KissMeData/241520/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205100	89860710	2820	2820	2820	2820	4415
3	20241002	205000	89860710	2820	2820	2820	2820	0
4	20241002	204900	89860710	2820	2820	2820	2820	0
5	20241002	204800	89860710	2820	2820	2820	2820	0
6	20241002	204700	89860710	2820	2820	2820	2820	0
7	20241002	204600	89860710	2820	2820	2820	2820	0
8	20241002	204500	89860710	2820	2820	2820	2820	0
9	20241002	204400	89860710	2820	2820	2820	2820	0
10	20241002	204300	89860710	2820	2820	2820	2820	0
11	20241002	204200	89860710	2820	2820	2820	2820	0
12	20241002	204100	89860710	2820	2820	2820	2820	0
13	20241002	204000	89860710	2820	2820	2820	2820	0
14	20241002	203900	89860710	2820	2820	2820	2820	0
15	20241002	203800	89860710	2820	2820	2820	2820	0
16	20241002	203700	89860710	2820	2820	2820	2820	0
17	20241002	203600	89860710	2820	2820	2820	2820	0
18	20241002	203500	89860710	2820	2820	2820	2820	0
19	20241002	203400	89860710	2820	2820	2820	2820	0
20	20241002	203300	89860710	2820	2820	2820	2820	0
21	20241002	203200	89860710	2820	2820	2820	2820	0
22	20241002	203100	89860710	2820	2820	2820	2820	0
23	20241002	203000	89860710	2820	2820	2820	2820	0
24	20241002	202900	89860710	2820	2820	2820	2820	0
25	20241002	202800	89860710	2820	2820	2820	2820	0
26	20241002	202700	89860710	2820	2820	2820	2820	0
27	20241002	202600	89860710	2820	2820	2820	2820	0
28	20241002	202500	89860710	2820	2820	2820	2820	0
29	20241002	202400	89860710	2820	2820	2820	2820	0
30	20241002	202300	89860710	2820	2820	2820	2820	0
31	20241002	202200	89860710	2820	2820	2820	2820	0
32	20241002	202100	89860710	2820	2820	2820	2820	4415
33	20241002	202000	89860710	2820	2820	2820	2820	0
34	20241002	201900	89860710	2820	2820	2820	2820	0
35	20241002	201800	89860710	2820	2820	2820	2820	0
36	20241002	201700	89860710	2820	2820	2820	2820	0
37	20241002	201600	89860710	2820	2820	2820	2820	0
38	20241002	201500	89860710	2820	2820	2820	2820	0
39	20241002	201400	89860710	2820	2820	2820	2820	0
40	20241002	201300	89860710	2820	2820	2820	2820	0
41	20241002	201200	89860710	2820	2820	2820	2820	0
42	20241002	201100	89860710	2820	2820	2820	2820	0
43	20241002	201000	89860710	2820	2820	2820	2820	0
44	20241002	200900	89860710	2820	2820	2820	2820	0
45	20241002	200800	89860710	2820	2820	2820	2820	0
46	20241002	200700	89860710	2820	2820	2820	2820	0
47	20241002	200600	89860710	2820	2820	2820	2820	0
48	20241002	200500	89860710	2820	2820	2820	2820	0
49	20241002	200400	89860710	2820	2820	2820	2820	0
50	20241002	200300	89860710	2820	2820	2820	2820	0
51	20241002	200200	89860710	2820	2820	2820	2820	0
52	20241002	200100	89860710	2820	2820	2820	2820	0
53	20241002	200000	89860710	2820	2820	2820	2820	0
54	20241002	195900	89860710	2820	2820	2820	2820	0
55	20241002	195800	89860710	2820	2820	2820	2820	0
56	20241002	195700	89860710	2820	2820	2820	2820	0
57	20241002	195600	89860710	2820	2820	2820	2820	0
58	20241002	195500	89860710	2820	2820	2820	2820	0
59	20241002	195400	89860710	2820	2820	2820	2820	0
60	20241002	195300	89860710	2820	2820	2820	2820	0
61	20241002	195200	89860710	2820	2820	2820	2820	0
62	20241002	195100	89860710	2820	2820	2820	2820	4415
63	20241002	195000	89860710	2820	2820	2820	2820	0
64	20241002	194900	89860710	2820	2820	2820	2820	0
65	20241002	194800	89860710	2820	2820	2820	2820	0
66	20241002	194700	89860710	2820	2820	2820	2820	0
67	20241002	194600	89860710	2820	2820	2820	2820	0
68	20241002	194500	89860710	2820	2820	2820	2820	0
69	20241002	194400	89860710	2820	2820	2820	2820	0
70	20241002	194300	89860710	2820	2820	2820	2820	0
71	20241002	194200	89860710	2820	2820	2820	2820	0
72	20241002	194100	89860710	2820	2820	2820	2820	0
73	20241002	194000	89860710	2820	2820	2820	2820	0
74	20241002	193900	89860710	2820	2820	2820	2820	0
75	20241002	193800	89860710	2820	2820	2820	2820	0
76	20241002	193700	89860710	2820	2820	2820	2820	0
77	20241002	193600	89860710	2820	2820	2820	2820	0
78	20241002	193500	89860710	2820	2820	2820	2820	0
79	20241002	193400	89860710	2820	2820	2820	2820	0
80	20241002	193300	89860710	2820	2820	2820	2820	0
81	20241002	193200	89860710	2820	2820	2820	2820	0
82	20241002	193100	89860710	2820	2820	2820	2820	0
83	20241002	193000	89860710	2820	2820	2820	2820	0
84	20241002	192900	89860710	2820	2820	2820	2820	0
85	20241002	192800	89860710	2820	2820	2820	2820	0
86	20241002	192700	89860710	2820	2820	2820	2820	0
87	20241002	192600	89860710	2820	2820	2820	2820	0
88	20241002	192500	89860710	2820	2820	2820	2820	0
89	20241002	192400	89860710	2820	2820	2820	2820	0
