KissMeData/140070/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	202400	49622655	2940	2940	2940	2940	209
3	20241002	202300	49622655	2940	2940	2940	2940	0
4	20241002	202200	49622655	2940	2940	2940	2940	0
5	20241002	202100	49622655	2940	2940	2940	2940	0
6	20241002	202000	49622655	2940	2940	2940	2940	0
7	20241002	201900	49622655	2940	2940	2940	2940	0
8	20241002	201800	49622655	2940	2940	2940	2940	0
9	20241002	201700	49622655	2940	2940	2940	2940	0
10	20241002	201600	49622655	2940	2940	2940	2940	0
11	20241002	201500	49622655	2940	2940	2940	2940	0
12	20241002	201400	49622655	2940	2940	2940	2940	0
13	20241002	201300	49622655	2940	2940	2940	2940	0
14	20241002	201200	49622655	2940	2940	2940	2940	0
15	20241002	201100	49622655	2940	2940	2940	2940	0
16	20241002	201000	49622655	2940	2940	2940	2940	0
17	20241002	200900	49622655	2940	2940	2940	2940	0
18	20241002	200800	49622655	2940	2940	2940	2940	0
19	20241002	200700	49622655	2940	2940	2940	2940	0
20	20241002	200600	49622655	2940	2940	2940	2940	0
21	20241002	200500	49622655	2940	2940	2940	2940	0
22	20241002	200400	49622655	2940	2940	2940	2940	0
23	20241002	200300	49622655	2940	2940	2940	2940	0
24	20241002	200200	49622655	2940	2940	2940	2940	0
25	20241002	200100	49622655	2940	2940	2940	2940	0
26	20241002	200000	49622655	2940	2940	2940	2940	0
27	20241002	195900	49622655	2940	2940	2940	2940	0
28	20241002	195800	49622655	2940	2940	2940	2940	0
29	20241002	195700	49622655	2940	2940	2940	2940	0
30	20241002	195600	49622655	2940	2940	2940	2940	0
31	20241002	195500	49622655	2940	2940	2940	2940	0
32	20241002	195400	49622655	2940	2940	2940	2940	209
33	20241002	195300	49622655	2940	2940	2940	2940	0
34	20241002	195200	49622655	2940	2940	2940	2940	0
35	20241002	195100	49622655	2940	2940	2940	2940	0
36	20241002	195000	49622655	2940	2940	2940	2940	0
37	20241002	194900	49622655	2940	2940	2940	2940	0
38	20241002	194800	49622655	2940	2940	2940	2940	0
39	20241002	194700	49622655	2940	2940	2940	2940	0
40	20241002	194600	49622655	2940	2940	2940	2940	0
41	20241002	194500	49622655	2940	2940	2940	2940	0
42	20241002	194400	49622655	2940	2940	2940	2940	0
43	20241002	194300	49622655	2940	2940	2940	2940	0
44	20241002	194200	49622655	2940	2940	2940	2940	0
45	20241002	194100	49622655	2940	2940	2940	2940	0
46	20241002	194000	49622655	2940	2940	2940	2940	0
47	20241002	193900	49622655	2940	2940	2940	2940	0
48	20241002	193800	49622655	2940	2940	2940	2940	0
49	20241002	193700	49622655	2940	2940	2940	2940	0
50	20241002	193600	49622655	2940	2940	2940	2940	0
51	20241002	193500	49622655	2940	2940	2940	2940	0
52	20241002	193400	49622655	2940	2940	2940	2940	0
53	20241002	193300	49622655	2940	2940	2940	2940	0
54	20241002	193200	49622655	2940	2940	2940	2940	0
55	20241002	193100	49622655	2940	2940	2940	2940	0
56	20241002	193000	49622655	2940	2940	2940	2940	0
57	20241002	192900	49622655	2940	2940	2940	2940	0
58	20241002	192800	49622655	2940	2940	2940	2940	0
59	20241002	192700	49622655	2940	2940	2940	2940	0
60	20241002	192600	49622655	2940	2940	2940	2940	0
61	20241002	192500	49622655	2940	2940	2940	2940	0
62	20241002	192400	49622655	2940	2940	2940	2940	209
63	20241002	192300	49622655	2940	2940	2940	2940	0
64	20241002	192200	49622655	2940	2940	2940	2940	0
65	20241002	192100	49622655	2940	2940	2940	2940	0
66	20241002	192000	49622655	2940	2940	2940	2940	0
67	20241002	191900	49622655	2940	2940	2940	2940	0
68	20241002	191800	49622655	2940	2940	2940	2940	0
69	20241002	191700	49622655	2940	2940	2940	2940	0
70	20241002	191600	49622655	2940	2940	2940	2940	0
71	20241002	191500	49622655	2940	2940	2940	2940	0
72	20241002	191400	49622655	2940	2940	2940	2940	0
73	20241002	191300	49622655	2940	2940	2940	2940	0
74	20241002	191200	49622655	2940	2940	2940	2940	0
75	20241002	191100	49622655	2940	2940	2940	2940	0
76	20241002	191000	49622655	2940	2940	2940	2940	0
77	20241002	190900	49622655	2940	2940	2940	2940	0
78	20241002	190800	49622655	2940	2940	2940	2940	0
79	20241002	190700	49622655	2940	2940	2940	2940	0
80	20241002	190600	49622655	2940	2940	2940	2940	0
81	20241002	190500	49622655	2940	2940	2940	2940	0
82	20241002	190400	49622655	2940	2940	2940	2940	0
83	20241002	190300	49622655	2940	2940	2940	2940	0
84	20241002	190200	49622655	2940	2940	2940	2940	0
85	20241002	190100	49622655	2940	2940	2940	2940	0
86	20241002	190000	49622655	2940	2940	2940	2940	0
87	20241002	185900	49622655	2940	2940	2940	2940	0
