KissMeData/204210/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	205500	49970850	2670	2670	2670	2670	735
3	20241008	205400	49970850	2670	2670	2670	2670	0
4	20241008	205300	49970850	2670	2670	2670	2670	0
5	20241008	205200	49970850	2670	2670	2670	2670	0
6	20241008	205100	49970850	2670	2670	2670	2670	0
7	20241008	205000	49970850	2670	2670	2670	2670	0
8	20241008	204900	49970850	2670	2670	2670	2670	0
9	20241008	204800	49970850	2670	2670	2670	2670	0
10	20241008	204700	49970850	2670	2670	2670	2670	0
11	20241008	204600	49970850	2670	2670	2670	2670	0
12	20241008	204500	49970850	2670	2670	2670	2670	0
13	20241008	204400	49970850	2670	2670	2670	2670	0
14	20241008	204300	49970850	2670	2670	2670	2670	0
15	20241008	204200	49970850	2670	2670	2670	2670	0
16	20241008	204100	49970850	2670	2670	2670	2670	0
17	20241008	204000	49970850	2670	2670	2670	2670	0
18	20241008	203900	49970850	2670	2670	2670	2670	0
19	20241008	203800	49970850	2670	2670	2670	2670	0
20	20241008	203700	49970850	2670	2670	2670	2670	0
21	20241008	203600	49970850	2670	2670	2670	2670	0
22	20241008	203500	49970850	2670	2670	2670	2670	0
23	20241008	203400	49970850	2670	2670	2670	2670	0
24	20241008	203300	49970850	2670	2670	2670	2670	0
25	20241008	203200	49970850	2670	2670	2670	2670	0
26	20241008	203100	49970850	2670	2670	2670	2670	0
27	20241008	203000	49970850	2670	2670	2670	2670	0
28	20241008	202900	49970850	2670	2670	2670	2670	0
29	20241008	202800	49970850	2670	2670	2670	2670	0
30	20241008	202700	49970850	2670	2670	2670	2670	0
31	20241008	202600	49970850	2670	2670	2670	2670	0
32	20241008	202500	49970850	2670	2670	2670	2670	735
33	20241008	202400	49970850	2670	2670	2670	2670	0
34	20241008	202300	49970850	2670	2670	2670	2670	0
35	20241008	202200	49970850	2670	2670	2670	2670	0
36	20241008	202100	49970850	2670	2670	2670	2670	0
37	20241008	202000	49970850	2670	2670	2670	2670	0
38	20241008	201900	49970850	2670	2670	2670	2670	0
39	20241008	201800	49970850	2670	2670	2670	2670	0
40	20241008	201700	49970850	2670	2670	2670	2670	0
41	20241008	201600	49970850	2670	2670	2670	2670	0
42	20241008	201500	49970850	2670	2670	2670	2670	0
43	20241008	201400	49970850	2670	2670	2670	2670	0
44	20241008	201300	49970850	2670	2670	2670	2670	0
45	20241008	201200	49970850	2670	2670	2670	2670	0
46	20241008	201100	49970850	2670	2670	2670	2670	0
47	20241008	201000	49970850	2670	2670	2670	2670	0
48	20241008	200900	49970850	2670	2670	2670	2670	0
49	20241008	200800	49970850	2670	2670	2670	2670	0
50	20241008	200700	49970850	2670	2670	2670	2670	0
51	20241008	200600	49970850	2670	2670	2670	2670	0
52	20241008	200500	49970850	2670	2670	2670	2670	0
53	20241008	200400	49970850	2670	2670	2670	2670	0
54	20241008	200300	49970850	2670	2670	2670	2670	0
55	20241008	200200	49970850	2670	2670	2670	2670	0
56	20241008	200100	49970850	2670	2670	2670	2670	0
57	20241008	200000	49970850	2670	2670	2670	2670	0
58	20241008	195900	49970850	2670	2670	2670	2670	0
59	20241008	195800	49970850	2670	2670	2670	2670	0
60	20241008	195700	49970850	2670	2670	2670	2670	0
61	20241008	195600	49970850	2670	2670	2670	2670	0
62	20241008	195500	49970850	2670	2670	2670	2670	735
63	20241008	195400	49970850	2670	2670	2670	2670	0
64	20241008	195300	49970850	2670	2670	2670	2670	0
65	20241008	195200	49970850	2670	2670	2670	2670	0
66	20241008	195100	49970850	2670	2670	2670	2670	0
67	20241008	195000	49970850	2670	2670	2670	2670	0
68	20241008	194900	49970850	2670	2670	2670	2670	0
69	20241008	194800	49970850	2670	2670	2670	2670	0
70	20241008	194700	49970850	2670	2670	2670	2670	0
71	20241008	194600	49970850	2670	2670	2670	2670	0
72	20241008	194500	49970850	2670	2670	2670	2670	0
73	20241008	194400	49970850	2670	2670	2670	2670	0
74	20241008	194300	49970850	2670	2670	2670	2670	0
75	20241008	194200	49970850	2670	2670	2670	2670	0
76	20241008	194100	49970850	2670	2670	2670	2670	0
77	20241008	194000	49970850	2670	2670	2670	2670	0
78	20241008	193900	49970850	2670	2670	2670	2670	0
79	20241008	193800	49970850	2670	2670	2670	2670	0
80	20241008	193700	49970850	2670	2670	2670	2670	0
81	20241008	193600	49970850	2670	2670	2670	2670	0
82	20241008	193500	49970850	2670	2670	2670	2670	0
83	20241008	193400	49970850	2670	2670	2670	2670	0
84	20241008	193300	49970850	2670	2670	2670	2670	0
85	20241008	193200	49970850	2670	2670	2670	2670	0
86	20241008	193100	49970850	2670	2670	2670	2670	0
87	20241008	193000	49970850	2670	2670	2670	2670	0
88	20241008	192900	49970850	2670	2670	2670	2670	0
89	20241008	192800	49970850	2670	2670	2670	2670	0
90	20241008	192700	49970850	2670	2670	2670	2670	0
91	20241008	192600	49970850	2670	2670	2670	2670	0