90	20241002	192300	89860710	2820	2820	2820	2820	0
91	20241002	192200	89860710	2820	2820	2820	2820	0
92	20241002	192100	89860710	2820	2820	2820	2820	4415
93	20241002	192000	89860710	2820	2820	2820	2820	0
94	20241002	191900	89860710	2820	2820	2820	2820	0
95	20241002	191800	89860710	2820	2820	2820	2820	0
96	20241002	191700	89860710	2820	2820	2820	2820	0
97	20241002	191600	89860710	2820	2820	2820	2820	0
98	20241002	191500	89860710	2820	2820	2820	2820	0
99	20241002	191400	89860710	2820	2820	2820	2820	0
100	20241002	191300	89860710	2820	2820	2820	2820	0
101	20241002	191200	89860710	2820	2820	2820	2820	0
102	20241002	191100	89860710	2820	2820	2820	2820	0
103	20241002	191000	89860710	2820	2820	2820	2820	0
104	20241002	190900	89860710	2820	2820	2820	2820	0
105	20241002	190800	89860710	2820	2820	2820	2820	0
106	20241002	190700	89860710	2820	2820	2820	2820	0
107	20241002	190600	89860710	2820	2820	2820	2820	0
108	20241002	190500	89860710	2820	2820	2820	2820	0
109	20241002	190400	89860710	2820	2820	2820	2820	0
110	20241002	190300	89860710	2820	2820	2820	2820	0
111	20241002	190200	89860710	2820	2820	2820	2820	0
112	20241002	190100	89860710	2820	2820	2820	2820	0
113	20241002	190000	89860710	2820	2820	2820	2820	0
114	20241002	185900	89860710	2820	2820	2820	2820	0
115	20241002	185800	89860710	2820	2820	2820	2820	0
116	20241002	185700	89860710	2820	2820	2820	2820	0
117	20241002	185600	89860710	2820	2820	2820	2820	0
118	20241002	185500	89860710	2820	2820	2820	2820	0
119	20241002	185400	89860710	2820	2820	2820	2820	0
120	20241002	185300	89860710	2820	2820	2820	2820	0
121	20241002	185200	89860710	2820	2820	2820	2820	0
122	20241002	185100	89860710	2820	2820	2820	2820	4415
123	20241002	185000	89860710	2820	2820	2820	2820	0
124	20241002	184900	89860710	2820	2820	2820	2820	0
125	20241002	184800	89860710	2820	2820	2820	2820	0
126	20241002	184700	89860710	2820	2820	2820	2820	0
127	20241002	184600	89860710	2820	2820	2820	2820	0
128	20241002	184500	89860710	2820	2820	2820	2820	0
129	20241002	184400	89860710	2820	2820	2820	2820	0
130	20241002	184300	89860710	2820	2820	2820	2820	0
131	20241002	184200	89860710	2820	2820	2820	2820	0
132	20241002	184100	89860710	2820	2820	2820	2820	0
133	20241002	184000	89860710	2820	2820	2820	2820	0
134	20241002	183900	89860710	2820	2820	2820	2820	0
135	20241002	183800	89860710	2820	2820	2820	2820	0
136	20241002	183700	89860710	2820	2820	2820	2820	0
137	20241002	183600	89860710	2820	2820	2820	2820	0
138	20241002	183500	89860710	2820	2820	2820	2820	0
139	20241002	183400	89860710	2820	2820	2820	2820	0
140	20241002	183300	89860710	2820	2820	2820	2820	0
141	20241002	183200	89860710	2820	2820	2820	2820	0
142	20241002	183100	89860710	2820	2820	2820	2820	0
143	20241002	183000	89860710	2820	2820	2820	2820	0
144	20241002	182900	89860710	2820	2820	2820	2820	0
145	20241002	182800	89860710	2820	2820	2820	2820	0
146	20241002	182700	89860710	2820	2820	2820	2820	0
147	20241002	182600	89860710	2820	2820	2820	2820	0
148	20241002	182500	89860710	2820	2820	2820	2820	0
149	20241002	182400	89860710	2820	2820	2820	2820	0
150	20241002	182300	89860710	2820	2820	2820	2820	0
151	20241002	182200	89860710	2820	2820	2820	2820	0
152	20241002	182100	89860710	2820	2820	2820	2820	4415
153	20241002	182000	89860710	2820	2820	2820	2820	0
154	20241002	181900	89860710	2820	2820	2820	2820	0
155	20241002	181800	89860710	2820	2820	2820	2820	0
156	20241002	181700	89860710	2820	2820	2820	2820	0
157	20241002	181600	89860710	2820	2820	2820	2820	0
158	20241002	181500	89860710	2820	2820	2820	2820	0
159	20241002	181400	89860710	2820	2820	2820	2820	0
160	20241002	181300	89860710	2820	2820	2820	2820	0
161	20241002	181200	89860710	2820	2820	2820	2820	0
162	20241002	181100	89860710	2820	2820	2820	2820	0
163	20241002	181000	89860710	2820	2820	2820	2820	0
164	20241002	180900	89860710	2820	2820	2820	2820	0
165	20241002	180800	89860710	2820	2820	2820	2820	0
166	20241002	180700	89860710	2820	2820	2820	2820	0
167	20241002	180600	89860710	2820	2820	2820	2820	0
168	20241002	180500	89860710	2820	2820	2820	2820	0
169	20241002	180400	89860710	2820	2820	2820	2820	0
170	20241002	180300	89860710	2820	2820	2820	2820	0
171	20241002	180200	89860710	2820	2820	2820	2820	0
172	20241002	180100	89860710	2820	2820	2820	2820	0
173	20241002	180000	89860710	2820	2820	2820	2820	0
174	20241002	175900	89860710	2820	2820	2820	2820	0
175	20241002	175800	89860710	2820	2820	2820	2820	0
176	20241002	175700	89860710	2820	2820	2820	2820	0
177	20241002	175600	89860710	2820	2820	2820	2820	0
