470	2970	2970	2970	2970	0
380	20241002	140600	16358470	2970	2970	2970	2970	2
381	20241002	140500	16352530	2970	2970	2970	2970	0
382	20241002	140400	16352530	2970	2970	2970	2970	2
383	20241002	140300	16346590	2970	2970	2970	2970	0
384	20241002	140200	16346590	2970	2970	2970	2970	2
385	20241002	140100	16340650	2965	2965	2965	2965	0
386	20241002	140000	16340650	2965	2965	2965	2965	2
387	20241002	135900	16334720	2965	2965	2965	2965	0
388	20241002	135800	16334720	2965	2965	2965	2965	0
389	20241002	135700	16334720	2965	2965	2965	2965	2
390	20241002	135600	16328790	2965	2965	2965	2965	0
391	20241002	135500	16328790	2965	2965	2965	2965	2
392	20241002	135400	16322860	2965	2965	2965	2965	1
393	20241002	135300	16319895	2960	2960	2960	2960	2
394	20241002	135200	16313975	2940	2960	2960	2930	350
395	20241002	135100	15283010	2975	2975	2975	2975	2
396	20241002	135000	15277060	2970	2970	2970	2970	1
397	20241002	134900	15274090	2975	2975	2975	2975	2
398	20241002	134800	15268140	2975	2975	2975	2975	1
399	20241002	134700	15265165	2970	2975	2975	2970	3
400	20241002	134600	15256245	2970	2975	2975	2970	2
401	20241002	134500	15250300	2970	2970	2970	2970	2
402	20241002	134400	15244360	2965	2965	2965	2965	0
403	20241002	134300	15244360	2965	2965	2965	2965	2
404	20241002	134200	15238430	2970	2970	2970	2970	1
405	20241002	134100	15235460	2965	2965	2965	2965	2
406	20241002	134000	15229530	2965	2965	2965	2965	0
407	20241002	133900	15229530	2965	2965	2965	2965	2
408	20241002	133800	15223600	2965	2965	2965	2965	0
409	20241002	133700	15223600	2965	2965	2965	2965	2
410	20241002	133600	15217670	2965	2965	2965	2965	1
411	20241002	133500	15214705	2960	2960	2960	2960	1
412	20241002	133400	15211745	2960	2960	2960	2960	89
413	20241002	133300	14948305	2970	2970	2970	2970	49
414	20241002	133200	14802775	2970	2970	2970	2970	0
415	20241002	133100	14802775	2970	2970	2970	2970	2
416	20241002	133000	14796835	2970	2970	2970	2970	1
417	20241002	132900	14793865	2970	2970	2970	2970	0
418	20241002	132800	14793865	2970	2970	2970	2970	2
419	20241002	132700	14787925	2970	2970	2970	2970	50
420	20241002	132600	14639425	2970	2970	2970	2970	2
421	20241002	132500	14633485	2975	2975	2975	2975	50
422	20241002	132400	14484735	2975	2975	2975	2975	53
423	20241002	132300	14327060	2975	2975	2975	2975	0
424	20241002	132200	14327060	2975	2975	2975	2975	7
425	20241002	132100	14306235	2975	2975	2975	2975	0
426	20241002	132000	14306235	2975	2975	2975	2975	2
427	20241002	131900	14300285	2960	2960	2960	2960	23
428	20241002	131800	14232205	2980	2985	2985	2965	103
429	20241002	131700	13926760	2970	2970	2970	2970	6
430	20241002	131600	13908940	2985	2985	2985	2985	2
431	20241002	131500	13902970	2985	2985	2985	2985	0
432	20241002	131400	13902970	2985	2985	2985	2985	2
433	20241002	131300	13897000	2985	2985	2985	2985	0
434	20241002	131200	13897000	2985	2985	2985	2985	3
435	20241002	131100	13888045	2990	2990	2990	2990	0
436	20241002	131000	13888045	2990	2990	2990	2990	2
437	20241002	130900	13882065	2990	2990	2990	2990	0
438	20241002	130800	13882065	2990	2985	2990	2985	4
439	20241002	130700	13870115	2990	2990	2990	2990	0
440	20241002	130600	13870115	2990	2990	2990	2990	3