92	20241008	192500	49970850	2670	2670	2670	2670	735
93	20241008	192400	49970850	2670	2670	2670	2670	0
94	20241008	192300	49970850	2670	2670	2670	2670	0
95	20241008	192200	49970850	2670	2670	2670	2670	0
96	20241008	192100	49970850	2670	2670	2670	2670	0
97	20241008	192000	49970850	2670	2670	2670	2670	0
98	20241008	191900	49970850	2670	2670	2670	2670	0
99	20241008	191800	49970850	2670	2670	2670	2670	0
100	20241008	191700	49970850	2670	2670	2670	2670	0
101	20241008	191600	49970850	2670	2670	2670	2670	0
102	20241008	191500	49970850	2670	2670	2670	2670	0
103	20241008	191400	49970850	2670	2670	2670	2670	0
104	20241008	191300	49970850	2670	2670	2670	2670	0
105	20241008	191200	49970850	2670	2670	2670	2670	0
106	20241008	191100	49970850	2670	2670	2670	2670	0
107	20241008	191000	49970850	2670	2670	2670	2670	0
108	20241008	190900	49970850	2670	2670	2670	2670	0
109	20241008	190800	49970850	2670	2670	2670	2670	0
110	20241008	190700	49970850	2670	2670	2670	2670	0
111	20241008	190600	49970850	2670	2670	2670	2670	0
112	20241008	190500	49970850	2670	2670	2670	2670	0
113	20241008	190400	49970850	2670	2670	2670	2670	0
114	20241008	190300	49970850	2670	2670	2670	2670	0
115	20241008	190200	49970850	2670	2670	2670	2670	0
116	20241008	190100	49970850	2670	2670	2670	2670	0
117	20241008	190000	49970850	2670	2670	2670	2670	0
118	20241008	185900	49970850	2670	2670	2670	2670	0
119	20241008	185800	49970850	2670	2670	2670	2670	0
120	20241008	185700	49970850	2670	2670	2670	2670	0
121	20241008	185600	49970850	2670	2670	2670	2670	0
122	20241008	185500	49970850	2670	2670	2670	2670	735
123	20241008	185400	49970850	2670	2670	2670	2670	0
124	20241008	185300	49970850	2670	2670	2670	2670	0
125	20241008	185200	49970850	2670	2670	2670	2670	0
126	20241008	185100	49970850	2670	2670	2670	2670	0
127	20241008	185000	49970850	2670	2670	2670	2670	0
128	20241008	184900	49970850	2670	2670	2670	2670	0
129	20241008	184800	49970850	2670	2670	2670	2670	0
130	20241008	184700	49970850	2670	2670	2670	2670	0
131	20241008	184600	49970850	2670	2670	2670	2670	0
132	20241008	184500	49970850	2670	2670	2670	2670	0
133	20241008	184400	49970850	2670	2670	2670	2670	0
134	20241008	184300	49970850	2670	2670	2670	2670	0
135	20241008	184200	49970850	2670	2670	2670	2670	0
136	20241008	184100	49970850	2670	2670	2670	2670	0
137	20241008	184000	49970850	2670	2670	2670	2670	0
138	20241008	183900	49970850	2670	2670	2670	2670	0
139	20241008	183800	49970850	2670	2670	2670	2670	0
140	20241008	183700	49970850	2670	2670	2670	2670	0
141	20241008	183600	49970850	2670	2670	2670	2670	0
142	20241008	183500	49970850	2670	2670	2670	2670	0
143	20241008	183400	49970850	2670	2670	2670	2670	0
144	20241008	183300	49970850	2670	2670	2670	2670	0
145	20241008	183200	49970850	2670	2670	2670	2670	0
146	20241008	183100	49970850	2670	2670	2670	2670	0
147	20241008	183000	49970850	2670	2670	2670	2670	0
148	20241008	182900	49970850	2670	2670	2670	2670	0
149	20241008	182800	49970850	2670	2670	2670	2670	0
150	20241008	182700	49970850	2670	2670	2670	2670	0
151	20241008	182600	49970850	2670	2670	2670	2670	0
152	20241008	182500	49970850	2670	2670	2670	2670	735
153	20241008	182400	49970850	2670	2670	2670	2670	0
154	20241008	182300	49970850	2670	2670	2670	2670	0
155	20241008	182200	49970850	2670	2670	2670	2670	0
156	20241008	182100	49970850	2670	2670	2670	2670	0
157	20241008	182000	49970850	2670	2670	2670	2670	0
158	20241008	181900	49970850	2670	2670	2670	2670	0
159	20241008	181800	49970850	2670	2670	2670	2670	0
160	20241008	181700	49970850	2670	2670	2670	2670	0
161	20241008	181600	49970850	2670	2670	2670	2670	0
162	20241008	181500	49970850	2670	2670	2670	2670	0
163	20241008	181400	49970850	2670	2670	2670	2670	0
164	20241008	181300	49970850	2670	2670	2670	2670	0
165	20241008	181200	49970850	2670	2670	2670	2670	0
166	20241008	181100	49970850	2670	2670	2670	2670	0
167	20241008	181000	49970850	2670	2670	2670	2670	0
168	20241008	180900	49970850	2670	2670	2670	2670	0
169	20241008	180800	49970850	2670	2670	2670	2670	0
170	20241008	180700	49970850	2670	2670	2670	2670	0
171	20241008	180600	49970850	2670	2670	2670	2670	0
172	20241008	180500	49970850	2670	2670	2670	2670	0
173	20241008	180400	49970850	2670	2670	2670	2670	0
174	20241008	180300	49970850	2670	2670	2670	2670	0
175	20241008	180200	49970850	2670	2670	2670	2670	0
176	20241008	180100	49970850	2670	2670	2670	2670	0
177	20241008	180000	49970850	2670	2670	2670	2670	0
178	20241008	175900	49970850	2670	2670	2670	2670	0
179	20241008	175800	49970850	2670	2670	2670	2670	0
180	20241008	175700	49970850	2670	2670	2670	2670	0
181	20241008	175600	49970850	2670	2670	2670	2670	0