178	20241002	175500	89860710	2820	2820	2820	2820	0
179	20241002	175400	89860710	2820	2820	2820	2820	0
180	20241002	175300	89860710	2820	2820	2820	2820	0
181	20241002	175200	89860710	2820	2820	2820	2820	0
182	20241002	175100	89860710	2820	2820	2820	2820	4415
183	20241002	175000	89860710	2820	2820	2820	2820	0
184	20241002	174900	89860710	2820	2820	2820	2820	0
185	20241002	174800	89860710	2820	2820	2820	2820	0
186	20241002	174700	89860710	2820	2820	2820	2820	0
187	20241002	174600	89860710	2820	2820	2820	2820	0
188	20241002	174500	89860710	2820	2820	2820	2820	0
189	20241002	174400	89860710	2820	2820	2820	2820	0
190	20241002	174300	89860710	2820	2820	2820	2820	0
191	20241002	174200	89860710	2820	2820	2820	2820	0
192	20241002	174100	89860710	2820	2820	2820	2820	0
193	20241002	174000	89860710	2820	2820	2820	2820	0
194	20241002	173900	89860710	2820	2820	2820	2820	0
195	20241002	173800	89860710	2820	2820	2820	2820	0
196	20241002	173700	89860710	2820	2820	2820	2820	0
197	20241002	173600	89860710	2820	2820	2820	2820	0
198	20241002	173500	89860710	2820	2820	2820	2820	0
199	20241002	173400	89860710	2820	2820	2820	2820	0
200	20241002	173300	89860710	2820	2820	2820	2820	0
201	20241002	173200	89860710	2820	2820	2820	2820	0
202	20241002	173100	89860710	2820	2820	2820	2820	0
203	20241002	173000	89860710	2820	2820	2820	2820	0
204	20241002	172900	89860710	2820	2820	2820	2820	0
205	20241002	172800	89860710	2820	2820	2820	2820	0
206	20241002	172700	89860710	2820	2820	2820	2820	0
207	20241002	172600	89860710	2820	2820	2820	2820	0
208	20241002	172500	89860710	2820	2820	2820	2820	0
209	20241002	172400	89860710	2820	2820	2820	2820	0
210	20241002	172300	89860710	2820	2820	2820	2820	0
211	20241002	172200	89860710	2820	2820	2820	2820	0
212	20241002	172100	89860710	2820	2820	2820	2820	4415
213	20241002	172000	89860710	2820	2820	2820	2820	0
214	20241002	171900	89860710	2820	2820	2820	2820	0
215	20241002	171800	89860710	2820	2820	2820	2820	0
216	20241002	171700	89860710	2820	2820	2820	2820	0
217	20241002	171600	89860710	2820	2820	2820	2820	0
218	20241002	171500	89860710	2820	2820	2820	2820	0
219	20241002	171400	89860710	2820	2820	2820	2820	0
220	20241002	171300	89860710	2820	2820	2820	2820	0
221	20241002	171200	89860710	2820	2820	2820	2820	0
222	20241002	171100	89860710	2820	2820	2820	2820	0
223	20241002	171000	89860710	2820	2820	2820	2820	0
224	20241002	170900	89860710	2820	2820	2820	2820	0
225	20241002	170800	89860710	2820	2820	2820	2820	0
226	20241002	170700	89860710	2820	2820	2820	2820	0
227	20241002	170600	89860710	2820	2820	2820	2820	0
228	20241002	170500	89860710	2820	2820	2820	2820	0
229	20241002	170400	89860710	2820	2820	2820	2820	0
230	20241002	170300	89860710	2820	2820	2820	2820	0
231	20241002	170200	89860710	2820	2820	2820	2820	0
232	20241002	170100	89860710	2820	2820	2820	2820	0
233	20241002	170000	89860710	2820	2820	2820	2820	0
234	20241002	165900	89860710	2820	2820	2820	2820	0
235	20241002	165800	89860710	2820	2820	2820	2820	0
236	20241002	165700	89860710	2820	2820	2820	2820	0
237	20241002	165600	89860710	2820	2820	2820	2820	0
238	20241002	165500	89860710	2820	2820	2820	2820	0
239	20241002	165400	89860710	2820	2820	2820	2820	0
240	20241002	165300	89860710	2820	2820	2820	2820	0
241	20241002	165200	89860710	2820	2820	2820	2820	0
242	20241002	165100	89860710	2820	2820	2820	2820	4415
243	20241002	165000	89860710	2820	2820	2820	2820	0
244	20241002	164900	89860710	2820	2820	2820	2820	0
245	20241002	164800	89860710	2820	2820	2820	2820	0
246	20241002	164700	89860710	2820	2820	2820	2820	0
247	20241002	164600	89860710	2820	2820	2820	2820	0
248	20241002	164500	89860710	2820	2820	2820	2820	0
249	20241002	164400	89860710	2820	2820	2820	2820	0
250	20241002	164300	89860710	2820	2820	2820	2820	0
251	20241002	164200	89860710	2820	2820	2820	2820	0
252	20241002	164100	89860710	2820	2820	2820	2820	0
253	20241002	164000	89860710	2820	2820	2820	2820	0
254	20241002	163900	89860710	2820	2820	2820	2820	0
255	20241002	163800	89860710	2820	2820	2820	2820	0
256	20241002	163700	89860710	2820	2820	2820	2820	0
257	20241002	163600	89860710	2820	2820	2820	2820	0
258	20241002	163500	89860710	2820	2820	2820	2820	0
259	20241002	163400	89860710	2820	2820	2820	2820	0
260	20241002	163300	89860710	2820	2820	2820	2820	0
261	20241002	163200	89860710	2820	2820	2820	2820	0
262	20241002	163100	89860710	2820	2820	2820	2820	0
263	20241002	163000	89860710	2820	2820	2820	2820	0
264	20241002	162900	89860710	2820	2820	2820	2820	0