88	20241002	185800	49622655	2940	2940	2940	2940	0
89	20241002	185700	49622655	2940	2940	2940	2940	0
90	20241002	185600	49622655	2940	2940	2940	2940	0
91	20241002	185500	49622655	2940	2940	2940	2940	0
92	20241002	185400	49622655	2940	2940	2940	2940	209
93	20241002	185300	49622655	2940	2940	2940	2940	0
94	20241002	185200	49622655	2940	2940	2940	2940	0
95	20241002	185100	49622655	2940	2940	2940	2940	0
96	20241002	185000	49622655	2940	2940	2940	2940	0
97	20241002	184900	49622655	2940	2940	2940	2940	0
98	20241002	184800	49622655	2940	2940	2940	2940	0
99	20241002	184700	49622655	2940	2940	2940	2940	0
100	20241002	184600	49622655	2940	2940	2940	2940	0
101	20241002	184500	49622655	2940	2940	2940	2940	0
102	20241002	184400	49622655	2940	2940	2940	2940	0
103	20241002	184300	49622655	2940	2940	2940	2940	0
104	20241002	184200	49622655	2940	2940	2940	2940	0
105	20241002	184100	49622655	2940	2940	2940	2940	0
106	20241002	184000	49622655	2940	2940	2940	2940	0
107	20241002	183900	49622655	2940	2940	2940	2940	0
108	20241002	183800	49622655	2940	2940	2940	2940	0
109	20241002	183700	49622655	2940	2940	2940	2940	0
110	20241002	183600	49622655	2940	2940	2940	2940	0
111	20241002	183500	49622655	2940	2940	2940	2940	0
112	20241002	183400	49622655	2940	2940	2940	2940	0
113	20241002	183300	49622655	2940	2940	2940	2940	0
114	20241002	183200	49622655	2940	2940	2940	2940	0
115	20241002	183100	49622655	2940	2940	2940	2940	0
116	20241002	183000	49622655	2940	2940	2940	2940	0
117	20241002	182900	49622655	2940	2940	2940	2940	0
118	20241002	182800	49622655	2940	2940	2940	2940	0
119	20241002	182700	49622655	2940	2940	2940	2940	0
120	20241002	182600	49622655	2940	2940	2940	2940	0
121	20241002	182500	49622655	2940	2940	2940	2940	0
122	20241002	182400	49622655	2940	2940	2940	2940	209
123	20241002	182300	49622655	2940	2940	2940	2940	0
124	20241002	182200	49622655	2940	2940	2940	2940	0
125	20241002	182100	49622655	2940	2940	2940	2940	0
126	20241002	182000	49622655	2940	2940	2940	2940	0
127	20241002	181900	49622655	2940	2940	2940	2940	0
128	20241002	181800	49622655	2940	2940	2940	2940	0
129	20241002	181700	49622655	2940	2940	2940	2940	0
130	20241002	181600	49622655	2940	2940	2940	2940	0
131	20241002	181500	49622655	2940	2940	2940	2940	0
132	20241002	181400	49622655	2940	2940	2940	2940	0
133	20241002	181300	49622655	2940	2940	2940	2940	0
134	20241002	181200	49622655	2940	2940	2940	2940	0
135	20241002	181100	49622655	2940	2940	2940	2940	0
136	20241002	181000	49622655	2940	2940	2940	2940	0
137	20241002	180900	49622655	2940	2940	2940	2940	0
138	20241002	180800	49622655	2940	2940	2940	2940	0
139	20241002	180700	49622655	2940	2940	2940	2940	0
140	20241002	180600	49622655	2940	2940	2940	2940	0
141	20241002	180500	49622655	2940	2940	2940	2940	0
142	20241002	180400	49622655	2940	2940	2940	2940	0
143	20241002	180300	49622655	2940	2940	2940	2940	0
144	20241002	180200	49622655	2940	2940	2940	2940	0
145	20241002	180100	49622655	2940	2940	2940	2940	0
146	20241002	180000	49622655	2940	2940	2940	2940	0
147	20241002	175900	49622655	2940	2940	2940	2940	0
148	20241002	175800	49622655	2940	2940	2940	2940	0
149	20241002	175700	49622655	2940	2940	2940	2940	0
150	20241002	175600	49622655	2940	2940	2940	2940	0
151	20241002	175500	49622655	2940	2940	2940	2940	0
152	20241002	175400	49622655	2940	2940	2940	2940	209
153	20241002	175300	49622655	2940	2940	2940	2940	0
154	20241002	175200	49622655	2940	2940	2940	2940	0
155	20241002	175100	49622655	2940	2940	2940	2940	0
156	20241002	175000	49622655	2940	2940	2940	2940	0
157	20241002	174900	49622655	2940	2940	2940	2940	0
158	20241002	174800	49622655	2940	2940	2940	2940	0
159	20241002	174700	49622655	2940	2940	2940	2940	0
160	20241002	174600	49622655	2940	2940	2940	2940	0
161	20241002	174500	49622655	2940	2940	2940	2940	0
162	20241002	174400	49622655	2940	2940	2940	2940	0
163	20241002	174300	49622655	2940	2940	2940	2940	0
164	20241002	174200	49622655	2940	2940	2940	2940	0
165	20241002	174100	49622655	2940	2940	2940	2940	0
166	20241002	174000	49622655	2940	2940	2940	2940	0
167	20241002	173900	49622655	2940	2940	2940	2940	0
168	20241002	173800	49622655	2940	2940	2940	2940	0
169	20241002	173700	49622655	2940	2940	2940	2940	0
170	20241002	173600	49622655	2940	2940	2940	2940	0
171	20241002	173500	49622655	2940	2940	2940	2940	0
172	20241002	173400	49622655	2940	2940	2940	2940	0
173	20241002	173300	49622655	2940	2940	2940	2940	0