182	20241008	175500	49970850	2670	2670	2670	2670	735
183	20241008	175400	49970850	2670	2670	2670	2670	0
184	20241008	175300	49970850	2670	2670	2670	2670	0
185	20241008	175200	49970850	2670	2670	2670	2670	0
186	20241008	175100	49970850	2670	2670	2670	2670	0
187	20241008	175000	49970850	2670	2670	2670	2670	0
188	20241008	174900	49970850	2670	2670	2670	2670	0
189	20241008	174800	49970850	2670	2670	2670	2670	0
190	20241008	174700	49970850	2670	2670	2670	2670	0
191	20241008	174600	49970850	2670	2670	2670	2670	0
192	20241008	174500	49970850	2670	2670	2670	2670	0
193	20241008	174400	49970850	2670	2670	2670	2670	0
194	20241008	174300	49970850	2670	2670	2670	2670	0
195	20241008	174200	49970850	2670	2670	2670	2670	0
196	20241008	174100	49970850	2670	2670	2670	2670	0
197	20241008	174000	49970850	2670	2670	2670	2670	0
198	20241008	173900	49970850	2670	2670	2670	2670	0
199	20241008	173800	49970850	2670	2670	2670	2670	0
200	20241008	173700	49970850	2670	2670	2670	2670	0
201	20241008	173600	49970850	2670	2670	2670	2670	0
202	20241008	173500	49970850	2670	2670	2670	2670	0
203	20241008	173400	49970850	2670	2670	2670	2670	0
204	20241008	173300	49970850	2670	2670	2670	2670	0
205	20241008	173200	49970850	2670	2670	2670	2670	0
206	20241008	173100	49970850	2670	2670	2670	2670	0
207	20241008	173000	49970850	2670	2670	2670	2670	0
208	20241008	172900	49970850	2670	2670	2670	2670	0
209	20241008	172800	49970850	2670	2670	2670	2670	0
210	20241008	172700	49970850	2670	2670	2670	2670	0
211	20241008	172600	49970850	2670	2670	2670	2670	0
212	20241008	172500	49970850	2670	2670	2670	2670	735
213	20241008	172400	49970850	2670	2670	2670	2670	0
214	20241008	172300	49970850	2670	2670	2670	2670	0
215	20241008	172200	49970850	2670	2670	2670	2670	0
216	20241008	172100	49970850	2670	2670	2670	2670	0
217	20241008	172000	49970850	2670	2670	2670	2670	0
218	20241008	171900	49970850	2670	2670	2670	2670	0
219	20241008	171800	49970850	2670	2670	2670	2670	0
220	20241008	171700	49970850	2670	2670	2670	2670	0
221	20241008	171600	49970850	2670	2670	2670	2670	0
222	20241008	171500	49970850	2670	2670	2670	2670	0
223	20241008	171400	49970850	2670	2670	2670	2670	0
224	20241008	171300	49970850	2670	2670	2670	2670	0
225	20241008	171200	49970850	2670	2670	2670	2670	0
226	20241008	171100	49970850	2670	2670	2670	2670	0
227	20241008	171000	49970850	2670	2670	2670	2670	0
228	20241008	170900	49970850	2670	2670	2670	2670	0
229	20241008	170800	49970850	2670	2670	2670	2670	0
230	20241008	170700	49970850	2670	2670	2670	2670	0
231	20241008	170600	49970850	2670	2670	2670	2670	0
232	20241008	170500	49970850	2670	2670	2670	2670	0
233	20241008	170400	49970850	2670	2670	2670	2670	0
234	20241008	170300	49970850	2670	2670	2670	2670	0
235	20241008	170200	49970850	2670	2670	2670	2670	0
236	20241008	170100	49970850	2670	2670	2670	2670	0
237	20241008	170000	49970850	2670	2670	2670	2670	0
238	20241008	165900	49970850	2670	2670	2670	2670	0
239	20241008	165800	49970850	2670	2670	2670	2670	0
240	20241008	165700	49970850	2670	2670	2670	2670	0
241	20241008	165600	49970850	2670	2670	2670	2670	0
242	20241008	165500	49970850	2670	2670	2670	2670	735
243	20241008	165400	49970850	2670	2670	2670	2670	0
244	20241008	165300	49970850	2670	2670	2670	2670	0
245	20241008	165200	49970850	2670	2670	2670	2670	0
246	20241008	165100	49970850	2670	2670	2670	2670	0
247	20241008	165000	49970850	2670	2670	2670	2670	0
248	20241008	164900	49970850	2670	2670	2670	2670	0
249	20241008	164800	49970850	2670	2670	2670	2670	0
250	20241008	164700	49970850	2670	2670	2670	2670	0
251	20241008	164600	49970850	2670	2670	2670	2670	0
252	20241008	164500	49970850	2670	2670	2670	2670	0
253	20241008	164400	49970850	2670	2670	2670	2670	0
254	20241008	164300	49970850	2670	2670	2670	2670	0
255	20241008	164200	49970850	2670	2670	2670	2670	0
256	20241008	164100	49970850	2670	2670	2670	2670	0
257	20241008	164000	49970850	2670	2670	2670	2670	0
258	20241008	163900	49970850	2670	2670	2670	2670	0
259	20241008	163800	49970850	2670	2670	2670	2670	0
260	20241008	163700	49970850	2670	2670	2670	2670	0
261	20241008	163600	49970850	2670	2670	2670	2670	0
262	20241008	163500	49970850	2670	2670	2670	2670	0
263	20241008	163400	49970850	2670	2670	2670	2670	0
264	20241008	163300	49970850	2670	2670	2670	2670	0
265	20241008	163200	49970850	2670	2670	2670	2670	0
266	20241008	163100	49970850	2670	2670	2670	2670	0
267	20241008	163000	49970850	2670	2670	2670	2670	0
268	20241008	162900	49970850	2670	2670	2670	2670	0
269	20241008	162800	49970850	2670	2670	2670	2670	0
270	20241008	162700	49970850	2670	2670	2670	2670	0
271	20241008	162600	49970850	2670	2670	2670	2670	0