265	20241002	162800	89860710	2820	2820	2820	2820	0
266	20241002	162700	89860710	2820	2820	2820	2820	0
267	20241002	162600	89860710	2820	2820	2820	2820	0
268	20241002	162500	89860710	2820	2820	2820	2820	0
269	20241002	162400	89860710	2820	2820	2820	2820	0
270	20241002	162300	89860710	2820	2820	2820	2820	0
271	20241002	162200	89860710	2820	2820	2820	2820	0
272	20241002	162100	89860710	2820	2820	2820	2820	4415
273	20241002	162000	89860710	2820	2820	2820	2820	0
274	20241002	161900	89860710	2820	2820	2820	2820	0
275	20241002	161800	89860710	2820	2820	2820	2820	0
276	20241002	161700	89860710	2820	2820	2820	2820	0
277	20241002	161600	89860710	2820	2820	2820	2820	0
278	20241002	161500	89860710	2820	2820	2820	2820	0
279	20241002	161400	89860710	2820	2820	2820	2820	0
280	20241002	161300	89860710	2820	2820	2820	2820	0
281	20241002	161200	89860710	2820	2820	2820	2820	0
282	20241002	161100	89860710	2820	2820	2820	2820	0
283	20241002	161000	89860710	2820	2820	2820	2820	0
284	20241002	160900	89860710	2820	2820	2820	2820	0
285	20241002	160800	89860710	2820	2820	2820	2820	0
286	20241002	160700	89860710	2820	2820	2820	2820	0
287	20241002	160600	89860710	2820	2820	2820	2820	0
288	20241002	160500	89860710	2820	2820	2820	2820	0
289	20241002	160400	89860710	2820	2820	2820	2820	0
290	20241002	160300	89860710	2820	2820	2820	2820	0
291	20241002	160200	89860710	2820	2820	2820	2820	0
292	20241002	160100	89860710	2820	2820	2820	2820	0
293	20241002	160000	89860710	2820	2820	2820	2820	0
294	20241002	155900	89860710	2820	2820	2820	2820	0
295	20241002	155800	89860710	2820	2820	2820	2820	0
296	20241002	155700	89860710	2820	2820	2820	2820	0
297	20241002	155600	89860710	2820	2820	2820	2820	0
298	20241002	155500	89860710	2820	2820	2820	2820	0
299	20241002	155400	89860710	2820	2820	2820	2820	0
300	20241002	155300	89860710	2820	2820	2820	2820	0
301	20241002	155200	89860710	2820	2820	2820	2820	0
302	20241002	155100	89860710	2820	2820	2820	2820	4415
303	20241002	155000	89860710	2820	2820	2820	2820	0
304	20241002	154900	89860710	2820	2820	2820	2820	0
305	20241002	154800	89860710	2820	2820	2820	2820	0
306	20241002	154700	89860710	2820	2820	2820	2820	0
307	20241002	154600	89860710	2820	2820	2820	2820	0
308	20241002	154500	89860710	2820	2820	2820	2820	0
309	20241002	154400	89860710	2820	2820	2820	2820	0
310	20241002	154300	89860710	2820	2820	2820	2820	0
311	20241002	154200	89860710	2820	2820	2820	2820	0
312	20241002	154100	89860710	2820	2820	2820	2820	0
313	20241002	154000	89860710	2820	2820	2820	2820	0
314	20241002	153900	89860710	2820	2820	2820	2820	0
315	20241002	153800	89860710	2820	2820	2820	2820	0
316	20241002	153700	89860710	2820	2820	2820	2820	0
317	20241002	153600	89860710	2820	2820	2820	2820	0
318	20241002	153500	89860710	2820	2820	2820	2820	0
319	20241002	153400	89860710	2820	2820	2820	2820	0
320	20241002	153300	89860710	2820	2820	2820	2820	0
321	20241002	153200	89860710	2820	2820	2820	2820	0
322	20241002	153100	89860710	2820	2820	2820	2820	0
323	20241002	153000	89860710	2820	2820	2820	2820	4415
324	20241002	152900	77410410	2835	2835	2835	2835	0
325	20241002	152800	77410410	2835	2835	2835	2835	0
326	20241002	152700	77410410	2835	2835	2835	2835	0
327	20241002	152600	77410410	2835	2835	2835	2835	0
328	20241002	152500	77410410	2835	2835	2835	2835	0
329	20241002	152400	77410410	2835	2835	2835	2835	0
330	20241002	152300	77410410	2835	2835	2835	2835	0
331	20241002	152200	77410410	2835	2835	2835	2835	0
332	20241002	152100	77410410	2835	2835	2835	2835	0
333	20241002	152000	77410410	2835	2835	2835	2835	0
334	20241002	151900	77410410	2835	2835	2840	2835	56
335	20241002	151800	77251645	2835	2835	2835	2835	1
336	20241002	151700	77248810	2840	2840	2840	2840	3
337	20241002	151600	77240290	2840	2840	2840	2840	2
338	20241002	151500	77234610	2850	2850	2850	2850	0
339	20241002	151400	77234610	2850	2850	2850	2850	0
340	20241002	151300	77234610	2850	2850	2850	2850	0
341	20241002	151200	77234610	2850	2850	2850	2850	0
342	20241002	151100	77234610	2850	2850	2850	2850	0
343	20241002	151000	77234610	2850	2850	2850	2850	1
344	20241002	150900	77231760	2840	2840	2840	2840	2
345	20241002	150800	77226080	2855	2855	2855	2855	0
346	20241002	150700	77226080	2855	2855	2855	2855	0
347	20241002	150600	77226080	2855	2855	2855	2855	0
348	20241002	150500	77226080	2855	2855	2855	2855	0
349	20241002	150400	77226080	2855	2855	2855	2855	1
350	20241002	150300	77223225	2835	2835	2835	2835	292
351	20241002	150200	76395405	2835	2835	2835	2835	111