174	20241002	173200	49622655	2940	2940	2940	2940	0
175	20241002	173100	49622655	2940	2940	2940	2940	0
176	20241002	173000	49622655	2940	2940	2940	2940	0
177	20241002	172900	49622655	2940	2940	2940	2940	0
178	20241002	172800	49622655	2940	2940	2940	2940	0
179	20241002	172700	49622655	2940	2940	2940	2940	0
180	20241002	172600	49622655	2940	2940	2940	2940	0
181	20241002	172500	49622655	2940	2940	2940	2940	0
182	20241002	172400	49622655	2940	2940	2940	2940	209
183	20241002	172300	49622655	2940	2940	2940	2940	0
184	20241002	172200	49622655	2940	2940	2940	2940	0
185	20241002	172100	49622655	2940	2940	2940	2940	0
186	20241002	172000	49622655	2940	2940	2940	2940	0
187	20241002	171900	49622655	2940	2940	2940	2940	0
188	20241002	171800	49622655	2940	2940	2940	2940	0
189	20241002	171700	49622655	2940	2940	2940	2940	0
190	20241002	171600	49622655	2940	2940	2940	2940	0
191	20241002	171500	49622655	2940	2940	2940	2940	0
192	20241002	171400	49622655	2940	2940	2940	2940	0
193	20241002	171300	49622655	2940	2940	2940	2940	0
194	20241002	171200	49622655	2940	2940	2940	2940	0
195	20241002	171100	49622655	2940	2940	2940	2940	0
196	20241002	171000	49622655	2940	2940	2940	2940	0
197	20241002	170900	49622655	2940	2940	2940	2940	0
198	20241002	170800	49622655	2940	2940	2940	2940	0
199	20241002	170700	49622655	2940	2940	2940	2940	0
200	20241002	170600	49622655	2940	2940	2940	2940	0
201	20241002	170500	49622655	2940	2940	2940	2940	0
202	20241002	170400	49622655	2940	2940	2940	2940	0
203	20241002	170300	49622655	2940	2940	2940	2940	0
204	20241002	170200	49622655	2940	2940	2940	2940	0
205	20241002	170100	49622655	2940	2940	2940	2940	0
206	20241002	170000	49622655	2940	2940	2940	2940	0
207	20241002	165900	49622655	2940	2940	2940	2940	0
208	20241002	165800	49622655	2940	2940	2940	2940	0
209	20241002	165700	49622655	2940	2940	2940	2940	0
210	20241002	165600	49622655	2940	2940	2940	2940	0
211	20241002	165500	49622655	2940	2940	2940	2940	0
212	20241002	165400	49622655	2940	2940	2940	2940	209
213	20241002	165300	49622655	2940	2940	2940	2940	0
214	20241002	165200	49622655	2940	2940	2940	2940	0
215	20241002	165100	49622655	2940	2940	2940	2940	0
216	20241002	165000	49622655	2940	2940	2940	2940	0
217	20241002	164900	49622655	2940	2940	2940	2940	0
218	20241002	164800	49622655	2940	2940	2940	2940	0
219	20241002	164700	49622655	2940	2940	2940	2940	0
220	20241002	164600	49622655	2940	2940	2940	2940	0
221	20241002	164500	49622655	2940	2940	2940	2940	0
222	20241002	164400	49622655	2940	2940	2940	2940	0
223	20241002	164300	49622655	2940	2940	2940	2940	0
224	20241002	164200	49622655	2940	2940	2940	2940	0
225	20241002	164100	49622655	2940	2940	2940	2940	0
226	20241002	164000	49622655	2940	2940	2940	2940	0
227	20241002	163900	49622655	2940	2940	2940	2940	0
228	20241002	163800	49622655	2940	2940	2940	2940	0
229	20241002	163700	49622655	2940	2940	2940	2940	0
230	20241002	163600	49622655	2940	2940	2940	2940	0
231	20241002	163500	49622655	2940	2940	2940	2940	0
232	20241002	163400	49622655	2940	2940	2940	2940	0
233	20241002	163300	49622655	2940	2940	2940	2940	0
234	20241002	163200	49622655	2940	2940	2940	2940	0
235	20241002	163100	49622655	2940	2940	2940	2940	0
236	20241002	163000	49622655	2940	2940	2940	2940	0
237	20241002	162900	49622655	2940	2940	2940	2940	0
238	20241002	162800	49622655	2940	2940	2940	2940	0
239	20241002	162700	49622655	2940	2940	2940	2940	0
240	20241002	162600	49622655	2940	2940	2940	2940	0
241	20241002	162500	49622655	2940	2940	2940	2940	0
242	20241002	162400	49622655	2940	2940	2940	2940	209
243	20241002	162300	49622655	2940	2940	2940	2940	0
244	20241002	162200	49622655	2940	2940	2940	2940	0
245	20241002	162100	49622655	2940	2940	2940	2940	0
246	20241002	162000	49622655	2940	2940	2940	2940	0
247	20241002	161900	49622655	2940	2940	2940	2940	0
248	20241002	161800	49622655	2940	2940	2940	2940	0
249	20241002	161700	49622655	2940	2940	2940	2940	0
250	20241002	161600	49622655	2940	2940	2940	2940	0
251	20241002	161500	49622655	2940	2940	2940	2940	0
252	20241002	161400	49622655	2940	2940	2940	2940	0
253	20241002	161300	49622655	2940	2940	2940	2940	0
254	20241002	161200	49622655	2940	2940	2940	2940	0
255	20241002	161100	49622655	2940	2940	2940	2940	0
256	20241002	161000	49622655	2940	2940	2940	2940	0
257	20241002	160900	49622655	2940	2940	2940	2940	0
258	20241002	160800	49622655	2940	2940	2940	2940	0
259	20241002	160700	49622655	2940	2940	2940	2940	0