272	20241008	162500	49970850	2670	2670	2670	2670	735
273	20241008	162400	49970850	2670	2670	2670	2670	0
274	20241008	162300	49970850	2670	2670	2670	2670	0
275	20241008	162200	49970850	2670	2670	2670	2670	0
276	20241008	162100	49970850	2670	2670	2670	2670	0
277	20241008	162000	49970850	2670	2670	2670	2670	0
278	20241008	161900	49970850	2670	2670	2670	2670	0
279	20241008	161800	49970850	2670	2670	2670	2670	0
280	20241008	161700	49970850	2670	2670	2670	2670	0
281	20241008	161600	49970850	2670	2670	2670	2670	0
282	20241008	161500	49970850	2670	2670	2670	2670	0
283	20241008	161400	49970850	2670	2670	2670	2670	0
284	20241008	161300	49970850	2670	2670	2670	2670	0
285	20241008	161200	49970850	2670	2670	2670	2670	0
286	20241008	161100	49970850	2670	2670	2670	2670	0
287	20241008	161000	49970850	2670	2670	2670	2670	0
288	20241008	160900	49970850	2670	2670	2670	2670	0
289	20241008	160800	49970850	2670	2670	2670	2670	0
290	20241008	160700	49970850	2670	2670	2670	2670	0
291	20241008	160600	49970850	2670	2670	2670	2670	0
292	20241008	160500	49970850	2670	2670	2670	2670	0
293	20241008	160400	49970850	2670	2670	2670	2670	0
294	20241008	160300	49970850	2670	2670	2670	2670	0
295	20241008	160200	49970850	2670	2670	2670	2670	0
296	20241008	160100	49970850	2670	2670	2670	2670	0
297	20241008	160000	49970850	2670	2670	2670	2670	0
298	20241008	155900	49970850	2670	2670	2670	2670	0
299	20241008	155800	49970850	2670	2670	2670	2670	0
300	20241008	155700	49970850	2670	2670	2670	2670	0
301	20241008	155600	49970850	2670	2670	2670	2670	0
302	20241008	155500	49970850	2670	2670	2670	2670	735
303	20241008	155400	49970850	2670	2670	2670	2670	0
304	20241008	155300	49970850	2670	2670	2670	2670	0
305	20241008	155200	49970850	2670	2670	2670	2670	0
306	20241008	155100	49970850	2670	2670	2670	2670	0
307	20241008	155000	49970850	2670	2670	2670	2670	0
308	20241008	154900	49970850	2670	2670	2670	2670	0
309	20241008	154800	49970850	2670	2670	2670	2670	0
310	20241008	154700	49970850	2670	2670	2670	2670	0
311	20241008	154600	49970850	2670	2670	2670	2670	0
312	20241008	154500	49970850	2670	2670	2670	2670	0
313	20241008	154400	49970850	2670	2670	2670	2670	0
314	20241008	154300	49970850	2670	2670	2670	2670	0
315	20241008	154200	49970850	2670	2670	2670	2670	0
316	20241008	154100	49970850	2670	2670	2670	2670	0
317	20241008	154000	49970850	2670	2670	2670	2670	0
318	20241008	153900	49970850	2670	2670	2670	2670	0
319	20241008	153800	49970850	2670	2670	2670	2670	0
320	20241008	153700	49970850	2670	2670	2670	2670	0
321	20241008	153600	49970850	2670	2670	2670	2670	0
322	20241008	153500	49970850	2670	2670	2670	2670	0
323	20241008	153400	49970850	2670	2670	2670	2670	0
324	20241008	153300	49970850	2670	2670	2670	2670	0
325	20241008	153200	49970850	2670	2670	2670	2670	0
326	20241008	153100	49970850	2670	2670	2670	2670	0
327	20241008	153000	49970850	2670	2670	2670	2670	735
328	20241008	152900	48008400	2670	2670	2670	2670	0
329	20241008	152800	48008400	2670	2670	2670	2670	0
330	20241008	152700	48008400	2670	2670	2670	2670	0
331	20241008	152600	48008400	2670	2670	2670	2670	0
332	20241008	152500	48008400	2670	2670	2670	2670	0
333	20241008	152400	48008400	2670	2670	2670	2670	0
334	20241008	152300	48008400	2670	2670	2670	2670	0
335	20241008	152200	48008400	2670	2670	2670	2670	0
336	20241008	152100	48008400	2670	2670	2670	2670	0
337	20241008	152000	48008400	2670	2670	2670	2670	0
338	20241008	151900	48008400	2670	2670	2670	2670	26
339	20241008	151800	47938980	2670	2670	2670	2670	70
340	20241008	151700	47752080	2670	2670	2670	2670	0
341	20241008	151600	47752080	2670	2670	2670	2670	0
342	20241008	151500	47752080	2670	2670	2670	2670	1
343	20241008	151400	47749410	2675	2675	2675	2675	2
344	20241008	151300	47744060	2695	2680	2695	2680	32
345	20241008	151200	47657895	2670	2670	2670	2670	0
346	20241008	151100	47657895	2670	2670	2670	2670	0
347	20241008	151000	47657895	2670	2670	2670	2670	0
348	20241008	150900	47657895	2670	2670	2670	2670	0
349	20241008	150800	47657895	2670	2675	2675	2670	500
350	20241008	150700	46322630	2675	2675	2675	2675	0
351	20241008	150600	46322630	2675	2675	2675	2675	0
352	20241008	150500	46322630	2675	2690	2690	2675	187
353	20241008	150400	45819615	2675	2675	2675	2675	0
354	20241008	150300	45819615	2675	2675	2675	2675	0
355	20241008	150200	45819615	2675	2675	2675	2675	2
356	20241008	150100	45814265	2690	2690	2690	2690	1
357	20241008	150000	45811575	2665	2665	2665	2665	0
358	20241008	145900	45811575	2665	2665	2665	2665	0
359	20241008	145800	45811575	2665	2665	2665	2665	0
360	20241008	145700	45811575	2665	2665	2665	2665	0