352	20241002	150100	76080720	2835	2840	2850	2835	546
353	20241002	150000	74531800	2840	2840	2840	2840	0
354	20241002	145900	74531800	2840	2840	2840	2840	20
355	20241002	145800	74475000	2850	2850	2850	2850	1
356	20241002	145700	74472150	2840	2840	2840	2840	281
357	20241002	145600	73674110	2840	2840	2840	2840	0
358	20241002	145500	73674110	2840	2840	2840	2840	35
359	20241002	145400	73574710	2835	2835	2835	2835	0
360	20241002	145300	73574710	2835	2835	2835	2835	3
361	20241002	145200	73566205	2860	2860	2860	2860	0
362	20241002	145100	73566205	2860	2860	2860	2860	0
363	20241002	145000	73566205	2860	2860	2860	2860	0
364	20241002	144900	73566205	2860	2860	2860	2860	0
365	20241002	144800	73566205	2860	2860	2860	2860	0
366	20241002	144700	73566205	2860	2860	2860	2860	0
367	20241002	144600	73566205	2860	2860	2860	2860	0
368	20241002	144500	73566205	2860	2860	2860	2860	0
369	20241002	144400	73566205	2860	2860	2860	2860	0
370	20241002	144300	73566205	2860	2860	2860	2860	0
371	20241002	144200	73566205	2860	2860	2860	2860	0
372	20241002	144100	73566205	2860	2860	2860	2860	0
373	20241002	144000	73566205	2860	2860	2860	2860	0
374	20241002	143900	73566205	2860	2860	2860	2860	0
375	20241002	143800	73566205	2860	2860	2860	2860	0
376	20241002	143700	73566205	2860	2860	2860	2860	0
377	20241002	143600	73566205	2860	2860	2860	2860	0
378	20241002	143500	73566205	2860	2860	2860	2860	0
379	20241002	143400	73566205	2860	2860	2860	2860	1
380	20241002	143300	73563345	2835	2835	2835	2835	29
381	20241002	143200	73481130	2835	2850	2850	2835	3199
382	20241002	143100	64381065	2855	2855	2855	2855	0
383	20241002	143000	64381065	2855	2855	2855	2855	0
384	20241002	142900	64381065	2855	2855	2855	2855	0
385	20241002	142800	64381065	2855	2855	2855	2855	0
386	20241002	142700	64381065	2855	2855	2855	2855	2
387	20241002	142600	64375355	2855	2855	2855	2855	0
388	20241002	142500	64375355	2855	2860	2860	2855	4
389	20241002	142400	64363925	2860	2860	2860	2860	0
390	20241002	142300	64363925	2860	2860	2860	2860	0
391	20241002	142200	64363925	2860	2860	2860	2860	365
392	20241002	142100	63320025	2860	2860	2860	2860	0
393	20241002	142000	63320025	2860	2860	2860	2860	0
394	20241002	141900	63320025	2860	2860	2860	2860	0
395	20241002	141800	63320025	2860	2860	2860	2860	0
396	20241002	141700	63320025	2860	2860	2860	2860	0
397	20241002	141600	63320025	2860	2860	2860	2860	0
398	20241002	141500	63320025	2860	2860	2860	2860	0
399	20241002	141400	63320025	2860	2860	2860	2860	0
400	20241002	141300	63320025	2860	2860	2860	2860	1
401	20241002	141200	63317165	2845	2845	2845	2845	0
402	20241002	141100	63317165	2845	2860	2860	2845	70
403	20241002	141000	63117855	2860	2860	2860	2860	1
404	20241002	140900	63114995	2855	2855	2855	2855	0
405	20241002	140800	63114995	2855	2855	2855	2855	0
406	20241002	140700	63114995	2855	2855	2855	2855	0
407	20241002	140600	63114995	2855	2855	2855	2855	0
408	20241002	140500	63114995	2855	2855	2855	2855	0
409	20241002	140400	63114995	2855	2855	2855	2855	0
410	20241002	140300	63114995	2855	2855	2855	2855	0
411	20241002	140200	63114995	2855	2855	2855	2855	0
412	20241002	140100	63114995	2855	2855	2855	2855	0
413	20241002	140000	63114995	2855	2855	2855	2855	2
414	20241002	135900	63109285	2860	2860	2860	2860	0
415	20241002	135800	63109285	2860	2860	2860	2860	2
416	20241002	135700	63103565	2850	2850	2850	2850	0
417	20241002	135600	63103565	2850	2850	2850	2850	339
418	20241002	135500	62137415	2850	2850	2850	2850	0
419	20241002	135400	62137415	2850	2850	2850	2850	31
420	20241002	135300	62049065	2850	2850	2850	2850	0
421	20241002	135200	62049065	2850	2850	2850	2850	0
422	20241002	135100	62049065	2850	2850	2850	2850	0
423	20241002	135000	62049065	2850	2850	2850	2850	0
424	20241002	134900	62049065	2850	2850	2850	2850	0
425	20241002	134800	62049065	2850	2850	2850	2850	0
426	20241002	134700	62049065	2850	2850	2850	2850	0
427	20241002	134600	62049065	2850	2850	2850	2850	0
428	20241002	134500	62049065	2850	2850	2850	2850	317
429	20241002	134400	61145615	2845	2845	2845	2845	0
430	20241002	134300	61145615	2845	2845	2845	2845	0
431	20241002	134200	61145615	2845	2845	2845	2845	0
432	20241002	134100	61145615	2845	2845	2845	2845	0
433	20241002	134000	61145615	2845	2845	2845	2845	94
434	20241002	133900	60878185	2850	2850	2850	2850	0
435	20241002	133800	60878185	2850	2850	2850	2850	0
436	20241002	133700	60878185	2850	2850	2850	2850	0
437	20241002	133600	60878185	2850	2850	2850	2850	0
438	20241002	133500	60878185	2850	2850	2850	2850	0