260	20241002	160600	49622655	2940	2940	2940	2940	0
261	20241002	160500	49622655	2940	2940	2940	2940	0
262	20241002	160400	49622655	2940	2940	2940	2940	0
263	20241002	160300	49622655	2940	2940	2940	2940	0
264	20241002	160200	49622655	2940	2940	2940	2940	0
265	20241002	160100	49622655	2940	2940	2940	2940	0
266	20241002	160000	49622655	2940	2940	2940	2940	0
267	20241002	155900	49622655	2940	2940	2940	2940	0
268	20241002	155800	49622655	2940	2940	2940	2940	0
269	20241002	155700	49622655	2940	2940	2940	2940	0
270	20241002	155600	49622655	2940	2940	2940	2940	0
271	20241002	155500	49622655	2940	2940	2940	2940	0
272	20241002	155400	49622655	2940	2940	2940	2940	209
273	20241002	155300	49622655	2940	2940	2940	2940	0
274	20241002	155200	49622655	2940	2940	2940	2940	0
275	20241002	155100	49622655	2940	2940	2940	2940	0
276	20241002	155000	49622655	2940	2940	2940	2940	0
277	20241002	154900	49622655	2940	2940	2940	2940	0
278	20241002	154800	49622655	2940	2940	2940	2940	0
279	20241002	154700	49622655	2940	2940	2940	2940	0
280	20241002	154600	49622655	2940	2940	2940	2940	0
281	20241002	154500	49622655	2940	2940	2940	2940	0
282	20241002	154400	49622655	2940	2940	2940	2940	0
283	20241002	154300	49622655	2940	2940	2940	2940	0
284	20241002	154200	49622655	2940	2940	2940	2940	0
285	20241002	154100	49622655	2940	2940	2940	2940	0
286	20241002	154000	49622655	2940	2940	2940	2940	0
287	20241002	153900	49622655	2940	2940	2940	2940	0
288	20241002	153800	49622655	2940	2940	2940	2940	0
289	20241002	153700	49622655	2940	2940	2940	2940	0
290	20241002	153600	49622655	2940	2940	2940	2940	0
291	20241002	153500	49622655	2940	2940	2940	2940	0
292	20241002	153400	49622655	2940	2940	2940	2940	0
293	20241002	153300	49622655	2940	2940	2940	2940	0
294	20241002	153200	49622655	2940	2940	2940	2940	0
295	20241002	153100	49622655	2940	2940	2940	2940	0
296	20241002	153000	49622655	2940	2940	2940	2940	209
297	20241002	152900	49008195	2920	2920	2920	2920	0
298	20241002	152800	49008195	2920	2920	2920	2920	0
299	20241002	152700	49008195	2920	2920	2920	2920	0
300	20241002	152600	49008195	2920	2920	2920	2920	0
301	20241002	152500	49008195	2920	2920	2920	2920	0
302	20241002	152400	49008195	2920	2920	2920	2920	0
303	20241002	152300	49008195	2920	2920	2920	2920	0
304	20241002	152200	49008195	2920	2920	2920	2920	0
305	20241002	152100	49008195	2920	2920	2920	2920	0
306	20241002	152000	49008195	2920	2920	2920	2920	0
307	20241002	151900	49008195	2920	2910	2920	2905	210
308	20241002	151800	48398120	2920	2915	2925	2910	506
309	20241002	151700	46918200	2910	2910	2910	2910	0
310	20241002	151600	46918200	2910	2910	2910	2910	26
311	20241002	151500	46842540	2925	2925	2925	2925	0
312	20241002	151400	46842540	2925	2925	2925	2925	0
313	20241002	151300	46842540	2925	2925	2925	2925	0
314	20241002	151200	46842540	2925	2925	2925	2925	30
315	20241002	151100	46754790	2925	2925	2925	2925	70
316	20241002	151000	46550040	2935	2935	2935	2935	0
317	20241002	150900	46550040	2935	2935	2935	2935	0
318	20241002	150800	46550040	2935	2935	2935	2935	0
319	20241002	150700	46550040	2935	2915	2935	2910	858
320	20241002	150600	44052210	2915	2915	2915	2915	1442
321	20241002	150500	39848780	2920	2920	2920	2920	1
322	20241002	150400	39845860	2920	2920	2920	2920	0
323	20241002	150300	39845860	2920	2920	2920	2920	0
324	20241002	150200	39845860	2920	2920	2920	2920	0
325	20241002	150100	39845860	2920	2920	2920	2920	0
326	20241002	150000	39845860	2920	2920	2920	2920	1
327	20241002	145900	39842940	2915	2925	2925	2915	1548
328	20241002	145800	35317820	2925	2925	2925	2925	0
329	20241002	145700	35317820	2925	2925	2925	2925	0
330	20241002	145600	35317820	2925	2930	2930	2925	13
331	20241002	145500	35279750	2930	2930	2930	2930	1
332	20241002	145400	35276820	2935	2935	2935	2935	0
333	20241002	145300	35276820	2935	2925	2935	2925	6
334	20241002	145200	35259250	2930	2930	2930	2930	0
335	20241002	145100	35259250	2930	2930	2930	2930	0
336	20241002	145000	35259250	2930	2930	2930	2930	0
337	20241002	144900	35259250	2930	2930	2930	2930	0
338	20241002	144800	35259250	2930	2930	2930	2930	0
339	20241002	144700	35259250	2930	2930	2930	2930	0
340	20241002	144600	35259250	2930	2930	2930	2930	23
341	20241002	144500	35191860	2930	2930	2930	2930	1
342	20241002	144400	35188930	2920	2925	2925	2920	159
343	20241002	144300	34724345	2925	2935	2935	2925	541
344	20241002	144200	33141910	2925	2925	2925	2925	24