361	20241008	145600	45811575	2665	2680	2680	2665	567
362	20241008	145500	44294780	2680	2680	2680	2680	126
363	20241008	145400	43957100	2695	2695	2695	2695	0
364	20241008	145300	43957100	2695	2695	2695	2695	1
365	20241008	145200	43954405	2680	2680	2680	2680	0
366	20241008	145100	43954405	2680	2680	2680	2680	0
367	20241008	145000	43954405	2680	2680	2680	2680	0
368	20241008	144900	43954405	2680	2680	2680	2680	0
369	20241008	144800	43954405	2680	2680	2680	2680	1
370	20241008	144700	43951725	2695	2695	2695	2695	0
371	20241008	144600	43951725	2695	2695	2695	2695	0
372	20241008	144500	43951725	2695	2695	2695	2695	0
373	20241008	144400	43951725	2695	2695	2695	2695	0
374	20241008	144300	43951725	2695	2695	2695	2695	0
375	20241008	144200	43951725	2695	2695	2695	2695	0
376	20241008	144100	43951725	2695	2695	2695	2695	1
377	20241008	144000	43949030	2680	2680	2680	2680	1
378	20241008	143900	43946350	2695	2695	2695	2695	1
379	20241008	143800	43943655	2680	2680	2680	2680	0
380	20241008	143700	43943655	2680	2680	2680	2680	0
381	20241008	143600	43943655	2680	2680	2680	2680	0
382	20241008	143500	43943655	2680	2680	2680	2680	0
383	20241008	143400	43943655	2680	2680	2680	2680	0
384	20241008	143300	43943655	2680	2680	2680	2680	0
385	20241008	143200	43943655	2680	2680	2680	2680	1
386	20241008	143100	43940975	2695	2695	2695	2695	0
387	20241008	143000	43940975	2695	2695	2695	2695	1
388	20241008	142900	43938280	2675	2675	2675	2675	0
389	20241008	142800	43938280	2675	2675	2675	2675	0
390	20241008	142700	43938280	2675	2675	2675	2675	0
391	20241008	142600	43938280	2675	2675	2675	2675	0
392	20241008	142500	43938280	2675	2675	2675	2675	0
393	20241008	142400	43938280	2675	2675	2675	2675	0
394	20241008	142300	43938280	2675	2675	2675	2675	0
395	20241008	142200	43938280	2675	2685	2685	2675	210
396	20241008	142100	43374950	2685	2685	2685	2685	0
397	20241008	142000	43374950	2685	2685	2685	2685	1
398	20241008	141900	43372265	2695	2695	2695	2695	0
399	20241008	141800	43372265	2695	2695	2695	2695	0
400	20241008	141700	43372265	2695	2695	2695	2695	0
401	20241008	141600	43372265	2695	2695	2695	2695	6
402	20241008	141500	43356095	2685	2685	2685	2685	0
403	20241008	141400	43356095	2685	2695	2695	2685	20
404	20241008	141300	43302205	2685	2685	2685	2685	0
405	20241008	141200	43302205	2685	2685	2685	2685	0
406	20241008	141100	43302205	2685	2690	2690	2685	79
407	20241008	141000	43089705	2690	2690	2690	2690	0
408	20241008	140900	43089705	2690	2690	2690	2690	0
409	20241008	140800	43089705	2690	2690	2690	2690	0
410	20241008	140700	43089705	2690	2690	2690	2690	0
411	20241008	140600	43089705	2690	2690	2690	2690	0
412	20241008	140500	43089705	2690	2690	2690	2690	50
413	20241008	140400	42955205	2690	2690	2690	2690	0
414	20241008	140300	42955205	2690	2690	2690	2690	0
415	20241008	140200	42955205	2690	2690	2690	2690	0
416	20241008	140100	42955205	2690	2690	2690	2690	0
417	20241008	140000	42955205	2690	2690	2690	2690	2
418	20241008	135900	42949825	2690	2690	2690	2690	0
419	20241008	135800	42949825	2690	2690	2690	2690	0
420	20241008	135700	42949825	2690	2690	2690	2690	0
421	20241008	135600	42949825	2690	2690	2690	2690	2
422	20241008	135500	42944445	2690	2690	2690	2690	0
423	20241008	135400	42944445	2690	2690	2690	2690	0
424	20241008	135300	42944445	2690	2690	2690	2690	2
425	20241008	135200	42939065	2690	2695	2695	2690	501
426	20241008	135100	41588875	2690	2690	2690	2690	0
427	20241008	135000	41588875	2690	2690	2690	2690	22
428	20241008	134900	41529695	2690	2690	2690	2690	3
429	20241008	134800	41521625	2685	2685	2685	2685	0
430	20241008	134700	41521625	2685	2685	2685	2685	2
431	20241008	134600	41516255	2685	2685	2685	2685	0
432	20241008	134500	41516255	2685	2685	2685	2685	0
433	20241008	134400	41516255	2685	2685	2685	2685	2
434	20241008	134300	41510885	2685	2685	2685	2685	0
435	20241008	134200	41510885	2685	2685	2685	2685	0
436	20241008	134100	41510885	2685	2690	2690	2685	1126
437	20241008	134000	38487390	2695	2690	2695	2690	315
438	20241008	133900	37640035	2695	2695	2695	2695	0
439	20241008	133800	37640035	2695	2690	2695	2690	3
440	20241008	133700	37631960	2695	2695	2695	2695	0
441	20241008	133600	37631960	2695	2695	2695	2695	1
442	20241008	133500	37629265	2690	2690	2695	2690	398
443	20241008	133400	36558410	2690	2690	2690	2690	1
444	20241008	133300	36555720	2685	2680	2685	2680	22
445	20241008	133200	36496655	2685	2685	2685	2685	0
446	20241008	133100	36496655	2685	2685	2685	2685	0
447	20241008	133000	36496655	2685	2685	2685	2685	1
448	20241008	132900	36493970	2680	2675	2680	2675	3
449	20241008	132800	36485940	2680	2680	2680	2680	0