441	20241002	130500	13861145	2990	2990	2990	2990	0
442	20241002	130400	13861145	2990	2990	2990	2990	2
443	20241002	130300	13855165	2985	2985	2985	2985	0
444	20241002	130200	13855165	2985	2985	2985	2985	1
445	20241002	130100	13852180	2985	2985	2985	2985	1
446	20241002	130000	13849195	2990	2990	2990	2985	4
447	20241002	125900	13837240	2990	2990	2990	2990	2
448	20241002	125800	13831260	2990	2990	2990	2990	0
449	20241002	125700	13831260	2990	2990	2990	2990	2
450	20241002	125600	13825280	2990	2990	2990	2990	0
451	20241002	125500	13825280	2990	2990	2990	2990	2
452	20241002	125400	13819300	2990	2990	2990	2990	1
453	20241002	125300	13816310	2985	2985	2985	2985	2
454	20241002	125200	13810340	2990	2990	2990	2990	0
455	20241002	125100	13810340	2990	2990	2990	2990	2
456	20241002	125000	13804360	2990	2990	2990	2990	0
457	20241002	124900	13804360	2990	2990	2990	2990	2
458	20241002	124800	13798380	2990	2990	2990	2990	2
459	20241002	124700	13792400	2990	2990	2990	2990	2
460	20241002	124600	13786420	2990	2990	2990	2990	0
461	20241002	124500	13786420	2990	2990	2990	2990	2
462	20241002	124400	13780440	2990	2990	2990	2990	0
463	20241002	124300	13780440	2990	2990	2990	2990	2
464	20241002	124200	13774460	2990	2990	2990	2990	1
465	20241002	124100	13771470	2985	2985	2985	2985	2
466	20241002	124000	13765500	2980	2980	2980	2980	0
467	20241002	123900	13765500	2980	2980	2980	2980	2
468	20241002	123800	13759540	2975	2975	2975	2975	0
469	20241002	123700	13759540	2975	2975	2975	2975	2
470	20241002	123600	13753590	2975	2975	2975	2975	1
471	20241002	123500	13750615	2975	2965	2975	2965	16
472	20241002	123400	13703150	2945	2950	2965	2945	231
473	20241002	123300	13021610	2950	2950	2950	2950	334
474	20241002	123200	12036310	2950	2950	2950	2950	10
475	20241002	123100	12006810	2950	2950	2950	2950	0
476	20241002	123000	12006810	2950	2950	2950	2950	3
477	20241002	122900	11997960	2950	2950	2950	2950	0
478	20241002	122800	11997960	2950	2945	2950	2945	3
479	20241002	122700	11989115	2950	2950	2950	2950	0
480	20241002	122600	11989115	2950	2950	2950	2950	2
481	20241002	122500	11983215	2950	2950	2950	2950	10
482	20241002	122400	11953715	2950	2950	2950	2950	3
483	20241002	122300	11944865	2945	2945	2945	2945	143
484	20241002	122200	11523730	2945	2945	2945	2945	2
485	20241002	122100	11517840	2945	2945	2945	2945	0
486	20241002	122000	11517840	2945	2945	2945	2945	2
487	20241002	121900	11511950	2945	2945	2945	2945	0
488	20241002	121800	11511950	2945	2945	2945	2945	2
489	20241002	121700	11506060	2945	2945	2945	2945	0
490	20241002	121600	11506060	2945	2945	2945	2945	2
491	20241002	121500	11500170	2945	2945	2945	2945	0
492	20241002	121400	11500170	2945	2945	2945	2945	2
493	20241002	121300	11494280	2945	2945	2945	2945	29
494	20241002	121200	11408875	2945	2945	2945	2945	2
495	20241002	121100	11402985	2945	2945	2945	2945	0
496	20241002	121000	11402985	2945	2945	2945	2945	2
497	20241002	120900	11397095	2945	2945	2945	2945	0
498	20241002	120800	11397095	2945	2945	2945	2945	3
499	20241002	120700	11388260	2945	2945	2945	2945	0
500	20241002	120600	11388260	2945	2945	2945	2945	2
501	20241002	120500	11382370	2945	2945	2945	2945	0