439	20241002	133400	60878185	2850	2850	2850	2850	179
440	20241002	133300	60368035	2855	2855	2855	2855	0
441	20241002	133200	60368035	2855	2855	2855	2855	0
442	20241002	133100	60368035	2855	2855	2855	2855	0
443	20241002	133000	60368035	2855	2855	2855	2855	0
444	20241002	132900	60368035	2855	2855	2855	2855	0
445	20241002	132800	60368035	2855	2855	2855	2855	50
446	20241002	132700	60225285	2865	2865	2865	2865	50
447	20241002	132600	60082035	2865	2865	2865	2865	1
448	20241002	132500	60079170	2860	2860	2860	2860	10
449	20241002	132400	60050570	2855	2855	2855	2855	0
450	20241002	132300	60050570	2855	2855	2855	2855	0
451	20241002	132200	60050570	2855	2855	2855	2855	0
452	20241002	132100	60050570	2855	2855	2855	2855	0
453	20241002	132000	60050570	2855	2855	2855	2855	0
454	20241002	131900	60050570	2855	2855	2855	2855	0
455	20241002	131800	60050570	2855	2855	2855	2855	0
456	20241002	131700	60050570	2855	2855	2855	2855	113
457	20241002	131600	59727955	2860	2860	2860	2860	0
458	20241002	131500	59727955	2860	2860	2860	2860	238
459	20241002	131400	59047275	2860	2860	2860	2860	0
460	20241002	131300	59047275	2860	2860	2860	2860	0
461	20241002	131200	59047275	2860	2860	2860	2860	0
462	20241002	131100	59047275	2860	2860	2860	2860	4
463	20241002	131000	59035835	2865	2865	2865	2865	0
464	20241002	130900	59035835	2865	2865	2865	2865	0
465	20241002	130800	59035835	2865	2865	2865	2865	34
466	20241002	130700	58938425	2865	2865	2865	2865	0
467	20241002	130600	58938425	2865	2865	2865	2865	32
468	20241002	130500	58846745	2875	2875	2875	2875	0
469	20241002	130400	58846745	2875	2875	2875	2875	0
470	20241002	130300	58846745	2875	2875	2875	2875	0
471	20241002	130200	58846745	2875	2875	2875	2875	0
472	20241002	130100	58846745	2875	2875	2875	2875	0
473	20241002	130000	58846745	2875	2875	2875	2875	0
474	20241002	125900	58846745	2875	2875	2875	2875	0
475	20241002	125800	58846745	2875	2875	2875	2875	0
476	20241002	125700	58846745	2875	2875	2875	2875	0
477	20241002	125600	58846745	2875	2875	2875	2875	2
478	20241002	125500	58840995	2870	2870	2870	2870	20
479	20241002	125400	58783595	2870	2870	2870	2870	1
480	20241002	125300	58780725	2870	2870	2870	2870	0
481	20241002	125200	58780725	2870	2870	2870	2870	1000
482	20241002	125100	55910725	2870	2870	2870	2870	0
483	20241002	125000	55910725	2870	2870	2870	2870	0
484	20241002	124900	55910725	2870	2870	2870	2870	3
485	20241002	124800	55902115	2870	2870	2870	2870	1
486	20241002	124700	55899245	2860	2860	2860	2860	0
487	20241002	124600	55899245	2860	2860	2860	2860	0
488	20241002	124500	55899245	2860	2860	2860	2860	0
489	20241002	124400	55899245	2860	2860	2860	2860	0
490	20241002	124300	55899245	2860	2860	2860	2860	0
491	20241002	124200	55899245	2860	2860	2860	2860	0
492	20241002	124100	55899245	2860	2860	2860	2860	1
493	20241002	124000	55896385	2870	2870	2870	2870	72
494	20241002	123900	55689745	2865	2865	2865	2865	0
495	20241002	123800	55689745	2865	2865	2865	2865	0
496	20241002	123700	55689745	2865	2865	2865	2865	0
497	20241002	123600	55689745	2865	2865	2865	2865	0
498	20241002	123500	55689745	2865	2865	2865	2865	0
499	20241002	123400	55689745	2865	2865	2865	2865	0
500	20241002	123300	55689745	2865	2870	2870	2865	4
501	20241002	123200	55678275	2870	2870	2870	2870	0
502	20241002	123100	55678275	2870	2870	2870	2870	0
503	20241002	123000	55678275	2870	2870	2870	2870	0
504	20241002	122900	55678275	2870	2870	2870	2870	0
505	20241002	122800	55678275	2870	2870	2870	2870	0
506	20241002	122700	55678275	2870	2870	2870	2870	0
507	20241002	122600	55678275	2870	2870	2870	2870	0
508	20241002	122500	55678275	2870	2865	2870	2865	4
509	20241002	122400	55666810	2875	2870	2875	2870	5
510	20241002	122300	55652455	2860	2860	2860	2860	0
511	20241002	122200	55652455	2860	2860	2860	2860	0
512	20241002	122100	55652455	2860	2860	2860	2860	278
513	20241002	122000	54857375	2860	2860	2860	2860	0
514	20241002	121900	54857375	2860	2860	2860	2860	0
515	20241002	121800	54857375	2860	2860	2860	2860	0
516	20241002	121700	54857375	2860	2865	2865	2860	846
517	20241002	121600	52433815	2865	2865	2865	2865	0
518	20241002	121500	52433815	2865	2865	2865	2865	0
519	20241002	121400	52433815	2865	2865	2865	2865	2
520	20241002	121300	52428085	2865	2865	2865	2865	0
521	20241002	121200	52428085	2865	2865	2865	2865	0
522	20241002	121100	52428085	2865	2865	2865	2865	0
523	20241002	121000	52428085	2865	2865	2865	2865	0
524	20241002	120900	52428085	2865	2865	2865	2865	0
525	20241002	120800	52428085	2865	2865	2865	2865	0