450	20241008	132700	36485940	2680	2680	2680	2680	1
451	20241008	132600	36483260	2675	2675	2675	2675	2
452	20241008	132500	36477910	2685	2685	2685	2685	0
453	20241008	132400	36477910	2685	2685	2685	2685	0
454	20241008	132300	36477910	2685	2685	2685	2685	0
455	20241008	132200	36477910	2685	2685	2685	2685	0
456	20241008	132100	36477910	2685	2685	2685	2685	1
457	20241008	132000	36475225	2680	2680	2680	2680	2
458	20241008	131900	36469865	2685	2685	2685	2685	1
459	20241008	131800	36467180	2680	2680	2680	2680	0
460	20241008	131700	36467180	2680	2680	2680	2680	2
461	20241008	131600	36461820	2680	2680	2680	2680	0
462	20241008	131500	36461820	2680	2680	2680	2680	0
463	20241008	131400	36461820	2680	2680	2680	2680	2
464	20241008	131300	36456460	2680	2680	2680	2680	0
465	20241008	131200	36456460	2680	2680	2680	2680	0
466	20241008	131100	36456460	2680	2680	2680	2680	2
467	20241008	131000	36451100	2685	2685	2685	2685	11
468	20241008	130900	36421565	2685	2680	2685	2680	3
469	20241008	130800	36413520	2685	2685	2685	2685	1
470	20241008	130700	36410835	2680	2680	2680	2680	300
471	20241008	130600	35606835	2675	2675	2675	2675	0
472	20241008	130500	35606835	2675	2675	2675	2675	1
473	20241008	130400	35604160	2675	2675	2675	2675	0
474	20241008	130300	35604160	2675	2675	2675	2675	2
475	20241008	130200	35598810	2685	2685	2685	2685	0
476	20241008	130100	35598810	2685	2685	2685	2685	21
477	20241008	130000	35542425	2685	2685	2685	2685	0
478	20241008	125900	35542425	2685	2685	2685	2685	0
479	20241008	125800	35542425	2685	2685	2685	2685	0
480	20241008	125700	35542425	2685	2685	2685	2685	33
481	20241008	125600	35453820	2685	2695	2695	2685	2
482	20241008	125500	35448440	2695	2695	2695	2695	0
483	20241008	125400	35448440	2695	2695	2695	2695	0
484	20241008	125300	35448440	2695	2695	2695	2685	3
485	20241008	125200	35440365	2690	2690	2690	2690	0
486	20241008	125100	35440365	2690	2690	2690	2690	0
487	20241008	125000	35440365	2690	2690	2690	2690	200
488	20241008	124900	34902365	2690	2690	2690	2690	0
489	20241008	124800	34902365	2690	2690	2690	2690	0
490	20241008	124700	34902365	2690	2690	2690	2690	0
491	20241008	124600	34902365	2690	2690	2690	2690	0
492	20241008	124500	34902365	2690	2690	2690	2690	0
493	20241008	124400	34902365	2690	2690	2690	2690	0
494	20241008	124300	34902365	2690	2690	2690	2690	0
495	20241008	124200	34902365	2690	2690	2690	2690	0
496	20241008	124100	34902365	2690	2690	2690	2690	0
497	20241008	124000	34902365	2690	2690	2690	2690	0
498	20241008	123900	34902365	2690	2690	2690	2690	0
499	20241008	123800	34902365	2690	2690	2690	2690	0
500	20241008	123700	34902365	2690	2690	2690	2690	0
501	20241008	123600	34902365	2690	2690	2690	2690	3
502	20241008	123500	34894295	2690	2690	2690	2690	0
503	20241008	123400	34894295	2690	2690	2690	2685	252
504	20241008	123300	34217665	2685	2685	2685	2685	0
505	20241008	123200	34217665	2685	2685	2685	2685	0
506	20241008	123100	34217665	2685	2685	2685	2685	0
507	20241008	123000	34217665	2685	2685	2685	2685	0
508	20241008	122900	34217665	2685	2685	2685	2685	0
509	20241008	122800	34217665	2685	2685	2685	2685	0
510	20241008	122700	34217665	2685	2690	2690	2685	2
511	20241008	122600	34212290	2690	2690	2690	2690	500
512	20241008	122500	32867290	2690	2690	2690	2690	0
513	20241008	122400	32867290	2690	2690	2690	2690	22
514	20241008	122300	32808110	2690	2690	2690	2690	28
515	20241008	122200	32732790	2690	2690	2690	2690	72
516	20241008	122100	32539110	2690	2690	2690	2690	328
517	20241008	122000	31656790	2690	2690	2690	2690	4
518	20241008	121900	31646030	2690	2690	2690	2690	500
519	20241008	121800	30301030	2690	2690	2690	2690	0
520	20241008	121700	30301030	2690	2690	2690	2690	600
521	20241008	121600	28687030	2690	2690	2690	2690	0
522	20241008	121500	28687030	2690	2690	2690	2690	0
523	20241008	121400	28687030	2690	2690	2690	2690	0
524	20241008	121300	28687030	2690	2690	2690	2690	0
525	20241008	121200	28687030	2690	2690	2690	2690	2
526	20241008	121100	28681650	2685	2685	2685	2685	0
527	20241008	121000	28681650	2685	2685	2685	2685	10
528	20241008	120900	28654800	2690	2690	2690	2690	0
529	20241008	120800	28654800	2690	2690	2690	2690	0
530	20241008	120700	28654800	2690	2690	2690	2690	0
531	20241008	120600	28654800	2690	2690	2690	2690	10
532	20241008	120500	28627900	2695	2695	2695	2695	1
533	20241008	120400	28625205	2690	2690	2690	2690	50
534	20241008	120300	28490705	2690	2690	2690	2690	30
535	20241008	120200	28410005	2690	2690	2690	2690	0
536	20241008	120100	28410005	2690	2690	2690	2690	0
537	20241008	120000	28410005	2690	2690	2690	2690	20
538	20241008	115900	28356205	2690	2690	2690	2690	10