345	20241002	144100	33071710	2935	2935	2935	2935	0
346	20241002	144000	33071710	2935	2935	2935	2935	0
347	20241002	143900	33071710	2935	2935	2935	2935	0
348	20241002	143800	33071710	2935	2935	2935	2935	0
349	20241002	143700	33071710	2935	2935	2935	2935	0
350	20241002	143600	33071710	2935	2935	2935	2935	0
351	20241002	143500	33071710	2935	2935	2935	2935	0
352	20241002	143400	33071710	2935	2935	2935	2935	0
353	20241002	143300	33071710	2935	2935	2935	2935	0
354	20241002	143200	33071710	2935	2935	2935	2935	0
355	20241002	143100	33071710	2935	2935	2935	2935	0
356	20241002	143000	33071710	2935	2935	2935	2935	0
357	20241002	142900	33071710	2935	2935	2935	2935	0
358	20241002	142800	33071710	2935	2935	2935	2935	0
359	20241002	142700	33071710	2935	2935	2935	2935	0
360	20241002	142600	33071710	2935	2935	2935	2935	0
361	20241002	142500	33071710	2935	2935	2935	2935	0
362	20241002	142400	33071710	2935	2935	2935	2935	0
363	20241002	142300	33071710	2935	2935	2935	2935	0
364	20241002	142200	33071710	2935	2935	2935	2935	0
365	20241002	142100	33071710	2935	2935	2935	2935	1
366	20241002	142000	33068775	2935	2935	2935	2935	0
367	20241002	141900	33068775	2935	2935	2935	2935	0
368	20241002	141800	33068775	2935	2935	2935	2935	0
369	20241002	141700	33068775	2935	2935	2935	2935	0
370	20241002	141600	33068775	2935	2935	2935	2935	0
371	20241002	141500	33068775	2935	2935	2935	2935	0
372	20241002	141400	33068775	2935	2935	2935	2935	0
373	20241002	141300	33068775	2935	2935	2935	2935	0
374	20241002	141200	33068775	2935	2935	2935	2935	0
375	20241002	141100	33068775	2935	2935	2935	2935	0
376	20241002	141000	33068775	2935	2935	2935	2935	0
377	20241002	140900	33068775	2935	2935	2935	2935	0
378	20241002	140800	33068775	2935	2935	2935	2935	0
379	20241002	140700	33068775	2935	2935	2935	2935	0
380	20241002	140600	33068775	2935	2935	2935	2935	0
381	20241002	140500	33068775	2935	2935	2935	2935	0
382	20241002	140400	33068775	2935	2935	2935	2935	0
383	20241002	140300	33068775	2935	2935	2935	2935	0
384	20241002	140200	33068775	2935	2935	2935	2935	1
385	20241002	140100	33065840	2925	2925	2925	2925	0
386	20241002	140000	33065840	2925	2925	2925	2925	0
387	20241002	135900	33065840	2925	2925	2925	2925	0
388	20241002	135800	33065840	2925	2925	2925	2925	0
389	20241002	135700	33065840	2925	2925	2925	2925	0
390	20241002	135600	33065840	2925	2925	2925	2925	0
391	20241002	135500	33065840	2925	2925	2925	2925	0
392	20241002	135400	33065840	2925	2925	2925	2925	0
393	20241002	135300	33065840	2925	2925	2925	2925	0
394	20241002	135200	33065840	2925	2925	2925	2925	0
395	20241002	135100	33065840	2925	2925	2925	2925	0
396	20241002	135000	33065840	2925	2925	2925	2925	0
397	20241002	134900	33065840	2925	2925	2925	2925	0
398	20241002	134800	33065840	2925	2925	2925	2925	0
399	20241002	134700	33065840	2925	2925	2925	2925	0
400	20241002	134600	33065840	2925	2925	2925	2925	0
401	20241002	134500	33065840	2925	2925	2925	2925	0
402	20241002	134400	33065840	2925	2925	2925	2925	0
403	20241002	134300	33065840	2925	2925	2925	2925	0
404	20241002	134200	33065840	2925	2925	2925	2925	56
405	20241002	134100	32902040	2935	2935	2935	2935	0
406	20241002	134000	32902040	2935	2935	2935	2935	1
407	20241002	133900	32899105	2925	2925	2925	2925	129
408	20241002	133800	32521780	2925	2925	2925	2925	0
409	20241002	133700	32521780	2925	2925	2925	2925	0
410	20241002	133600	32521780	2925	2940	2940	2925	544
411	20241002	133500	30923080	2940	2940	2940	2940	0
412	20241002	133400	30923080	2940	2940	2940	2940	0
413	20241002	133300	30923080	2940	2940	2940	2940	0
414	20241002	133200	30923080	2940	2940	2940	2940	0
415	20241002	133100	30923080	2940	2940	2940	2940	0
416	20241002	133000	30923080	2940	2940	2940	2940	0
417	20241002	132900	30923080	2940	2940	2940	2940	0
418	20241002	132800	30923080	2940	2940	2940	2940	0
419	20241002	132700	30923080	2940	2940	2940	2940	0
420	20241002	132600	30923080	2940	2940	2940	2940	0
421	20241002	132500	30923080	2940	2940	2940	2940	0
422	20241002	132400	30923080	2940	2940	2940	2940	0
423	20241002	132300	30923080	2940	2940	2940	2940	0
424	20241002	132200	30923080	2940	2940	2940	2940	0
425	20241002	132100	30923080	2940	2940	2940	2940	0
426	20241002	132000	30923080	2940	2940	2940	2940	0
427	20241002	131900	30923080	2940	2940	2940	2940	0
428	20241002	131800	30923080	2940	2940	2940	2940	0
429	20241002	131700	30923080	2940	2940	2940	2940	0
430	20241002	131600	30923080	2940	2940	2940	2940	0