502	20241002	120400	11382370	2945	2945	2945	2945	2
503	20241002	120300	11376480	2945	2945	2945	2945	0
504	20241002	120200	11376480	2945	2945	2945	2945	0
505	20241002	120100	11376480	2945	2945	2945	2945	2
506	20241002	120000	11370590	2945	2945	2945	2945	0
507	20241002	115900	11370590	2945	2945	2945	2945	2
508	20241002	115800	11364700	2945	2945	2945	2945	0
509	20241002	115700	11364700	2945	2945	2945	2945	2
510	20241002	115600	11358810	2945	2945	2945	2945	0
511	20241002	115500	11358810	2945	2945	2945	2945	2
512	20241002	115400	11352920	2945	2945	2945	2945	0
513	20241002	115300	11352920	2945	2945	2945	2945	2
514	20241002	115200	11347030	2945	2945	2945	2945	0
515	20241002	115100	11347030	2945	2945	2945	2945	2
516	20241002	115000	11341140	2945	2945	2945	2945	0
517	20241002	114900	11341140	2945	2945	2945	2945	2
518	20241002	114800	11335250	2945	2945	2945	2945	0
519	20241002	114700	11335250	2945	2945	2945	2945	2
520	20241002	114600	11329360	2945	2945	2945	2945	0
521	20241002	114500	11329360	2945	2945	2945	2945	2
522	20241002	114400	11323470	2945	2945	2945	2945	0
523	20241002	114300	11323470	2945	2945	2945	2945	2
524	20241002	114200	11317580	2945	2945	2945	2945	0
525	20241002	114100	11317580	2945	2940	2945	2940	26
526	20241002	114000	11241110	2940	2940	2940	2940	2
527	20241002	113900	11235230	2945	2945	2945	2940	24
528	20241002	113800	11164585	2945	2940	2945	2940	56
529	20241002	113700	10999670	2945	2945	2945	2945	2
530	20241002	113600	10993780	2945	2945	2945	2945	0
531	20241002	113500	10993780	2945	2945	2945	2945	0
532	20241002	113400	10993780	2945	2945	2945	2945	2
533	20241002	113300	10987890	2945	2945	2945	2945	0
534	20241002	113200	10987890	2945	2945	2945	2945	2
535	20241002	113100	10982000	2945	2945	2945	2945	0
536	20241002	113000	10982000	2945	2945	2945	2945	3
537	20241002	112900	10973165	2945	2945	2945	2945	5
538	20241002	112800	10958440	2945	2945	2945	2945	2
539	20241002	112700	10952550	2945	2945	2945	2945	0
540	20241002	112600	10952550	2945	2945	2945	2945	2
541	20241002	112500	10946660	2945	2945	2945	2945	0
542	20241002	112400	10946660	2945	2945	2945	2945	3
543	20241002	112300	10937825	2930	2930	2930	2930	1
544	20241002	112200	10934895	2945	2945	2945	2945	2
545	20241002	112100	10929005	2945	2945	2945	2945	0
546	20241002	112000	10929005	2945	2945	2945	2945	2
547	20241002	111900	10923115	2945	2945	2945	2945	0
548	20241002	111800	10923115	2945	2945	2945	2945	7
549	20241002	111700	10902500	2945	2945	2945	2945	0
550	20241002	111600	10902500	2945	2945	2945	2945	2
551	20241002	111500	10896610	2945	2945	2945	2945	0
552	20241002	111400	10896610	2945	2945	2945	2945	2
553	20241002	111300	10890720	2945	2945	2945	2945	0
554	20241002	111200	10890720	2945	2945	2945	2945	2
555	20241002	111100	10884830	2945	2945	2945	2945	0
556	20241002	111000	10884830	2945	2945	2945	2945	2
557	20241002	110900	10878940	2950	2950	2950	2950	0
558	20241002	110800	10878940	2950	2950	2950	2950	2
559	20241002	110700	10873040	2925	2925	2925	2925	0
560	20241002	110600	10873040	2925	2950	2950	2925	18
561	20241002	110500	10820115	2950	2950	2950	2950	0
562	20241002	110400	10820115	2950	2950	2950	2950	80