539	20241008	115800	28329305	2685	2690	2690	2685	424
540	20241008	115700	27188755	2685	2685	2685	2685	502
541	20241008	115600	25840885	2685	2680	2685	2680	1110
542	20241008	115500	22865295	2680	2680	2680	2680	0
543	20241008	115400	22865295	2680	2680	2680	2680	0
544	20241008	115300	22865295	2680	2680	2680	2680	0
545	20241008	115200	22865295	2680	2680	2680	2680	0
546	20241008	115100	22865295	2680	2680	2680	2680	0
547	20241008	115000	22865295	2680	2680	2680	2680	0
548	20241008	114900	22865295	2680	2680	2680	2680	0
549	20241008	114800	22865295	2680	2680	2680	2680	0
550	20241008	114700	22865295	2680	2680	2680	2680	0
551	20241008	114600	22865295	2680	2680	2680	2680	0
552	20241008	114500	22865295	2680	2675	2680	2675	2
553	20241008	114400	22859940	2675	2675	2675	2675	0
554	20241008	114300	22859940	2675	2675	2675	2675	20
555	20241008	114200	22806440	2680	2680	2680	2680	20
556	20241008	114100	22752840	2680	2680	2680	2680	0
557	20241008	114000	22752840	2680	2680	2680	2680	0
558	20241008	113900	22752840	2680	2680	2680	2680	4
559	20241008	113800	22742120	2680	2680	2680	2680	0
560	20241008	113700	22742120	2680	2680	2680	2680	10
561	20241008	113600	22715320	2680	2680	2680	2680	10
562	20241008	113500	22688520	2680	2680	2680	2680	1
563	20241008	113400	22685840	2680	2680	2680	2680	0
564	20241008	113300	22685840	2680	2680	2680	2680	0
565	20241008	113200	22685840	2680	2680	2680	2680	0
566	20241008	113100	22685840	2680	2680	2680	2680	1
567	20241008	113000	22683160	2680	2680	2680	2670	3
568	20241008	112900	22675130	2680	2680	2680	2680	0
569	20241008	112800	22675130	2680	2680	2680	2680	0
570	20241008	112700	22675130	2680	2680	2680	2680	0
571	20241008	112600	22675130	2680	2680	2680	2680	0
572	20241008	112500	22675130	2680	2680	2680	2680	0
573	20241008	112400	22675130	2680	2680	2680	2680	0
574	20241008	112300	22675130	2680	2680	2680	2680	0
575	20241008	112200	22675130	2680	2680	2680	2680	50
576	20241008	112100	22541130	2680	2680	2680	2680	0
577	20241008	112000	22541130	2680	2680	2680	2680	0
578	20241008	111900	22541130	2680	2680	2680	2680	0
579	20241008	111800	22541130	2680	2680	2680	2680	0
580	20241008	111700	22541130	2680	2680	2680	2680	1
581	20241008	111600	22538450	2675	2675	2675	2675	39
582	20241008	111500	22434125	2680	2680	2680	2680	0
583	20241008	111400	22434125	2680	2680	2680	2670	5
584	20241008	111300	22420740	2680	2680	2680	2680	0
585	20241008	111200	22420740	2680	2680	2680	2680	0
586	20241008	111100	22420740	2680	2680	2680	2680	0
587	20241008	111000	22420740	2680	2680	2680	2680	0
588	20241008	110900	22420740	2680	2680	2680	2680	0
589	20241008	110800	22420740	2680	2680	2680	2680	0
590	20241008	110700	22420740	2680	2680	2680	2680	0
591	20241008	110600	22420740	2680	2680	2680	2680	0
592	20241008	110500	22420740	2680	2680	2680	2680	0
593	20241008	110400	22420740	2680	2680	2680	2680	0
594	20241008	110300	22420740	2680	2680	2680	2680	0
595	20241008	110200	22420740	2680	2680	2680	2680	0
596	20241008	110100	22420740	2680	2680	2680	2680	0
597	20241008	110000	22420740	2680	2680	2680	2680	0
598	20241008	105900	22420740	2680	2680	2680	2680	60
599	20241008	105800	22259940	2680	2680	2680	2680	225
600	20241008	105700	21656940	2680	2680	2680	2680	3
601	20241008	105600	21648900	2680	2680	2680	2680	0
602	20241008	105500	21648900	2680	2680	2680	2680	1
603	20241008	105400	21646220	2680	2680	2680	2680	0
604	20241008	105300	21646220	2680	2680	2680	2680	500
605	20241008	105200	20306220	2680	2680	2680	2680	0
606	20241008	105100	20306220	2680	2680	2680	2680	0
607	20241008	105000	20306220	2680	2680	2680	2680	0
608	20241008	104900	20306220	2680	2680	2680	2680	0
609	20241008	104800	20306220	2680	2680	2680	2680	0
610	20241008	104700	20306220	2680	2680	2680	2680	0
611	20241008	104600	20306220	2680	2680	2680	2680	0
612	20241008	104500	20306220	2680	2680	2680	2680	0
613	20241008	104400	20306220	2680	2680	2680	2680	0
614	20241008	104300	20306220	2680	2680	2680	2680	0
615	20241008	104200	20306220	2680	2680	2680	2680	0
616	20241008	104100	20306220	2680	2680	2680	2680	0
617	20241008	104000	20306220	2680	2680	2680	2680	0
618	20241008	103900	20306220	2680	2680	2680	2680	0
619	20241008	103800	20306220	2680	2680	2680	2680	1
620	20241008	103700	20303540	2665	2675	2680	2665	130
621	20241008	103600	19956985	2665	2665	2665	2665	134
622	20241008	103500	19599875	2670	2670	2670	2670	44
623	20241008	103400	19482395	2680	2680	2680	2680	0
624	20241008	103300	19482395	2680	2680	2680	2680	0
625	20241008	103200	19482395	2680	2680	2680	2680	0
626	20241008	103100	19482395	2680	2680	2680	2680	0
627	20241008	103000	19482395	2680	2680	2680	2680	0
628	20241008	102900	19482395	2680	2680	2680	2680	0