431	20241002	131500	30923080	2940	2940	2940	2940	0
432	20241002	131400	30923080	2940	2940	2940	2940	0
433	20241002	131300	30923080	2940	2940	2940	2940	0
434	20241002	131200	30923080	2940	2940	2940	2940	0
435	20241002	131100	30923080	2940	2925	2940	2925	19
436	20241002	131000	30867490	2940	2940	2940	2940	0
437	20241002	130900	30867490	2940	2940	2940	2940	1
438	20241002	130800	30864550	2925	2925	2925	2925	0
439	20241002	130700	30864550	2925	2925	2925	2925	0
440	20241002	130600	30864550	2925	2925	2925	2925	0
441	20241002	130500	30864550	2925	2925	2925	2925	0
442	20241002	130400	30864550	2925	2925	2925	2925	0
443	20241002	130300	30864550	2925	2925	2925	2925	0
444	20241002	130200	30864550	2925	2925	2925	2925	0
445	20241002	130100	30864550	2925	2925	2925	2925	0
446	20241002	130000	30864550	2925	2925	2925	2925	0
447	20241002	125900	30864550	2925	2925	2925	2925	44
448	20241002	125800	30735850	2945	2945	2945	2945	0
449	20241002	125700	30735850	2945	2945	2945	2945	0
450	20241002	125600	30735850	2945	2945	2945	2945	0
451	20241002	125500	30735850	2945	2945	2945	2945	0
452	20241002	125400	30735850	2945	2945	2945	2945	0
453	20241002	125300	30735850	2945	2945	2945	2945	0
454	20241002	125200	30735850	2945	2940	2945	2940	2
455	20241002	125100	30729965	2925	2925	2925	2925	0
456	20241002	125000	30729965	2925	2925	2925	2925	0
457	20241002	124900	30729965	2925	2925	2925	2925	22
458	20241002	124800	30665615	2945	2945	2945	2945	0
459	20241002	124700	30665615	2945	2945	2945	2945	0
460	20241002	124600	30665615	2945	2945	2945	2945	0
461	20241002	124500	30665615	2945	2945	2945	2945	0
462	20241002	124400	30665615	2945	2945	2945	2945	0
463	20241002	124300	30665615	2945	2945	2945	2945	0
464	20241002	124200	30665615	2945	2945	2945	2945	0
465	20241002	124100	30665615	2945	2945	2945	2945	0
466	20241002	124000	30665615	2945	2945	2945	2945	0
467	20241002	123900	30665615	2945	2945	2945	2945	143
468	20241002	123800	30244480	2945	2940	2945	2940	17
469	20241002	123700	30194495	2935	2930	2935	2930	128
470	20241002	123600	29819370	2925	2925	2925	2925	0
471	20241002	123500	29819370	2925	2925	2925	2925	0
472	20241002	123400	29819370	2925	2930	2930	2925	5
473	20241002	123300	29804725	2930	2930	2930	2930	0
474	20241002	123200	29804725	2930	2930	2930	2930	7
475	20241002	123100	29784215	2930	2930	2930	2930	0
476	20241002	123000	29784215	2930	2930	2930	2930	0
477	20241002	122900	29784215	2930	2930	2930	2930	0
478	20241002	122800	29784215	2930	2930	2930	2930	0
479	20241002	122700	29784215	2930	2930	2930	2930	0
480	20241002	122600	29784215	2930	2930	2930	2930	0
481	20241002	122500	29784215	2930	2930	2930	2930	1
482	20241002	122400	29781285	2925	2925	2925	2925	0
483	20241002	122300	29781285	2925	2925	2925	2925	0
484	20241002	122200	29781285	2925	2925	2925	2925	16
485	20241002	122100	29734485	2920	2920	2920	2920	0
486	20241002	122000	29734485	2920	2920	2920	2920	0
487	20241002	121900	29734485	2920	2920	2920	2920	0
488	20241002	121800	29734485	2920	2920	2920	2920	0
489	20241002	121700	29734485	2920	2920	2920	2920	0
490	20241002	121600	29734485	2920	2920	2920	2920	0
491	20241002	121500	29734485	2920	2920	2920	2920	0
492	20241002	121400	29734485	2920	2920	2920	2920	0
493	20241002	121300	29734485	2920	2920	2920	2920	0
494	20241002	121200	29734485	2920	2920	2920	2920	0
495	20241002	121100	29734485	2920	2920	2920	2920	0
496	20241002	121000	29734485	2920	2920	2920	2920	0
497	20241002	120900	29734485	2920	2920	2920	2920	0
498	20241002	120800	29734485	2920	2920	2920	2920	0
499	20241002	120700	29734485	2920	2920	2920	2920	0
500	20241002	120600	29734485	2920	2920	2920	2920	0
501	20241002	120500	29734485	2920	2920	2920	2920	0
502	20241002	120400	29734485	2920	2920	2920	2920	0
503	20241002	120300	29734485	2920	2920	2920	2920	0
504	20241002	120200	29734485	2920	2920	2920	2920	0
505	20241002	120100	29734485	2920	2920	2920	2920	0
506	20241002	120000	29734485	2920	2920	2920	2920	0
507	20241002	115900	29734485	2920	2920	2920	2920	0
508	20241002	115800	29734485	2920	2920	2920	2920	0
509	20241002	115700	29734485	2920	2920	2920	2920	0
510	20241002	115600	29734485	2920	2920	2920	2920	0
511	20241002	115500	29734485	2920	2920	2920	2920	66
512	20241002	115400	29541765	2920	2920	2920	2920	0
513	20241002	115300	29541765	2920	2920	2920	2920	0
514	20241002	115200	29541765	2920	2920	2920	2920	0
515	20241002	115100	29541765	2920	2920	2920	2920	0