563	20241002	110300	10584115	2950	2950	2950	2950	22
564	20241002	110200	10519215	2950	2950	2950	2950	0
565	20241002	110100	10519215	2950	2950	2950	2950	5
566	20241002	110000	10504465	2950	2950	2950	2950	0
567	20241002	105900	10504465	2950	2950	2950	2950	2
568	20241002	105800	10498565	2950	2950	2950	2950	0
569	20241002	105700	10498565	2950	2945	2950	2940	129
570	20241002	105600	10118690	2950	2950	2950	2950	0
571	20241002	105500	10118690	2950	2950	2950	2950	15
572	20241002	105400	10074440	2950	2950	2950	2950	0
573	20241002	105300	10074440	2950	2950	2950	2950	2
574	20241002	105200	10068540	2950	2950	2950	2950	0
575	20241002	105100	10068540	2950	2950	2950	2950	2
576	20241002	105000	10062640	2950	2950	2950	2950	0
577	20241002	104900	10062640	2950	2950	2950	2950	2
578	20241002	104800	10056740	2950	2950	2950	2950	66
579	20241002	104700	9862040	2950	2950	2950	2950	2
580	20241002	104600	9856140	2945	2950	2950	2945	12
581	20241002	104500	9820750	2950	2950	2950	2950	2
582	20241002	104400	9814850	2950	2950	2950	2950	0
583	20241002	104300	9814850	2950	2950	2950	2950	2
584	20241002	104200	9808950	2950	2950	2950	2950	0
585	20241002	104100	9808950	2950	2950	2950	2950	2
586	20241002	104000	9803050	2950	2950	2950	2950	0
587	20241002	103900	9803050	2950	2950	2950	2950	2
588	20241002	103800	9797150	2945	2945	2945	2945	0
589	20241002	103700	9797150	2945	2945	2945	2945	2
590	20241002	103600	9791260	2940	2940	2940	2940	0
591	20241002	103500	9791260	2940	2940	2940	2940	1
592	20241002	103400	9788320	2945	2945	2945	2945	2
593	20241002	103300	9782430	2940	2940	2940	2940	28
594	20241002	103200	9700110	2950	2950	2950	2950	2
595	20241002	103100	9694210	2950	2950	2950	2950	0
596	20241002	103000	9694210	2950	2950	2950	2950	7
597	20241002	102900	9673560	2950	2950	2950	2950	0
598	20241002	102800	9673560	2950	2950	2950	2950	2
599	20241002	102700	9667660	2950	2950	2950	2950	0
600	20241002	102600	9667660	2950	2950	2950	2950	5
601	20241002	102500	9652910	2950	2950	2950	2950	0
602	20241002	102400	9652910	2950	2950	2950	2950	2
603	20241002	102300	9647010	2950	2950	2950	2950	0
604	20241002	102200	9647010	2950	2950	2950	2950	2
605	20241002	102100	9641110	2950	2950	2950	2950	0
606	20241002	102000	9641110	2950	2950	2950	2950	2
607	20241002	101900	9635210	2950	2950	2950	2950	0
608	20241002	101800	9635210	2950	2950	2950	2950	2
609	20241002	101700	9629310	2950	2950	2950	2950	0
610	20241002	101600	9629310	2950	2940	2950	2940	105
611	20241002	101500	9320335	2940	2935	2940	2935	90
612	20241002	101400	9056045	2935	2935	2935	2935	57
613	20241002	101300	8888750	2935	2935	2935	2935	0
614	20241002	101200	8888750	2935	2935	2935	2935	5
615	20241002	101100	8874075	2935	2935	2935	2935	1
616	20241002	101000	8871140	2935	2935	2935	2935	157
617	20241002	100900	8410345	2935	2935	2935	2935	0
618	20241002	100800	8410345	2935	2935	2935	2935	2
619	20241002	100700	8404475	2935	2935	2935	2935	12
620	20241002	100600	8369255	2935	2935	2935	2935	3
621	20241002	100500	8360450	2935	2935	2935	2935	1
622	20241002	100400	8357515	2915	2915	2915	2915	23
623	20241002	100300	8290470	2935	2935	2935	2935	2
624	20241002	100200	8284600	2935	2935	2935	2935	0