629	20241008	102800	19482395	2680	2680	2680	2680	1
630	20241008	102700	19479715	2675	2675	2675	2675	30
631	20241008	102600	19399465	2680	2680	2680	2680	0
632	20241008	102500	19399465	2680	2680	2680	2680	0
633	20241008	102400	19399465	2680	2675	2680	2670	37
634	20241008	102300	19300515	2680	2680	2680	2680	1
635	20241008	102200	19297835	2675	2680	2680	2675	75
636	20241008	102100	19097200	2680	2680	2680	2680	0
637	20241008	102000	19097200	2680	2680	2680	2680	0
638	20241008	101900	19097200	2680	2680	2685	2680	6
639	20241008	101800	19081115	2680	2680	2680	2680	0
640	20241008	101700	19081115	2680	2680	2680	2680	0
641	20241008	101600	19081115	2680	2680	2680	2680	48
642	20241008	101500	18952475	2680	2680	2680	2680	3
643	20241008	101400	18944435	2680	2680	2680	2680	0
644	20241008	101300	18944435	2680	2680	2680	2680	0
645	20241008	101200	18944435	2680	2680	2680	2680	0
646	20241008	101100	18944435	2680	2680	2680	2680	8
647	20241008	101000	18922995	2680	2680	2680	2680	0
648	20241008	100900	18922995	2680	2680	2680	2680	20
649	20241008	100800	18869395	2680	2680	2680	2680	0
650	20241008	100700	18869395	2680	2680	2680	2680	0
651	20241008	100600	18869395	2680	2680	2680	2680	11
652	20241008	100500	18839915	2680	2680	2680	2680	8
653	20241008	100400	18818475	2680	2680	2680	2680	3
654	20241008	100300	18810435	2680	2680	2680	2680	12
655	20241008	100200	18778275	2680	2680	2680	2680	3
656	20241008	100100	18770235	2680	2680	2680	2680	0
657	20241008	100000	18770235	2680	2680	2680	2680	0
658	20241008	095900	18770235	2680	2680	2680	2675	1385
659	20241008	095800	15059855	2680	2675	2680	2675	115
660	20241008	095700	14752215	2675	2675	2675	2670	73
661	20241008	095600	14556990	2675	2675	2675	2675	4
662	20241008	095500	14546290	2675	2675	2675	2675	2
663	20241008	095400	14540940	2675	2675	2675	2675	0
664	20241008	095300	14540940	2675	2675	2675	2675	1
665	20241008	095200	14538265	2680	2680	2680	2680	0
666	20241008	095100	14538265	2680	2680	2680	2680	0
667	20241008	095000	14538265	2680	2680	2680	2680	0
668	20241008	094900	14538265	2680	2680	2680	2680	0
669	20241008	094800	14538265	2680	2665	2680	2665	220
670	20241008	094700	13951950	2680	2680	2680	2680	0
671	20241008	094600	13951950	2680	2680	2680	2680	1
672	20241008	094500	13949270	2680	2680	2680	2680	0
673	20241008	094400	13949270	2680	2670	2680	2670	20
674	20241008	094300	13895810	2670	2670	2670	2670	1
675	20241008	094200	13893140	2675	2675	2675	2675	0
676	20241008	094100	13893140	2675	2675	2675	2675	0
677	20241008	094000	13893140	2675	2675	2675	2675	1
678	20241008	093900	13890465	2675	2670	2675	2670	4
679	20241008	093800	13879770	2670	2670	2670	2670	184
680	20241008	093700	13388490	2670	2665	2675	2665	58
681	20241008	093600	13233570	2665	2665	2665	2665	2
682	20241008	093500	13228240	2680	2680	2680	2680	15
683	20241008	093400	13188040	2680	2680	2680	2680	1
684	20241008	093300	13185360	2680	2680	2680	2680	24
685	20241008	093200	13121040	2680	2655	2680	2650	1466
686	20241008	093100	9236100	2680	2680	2680	2680	1
687	20241008	093000	9233420	2680	2680	2680	2680	3
688	20241008	092900	9225380	2680	2680	2680	2680	0
689	20241008	092800	9225380	2680	2680	2680	2680	0
690	20241008	092700	9225380	2680	2680	2680	2680	0
691	20241008	092600	9225380	2680	2680	2680	2680	0
692	20241008	092500	9225380	2680	2680	2680	2680	0
693	20241008	092400	9225380	2680	2680	2680	2650	104
694	20241008	092300	8949400	2680	2680	2680	2680	12
695	20241008	092200	8917240	2680	2680	2680	2680	0
696	20241008	092100	8917240	2680	2655	2680	2650	196
697	20241008	092000	8397195	2680	2680	2680	2680	0
698	20241008	091900	8397195	2680	2665	2680	2650	473
699	20241008	091800	7140595	2680	2680	2680	2680	1
700	20241008	091700	7137915	2680	2680	2680	2680	1
701	20241008	091600	7135235	2665	2665	2665	2665	40
702	20241008	091500	7028635	2680	2680	2680	2680	0
703	20241008	091400	7028635	2680	2680	2680	2680	2
704	20241008	091300	7023275	2685	2685	2685	2685	49
705	20241008	091200	6891710	2685	2685	2685	2685	37
706	20241008	091100	6792365	2685	2685	2685	2685	0
707	20241008	091000	6792365	2685	2665	2685	2665	239
708	20241008	090900	6155030	2670	2670	2670	2670	553
709	20241008	090800	4678520	2670	2670	2670	2670	6
710	20241008	090700	4662500	2650	2650	2650	2650	0
711	20241008	090600	4662500	2650	2650	2650	2650	0
712	20241008	090500	4662500	2650	2650	2650	2650	0
713	20241008	090400	4662500	2650	2650	2650	2650	0
714	20241008	090300	4662500	2650	2650	2650	2650	0
715	20241008	090200	4662500	2650	2650	2650	2650	392
716	20241008	090100	3623700	2650	2650	2650	2650	4
717	20241008	090000	3613100	2700	2635	2700	2635	1371