516	20241002	115000	29541765	2920	2920	2920	2920	6
517	20241002	114900	29524245	2920	2920	2920	2920	0
518	20241002	114800	29524245	2920	2920	2920	2920	0
519	20241002	114700	29524245	2920	2920	2920	2920	0
520	20241002	114600	29524245	2920	2920	2920	2920	0
521	20241002	114500	29524245	2920	2920	2920	2920	0
522	20241002	114400	29524245	2920	2920	2920	2920	0
523	20241002	114300	29524245	2920	2920	2920	2920	0
524	20241002	114200	29524245	2920	2920	2920	2920	0
525	20241002	114100	29524245	2920	2920	2920	2920	0
526	20241002	114000	29524245	2920	2920	2920	2920	0
527	20241002	113900	29524245	2920	2920	2920	2920	0
528	20241002	113800	29524245	2920	2920	2920	2920	0
529	20241002	113700	29524245	2920	2920	2920	2920	0
530	20241002	113600	29524245	2920	2920	2920	2920	0
531	20241002	113500	29524245	2920	2920	2920	2920	0
532	20241002	113400	29524245	2920	2920	2920	2920	0
533	20241002	113300	29524245	2920	2920	2920	2920	0
534	20241002	113200	29524245	2920	2920	2920	2920	0
535	20241002	113100	29524245	2920	2920	2920	2920	1
536	20241002	113000	29521325	2920	2920	2920	2920	0
537	20241002	112900	29521325	2920	2920	2920	2920	0
538	20241002	112800	29521325	2920	2920	2920	2920	0
539	20241002	112700	29521325	2920	2920	2920	2920	0
540	20241002	112600	29521325	2920	2920	2920	2920	0
541	20241002	112500	29521325	2920	2920	2920	2920	0
542	20241002	112400	29521325	2920	2920	2920	2920	0
543	20241002	112300	29521325	2920	2920	2920	2920	0
544	20241002	112200	29521325	2920	2920	2920	2920	0
545	20241002	112100	29521325	2920	2920	2920	2920	0
546	20241002	112000	29521325	2920	2920	2920	2920	0
547	20241002	111900	29521325	2920	2920	2920	2920	1
548	20241002	111800	29518405	2915	2915	2915	2915	0
549	20241002	111700	29518405	2915	2915	2915	2915	0
550	20241002	111600	29518405	2915	2915	2915	2915	0
551	20241002	111500	29518405	2915	2915	2915	2915	0
552	20241002	111400	29518405	2915	2915	2915	2915	0
553	20241002	111300	29518405	2915	2915	2915	2915	0
554	20241002	111200	29518405	2915	2915	2915	2915	0
555	20241002	111100	29518405	2915	2915	2915	2915	0
556	20241002	111000	29518405	2915	2915	2915	2915	0
557	20241002	110900	29518405	2915	2915	2915	2915	0
558	20241002	110800	29518405	2915	2915	2915	2915	3
559	20241002	110700	29509660	2920	2920	2920	2920	0
560	20241002	110600	29509660	2920	2920	2920	2920	0
561	20241002	110500	29509660	2920	2920	2920	2920	0
562	20241002	110400	29509660	2920	2920	2920	2920	0
563	20241002	110300	29509660	2920	2920	2920	2920	0
564	20241002	110200	29509660	2920	2920	2920	2920	0
565	20241002	110100	29509660	2920	2920	2920	2920	0
566	20241002	110000	29509660	2920	2920	2920	2920	0
567	20241002	105900	29509660	2920	2920	2920	2920	0
568	20241002	105800	29509660	2920	2920	2920	2920	0
569	20241002	105700	29509660	2920	2920	2920	2920	0
570	20241002	105600	29509660	2920	2920	2920	2920	0
571	20241002	105500	29509660	2920	2920	2920	2920	0
572	20241002	105400	29509660	2920	2920	2920	2920	0
573	20241002	105300	29509660	2920	2920	2920	2920	0
574	20241002	105200	29509660	2920	2920	2920	2920	1
575	20241002	105100	29506740	2905	2905	2905	2905	0
576	20241002	105000	29506740	2905	2905	2905	2905	0
577	20241002	104900	29506740	2905	2905	2905	2905	0
578	20241002	104800	29506740	2905	2905	2905	2905	0
579	20241002	104700	29506740	2905	2905	2905	2905	0
580	20241002	104600	29506740	2905	2905	2905	2905	0
581	20241002	104500	29506740	2905	2905	2905	2905	0
582	20241002	104400	29506740	2905	2905	2905	2905	54
583	20241002	104300	29349870	2905	2905	2905	2905	26
584	20241002	104200	29274340	2910	2910	2910	2910	0
585	20241002	104100	29274340	2910	2910	2910	2910	0
586	20241002	104000	29274340	2910	2910	2910	2905	101
587	20241002	103900	28980770	2910	2910	2910	2910	14
588	20241002	103800	28940030	2910	2910	2910	2910	0
589	20241002	103700	28940030	2910	2910	2910	2910	0
590	20241002	103600	28940030	2910	2910	2910	2905	82
591	20241002	103500	28701585	2910	2915	2915	2910	69
592	20241002	103400	28500745	2935	2935	2935	2935	0
593	20241002	103300	28500745	2935	2935	2935	2935	0
594	20241002	103200	28500745	2935	2925	2935	2925	3
595	20241002	103100	28491955	2920	2920	2920	2920	13
596	20241002	103000	28453995	2915	2920	2920	2915	22
597	20241002	102900	28389860	2910	2910	2910	2910	95
598	20241002	102800	28113410	2890	2890	2890	2890	0
599	20241002	102700	28113410	2890	2890	2890	2890	0
600	20241002	102600	28113410	2890	2890	2890	2890	0
601	20241002	102500	28113410	2890	2890	2890	2890	0