625	20241002	100100	8284600	2935	2935	2935	2935	2
626	20241002	100000	8278730	2935	2935	2935	2935	3
627	20241002	095900	8269925	2930	2930	2930	2930	6
628	20241002	095800	8252345	2915	2915	2915	2915	0
629	20241002	095700	8252345	2915	2915	2915	2915	568
630	20241002	095600	6596625	2910	2910	2910	2910	16
631	20241002	095500	6550065	2915	2910	2915	2910	28
632	20241002	095400	6468575	2910	2910	2910	2910	81
633	20241002	095300	6232865	2915	2915	2915	2915	2
634	20241002	095200	6227035	2915	2915	2915	2915	0
635	20241002	095100	6227035	2915	2915	2915	2915	2
636	20241002	095000	6221205	2915	2915	2915	2915	0
637	20241002	094900	6221205	2915	2915	2915	2915	2
638	20241002	094800	6215375	2915	2915	2915	2915	64
639	20241002	094700	6028815	2915	2915	2915	2915	2
640	20241002	094600	6022985	2915	2915	2915	2915	313
641	20241002	094500	5110590	2915	2915	2915	2915	3
642	20241002	094400	5101845	2915	2915	2915	2910	5
643	20241002	094300	5087285	2915	2915	2915	2915	2
644	20241002	094200	5081455	2915	2915	2915	2915	0
645	20241002	094100	5081455	2915	2915	2915	2915	26
646	20241002	094000	5005665	2915	2915	2915	2915	0
647	20241002	093900	5005665	2915	2915	2915	2915	2
648	20241002	093800	4999835	2915	2915	2915	2915	0
649	20241002	093700	4999835	2915	2915	2915	2915	2
650	20241002	093600	4994005	2915	2915	2915	2915	1
651	20241002	093500	4991090	2915	2915	2915	2915	0
652	20241002	093400	4991090	2915	2910	2915	2910	22
653	20241002	093300	4927060	2915	2915	2915	2915	0
654	20241002	093200	4927060	2915	2930	2930	2915	191
655	20241002	093100	4370280	2935	2935	2935	2935	0
656	20241002	093000	4370280	2935	2935	2935	2935	2
657	20241002	092900	4364410	2935	2935	2935	2935	0
658	20241002	092800	4364410	2935	2920	2935	2920	3
659	20241002	092700	4355620	2935	2935	2935	2935	100
660	20241002	092600	4062120	2935	2935	2935	2935	2
661	20241002	092500	4056250	2930	2930	2930	2930	500
662	20241002	092400	2591250	2930	2930	2930	2930	2
663	20241002	092300	2585390	2930	2930	2930	2930	0
664	20241002	092200	2585390	2930	2925	2930	2925	3
665	20241002	092100	2576610	2935	2935	2935	2935	0
666	20241002	092000	2576610	2935	2935	2935	2935	2
667	20241002	091900	2570740	2940	2940	2940	2940	0
668	20241002	091800	2570740	2940	2935	2940	2935	202
669	20241002	091700	1977370	2935	2925	2935	2925	2
670	20241002	091600	1971510	2940	2940	2940	2940	2
671	20241002	091500	1965630	2940	2940	2940	2940	1
672	20241002	091400	1962690	2935	2935	2935	2935	3
673	20241002	091300	1953885	2930	2930	2930	2930	0
674	20241002	091200	1953885	2930	2930	2930	2930	2
675	20241002	091100	1948025	2935	2935	2935	2935	1
676	20241002	091000	1945090	2920	2920	2950	2915	79
677	20241002	090900	1713400	2940	2940	2940	2940	0
678	20241002	090800	1713400	2940	2940	2940	2940	1
679	20241002	090700	1710460	2940	2940	2940	2940	0
680	20241002	090600	1710460	2940	2940	2940	2940	0
681	20241002	090500	1710460	2940	2950	2950	2925	6
682	20241002	090400	1692835	2940	2930	2950	2930	5
683	20241002	090300	1678140	2930	2930	2930	2930	4
684	20241002	090200	1666420	2930	2930	2930	2930	0
685	20241002	090100	1666420	2930	2920	2930	2900	115
686	20241002	090000	1330955	2950	2860	2960	2860	463