526	20241002	120700	52428085	2865	2865	2865	2865	0
527	20241002	120600	52428085	2865	2865	2865	2865	0
528	20241002	120500	52428085	2865	2865	2865	2865	0
529	20241002	120400	52428085	2865	2865	2865	2865	0
530	20241002	120300	52428085	2865	2865	2865	2865	0
531	20241002	120200	52428085	2865	2865	2865	2865	0
532	20241002	120100	52428085	2865	2865	2865	2865	0
533	20241002	120000	52428085	2865	2865	2865	2865	0
534	20241002	115900	52428085	2865	2865	2865	2865	0
535	20241002	115800	52428085	2865	2865	2865	2865	0
536	20241002	115700	52428085	2865	2865	2865	2865	0
537	20241002	115600	52428085	2865	2865	2865	2865	1
538	20241002	115500	52425220	2865	2860	2865	2860	1300
539	20241002	115400	48705020	2860	2860	2860	2860	0
540	20241002	115300	48705020	2860	2860	2860	2860	0
541	20241002	115200	48705020	2860	2860	2860	2860	0
542	20241002	115100	48705020	2860	2860	2860	2860	0
543	20241002	115000	48705020	2860	2860	2860	2860	0
544	20241002	114900	48705020	2860	2860	2860	2860	0
545	20241002	114800	48705020	2860	2860	2860	2860	0
546	20241002	114700	48705020	2860	2860	2860	2860	0
547	20241002	114600	48705020	2860	2860	2860	2860	0
548	20241002	114500	48705020	2860	2860	2860	2860	1
549	20241002	114400	48702160	2840	2840	2840	2840	0
550	20241002	114300	48702160	2840	2840	2840	2840	0
551	20241002	114200	48702160	2840	2840	2840	2840	0
552	20241002	114100	48702160	2840	2840	2840	2840	0
553	20241002	114000	48702160	2840	2840	2840	2840	0
554	20241002	113900	48702160	2840	2840	2840	2840	440
555	20241002	113800	47452560	2860	2860	2860	2860	0
556	20241002	113700	47452560	2860	2860	2860	2860	0
557	20241002	113600	47452560	2860	2860	2860	2860	0
558	20241002	113500	47452560	2860	2860	2860	2860	0
559	20241002	113400	47452560	2860	2860	2860	2860	0
560	20241002	113300	47452560	2860	2860	2860	2860	0
561	20241002	113200	47452560	2860	2860	2860	2860	1
562	20241002	113100	47449700	2845	2845	2845	2845	0
563	20241002	113000	47449700	2845	2845	2845	2845	0
564	20241002	112900	47449700	2845	2845	2845	2845	0
565	20241002	112800	47449700	2845	2845	2845	2845	0
566	20241002	112700	47449700	2845	2845	2845	2845	0
567	20241002	112600	47449700	2845	2845	2845	2845	0
568	20241002	112500	47449700	2845	2845	2845	2845	0
569	20241002	112400	47449700	2845	2845	2845	2845	0
570	20241002	112300	47449700	2845	2845	2845	2845	0
571	20241002	112200	47449700	2845	2845	2845	2845	0
572	20241002	112100	47449700	2845	2845	2845	2845	0
573	20241002	112000	47449700	2845	2845	2845	2845	145
574	20241002	111900	47037175	2845	2845	2845	2845	0
575	20241002	111800	47037175	2845	2845	2845	2845	11
576	20241002	111700	47005880	2845	2845	2845	2845	0
577	20241002	111600	47005880	2845	2845	2845	2845	0
578	20241002	111500	47005880	2845	2845	2845	2845	0
579	20241002	111400	47005880	2845	2845	2845	2845	0
580	20241002	111300	47005880	2845	2845	2845	2845	0
581	20241002	111200	47005880	2845	2845	2845	2845	0
582	20241002	111100	47005880	2845	2845	2845	2845	0
583	20241002	111000	47005880	2845	2845	2845	2845	0
584	20241002	110900	47005880	2845	2845	2845	2845	0
585	20241002	110800	47005880	2845	2845	2845	2845	0
586	20241002	110700	47005880	2845	2845	2845	2845	0
587	20241002	110600	47005880	2845	2845	2845	2845	0
588	20241002	110500	47005880	2845	2845	2845	2845	0
589	20241002	110400	47005880	2845	2845	2845	2845	0
590	20241002	110300	47005880	2845	2845	2845	2845	0
591	20241002	110200	47005880	2845	2850	2850	2845	185
592	20241002	110100	46478710	2860	2860	2860	2860	0
593	20241002	110000	46478710	2860	2860	2860	2860	0
594	20241002	105900	46478710	2860	2860	2860	2860	0
595	20241002	105800	46478710	2860	2860	2860	2860	0
596	20241002	105700	46478710	2860	2860	2860	2860	0
597	20241002	105600	46478710	2860	2860	2860	2860	0
598	20241002	105500	46478710	2860	2860	2860	2860	0
599	20241002	105400	46478710	2860	2860	2860	2860	0
600	20241002	105300	46478710	2860	2860	2860	2860	0
601	20241002	105200	46478710	2860	2860	2860	2860	0
602	20241002	105100	46478710	2860	2860	2860	2860	5
603	20241002	105000	46464410	2860	2860	2860	2860	0
604	20241002	104900	46464410	2860	2860	2860	2860	0
605	20241002	104800	46464410	2860	2860	2860	2860	0
606	20241002	104700	46464410	2860	2860	2860	2860	1
607	20241002	104600	46461550	2855	2855	2855	2855	0
608	20241002	104500	46461550	2855	2855	2855	2855	0
609	20241002	104400	46461550	2855	2855	2855	2855	0
610	20241002	104300	46461550	2855	2855	2855	2855	0
611	20241002	104200	46461550	2855	2855	2855	2855	2
612	20241002	104100	46455840	2855	2855	2855	2855	0
613	20241002	104000	46455840	2855	2855	2855	2855	2