602	20241002	102400	28113410	2890	2890	2890	2890	100
603	20241002	102300	27824410	2910	2910	2910	2910	1
604	20241002	102200	27821500	2890	2890	2890	2890	100
605	20241002	102100	27532500	2910	2910	2910	2910	0
606	20241002	102000	27532500	2910	2910	2910	2910	0
607	20241002	101900	27532500	2910	2910	2910	2910	0
608	20241002	101800	27532500	2910	2910	2910	2910	0
609	20241002	101700	27532500	2910	2905	2910	2905	7
610	20241002	101600	27512160	2890	2890	2890	2890	32
611	20241002	101500	27419680	2905	2910	2910	2905	10
612	20241002	101400	27390600	2905	2905	2905	2905	0
613	20241002	101300	27390600	2905	2905	2905	2905	0
614	20241002	101200	27390600	2905	2905	2905	2905	0
615	20241002	101100	27390600	2905	2905	2905	2905	6
616	20241002	101000	27373170	2910	2910	2910	2910	0
617	20241002	100900	27373170	2910	2910	2910	2910	0
618	20241002	100800	27373170	2910	2910	2910	2910	1
619	20241002	100700	27370260	2910	2910	2910	2910	0
620	20241002	100600	27370260	2910	2910	2910	2910	0
621	20241002	100500	27370260	2910	2910	2910	2910	5
622	20241002	100400	27355710	2910	2910	2910	2910	0
623	20241002	100300	27355710	2910	2910	2910	2910	0
624	20241002	100200	27355710	2910	2910	2910	2910	0
625	20241002	100100	27355710	2910	2910	2910	2910	0
626	20241002	100000	27355710	2910	2910	2910	2910	0
627	20241002	095900	27355710	2910	2910	2910	2910	0
628	20241002	095800	27355710	2910	2910	2910	2910	1
629	20241002	095700	27352800	2895	2895	2895	2895	178
630	20241002	095600	26837490	2910	2910	2910	2910	0
631	20241002	095500	26837490	2910	2910	2910	2910	0
632	20241002	095400	26837490	2910	2910	2910	2910	0
633	20241002	095300	26837490	2910	2910	2910	2910	0
634	20241002	095200	26837490	2910	2910	2910	2910	0
635	20241002	095100	26837490	2910	2910	2910	2910	0
636	20241002	095000	26837490	2910	2910	2910	2910	0
637	20241002	094900	26837490	2910	2910	2910	2910	0
638	20241002	094800	26837490	2910	2910	2910	2910	0
639	20241002	094700	26837490	2910	2910	2910	2910	2
640	20241002	094600	26831670	2910	2910	2910	2910	2
641	20241002	094500	26825850	2910	2890	2910	2890	161
642	20241002	094400	26358540	2910	2910	2910	2910	10
643	20241002	094300	26329440	2910	2910	2910	2910	0
644	20241002	094200	26329440	2910	2910	2910	2910	0
645	20241002	094100	26329440	2910	2910	2910	2910	0
646	20241002	094000	26329440	2910	2910	2910	2910	0
647	20241002	093900	26329440	2910	2910	2910	2910	0
648	20241002	093800	26329440	2910	2910	2910	2910	0
649	20241002	093700	26329440	2910	2910	2910	2910	1
650	20241002	093600	26326530	2910	2910	2910	2910	0
651	20241002	093500	26326530	2910	2910	2910	2910	1
652	20241002	093400	26323620	2890	2895	2895	2890	2083
653	20241002	093300	20301250	2895	2910	2910	2895	339
654	20241002	093200	19318865	2910	2920	2920	2910	46
655	20241002	093100	19184990	2935	2925	2935	2925	521
656	20241002	093000	17661055	2925	2925	2925	2925	1
657	20241002	092900	17658130	2945	2945	2945	2945	0
658	20241002	092800	17658130	2945	2945	2945	2945	4
659	20241002	092700	17646350	2945	2945	2945	2945	0
660	20241002	092600	17646350	2945	2945	2945	2945	0
661	20241002	092500	17646350	2945	2945	2945	2945	0
662	20241002	092400	17646350	2945	2945	2945	2945	0
663	20241002	092300	17646350	2945	2945	2945	2945	0
664	20241002	092200	17646350	2945	2935	2945	2930	24
665	20241002	092100	17575955	2940	2940	2940	2940	2
666	20241002	092000	17570075	2955	2955	2955	2955	0
667	20241002	091900	17570075	2955	2955	2955	2955	0
668	20241002	091800	17570075	2955	2950	2955	2950	34
669	20241002	091700	17469770	2955	2950	2955	2945	96
670	20241002	091600	17186775	2950	2945	2955	2945	10
671	20241002	091500	17157275	2950	2950	2950	2950	1
672	20241002	091400	17154325	2955	2955	2980	2955	650
673	20241002	091300	15225495	2960	2960	2960	2960	102
674	20241002	091200	14923575	2960	2960	2960	2960	25
675	20241002	091100	14849575	2970	2970	2970	2970	0
676	20241002	091000	14849575	2970	2910	2970	2910	2450
677	20241002	090900	7670125	2920	2910	2920	2910	31
678	20241002	090800	7579905	2900	2910	2910	2900	300
679	20241002	090700	6708405	2915	2905	2915	2905	102
680	20241002	090600	6412085	2910	2910	2910	2910	1
681	20241002	090500	6409175	2920	2920	2920	2920	680
682	20241002	090400	4423575	2915	2915	2915	2915	2
683	20241002	090300	4417745	2915	2920	2920	2915	8
684	20241002	090200	4394420	2900	2900	2900	2900	73
685	20241002	090100	4182720	2955	2955	2955	2955	0
686	20241002	090000	4182720	2955	2890	2955	2890	1441