614	20241002	103900	46450130	2860	2860	2860	2860	0
615	20241002	103800	46450130	2860	2860	2860	2860	0
616	20241002	103700	46450130	2860	2860	2860	2860	0
617	20241002	103600	46450130	2860	2860	2860	2860	0
618	20241002	103500	46450130	2860	2860	2860	2860	0
619	20241002	103400	46450130	2860	2860	2860	2860	25
620	20241002	103300	46378630	2840	2840	2840	2840	0
621	20241002	103200	46378630	2840	2840	2840	2840	0
622	20241002	103100	46378630	2840	2840	2840	2840	0
623	20241002	103000	46378630	2840	2840	2840	2840	0
624	20241002	102900	46378630	2840	2840	2840	2840	0
625	20241002	102800	46378630	2840	2840	2840	2840	0
626	20241002	102700	46378630	2840	2840	2840	2840	0
627	20241002	102600	46378630	2840	2840	2840	2840	0
628	20241002	102500	46378630	2840	2840	2840	2840	0
629	20241002	102400	46378630	2840	2840	2840	2840	0
630	20241002	102300	46378630	2840	2840	2840	2840	1
631	20241002	102200	46375790	2840	2840	2840	2840	0
632	20241002	102100	46375790	2840	2840	2840	2840	0
633	20241002	102000	46375790	2840	2840	2840	2840	100
634	20241002	101900	46091790	2845	2845	2845	2845	0
635	20241002	101800	46091790	2845	2845	2845	2845	100
636	20241002	101700	45807290	2845	2845	2845	2845	169
637	20241002	101600	45326485	2850	2850	2850	2850	176
638	20241002	101500	44824885	2840	2840	2840	2840	0
639	20241002	101400	44824885	2840	2840	2840	2840	0
640	20241002	101300	44824885	2840	2840	2840	2840	0
641	20241002	101200	44824885	2840	2840	2845	2840	404
642	20241002	101100	43677515	2845	2845	2845	2845	0
643	20241002	101000	43677515	2845	2845	2845	2845	0
644	20241002	100900	43677515	2845	2845	2845	2845	377
645	20241002	100800	42604950	2845	2845	2845	2845	1
646	20241002	100700	42602105	2840	2845	2845	2840	386
647	20241002	100600	41504115	2845	2835	2845	2835	10
648	20241002	100500	41475715	2845	2845	2845	2845	4
649	20241002	100400	41464335	2820	2820	2820	2820	0
650	20241002	100300	41464335	2820	2820	2820	2820	50
651	20241002	100200	41323335	2825	2825	2825	2825	0
652	20241002	100100	41323335	2825	2825	2825	2825	0
653	20241002	100000	41323335	2825	2825	2825	2825	0
654	20241002	095900	41323335	2825	2825	2825	2825	0
655	20241002	095800	41323335	2825	2825	2825	2825	0
656	20241002	095700	41323335	2825	2825	2825	2825	0
657	20241002	095600	41323335	2825	2825	2825	2825	0
658	20241002	095500	41323335	2825	2825	2825	2825	0
659	20241002	095400	41323335	2825	2825	2825	2825	0
660	20241002	095300	41323335	2825	2825	2825	2825	0
661	20241002	095200	41323335	2825	2825	2825	2825	370
662	20241002	095100	40278085	2845	2845	2845	2845	0
663	20241002	095000	40278085	2845	2845	2845	2845	218
664	20241002	094900	39657875	2845	2845	2845	2845	0
665	20241002	094800	39657875	2845	2845	2845	2845	1
666	20241002	094700	39655030	2845	2845	2845	2845	2
667	20241002	094600	39649340	2845	2845	2845	2845	10
668	20241002	094500	39620890	2830	2830	2830	2830	1
669	20241002	094400	39618060	2830	2830	2830	2830	4
670	20241002	094300	39606740	2845	2840	2845	2840	35
671	20241002	094200	39507175	2830	2830	2830	2830	331
672	20241002	094100	38570445	2830	2830	2830	2830	0
673	20241002	094000	38570445	2830	2830	2830	2830	0
674	20241002	093900	38570445	2830	2830	2830	2830	0
675	20241002	093800	38570445	2830	2830	2830	2830	0
676	20241002	093700	38570445	2830	2830	2830	2830	2
677	20241002	093600	38564785	2830	2830	2830	2830	0
678	20241002	093500	38564785	2830	2830	2830	2830	0
679	20241002	093400	38564785	2830	2830	2830	2830	2
680	20241002	093300	38559125	2830	2830	2830	2830	3
681	20241002	093200	38550635	2815	2815	2815	2815	0
682	20241002	093100	38550635	2815	2820	2820	2815	199
683	20241002	093000	37990430	2815	2815	2815	2815	0
684	20241002	092900	37990430	2815	2815	2815	2815	0
685	20241002	092800	37990430	2815	2815	2815	2815	0
686	20241002	092700	37990430	2815	2815	2815	2815	0
687	20241002	092600	37990430	2815	2815	2815	2815	0
688	20241002	092500	37990430	2815	2820	2820	2815	2172
689	20241002	092400	31870405	2825	2825	2835	2825	780
690	20241002	092300	29666875	2825	2825	2825	2825	0
691	20241002	092200	29666875	2825	2825	2825	2825	0
692	20241002	092100	29666875	2825	2825	2825	2825	0
693	20241002	092000	29666875	2825	2820	2825	2820	232
694	20241002	091900	29011480	2825	2825	2825	2825	0
695	20241002	091800	29011480	2825	2825	2825	2825	50
696	20241002	091700	28870230	2820	2825	2825	2820	1598
697	20241002	091600	24360215	2830	2830	2830	2830	214
698	20241002	091500	23754595	2840	2835	2840	2835	11
699	20241002	091400	23723400	2840	2840	2840	2840	0
700	20241002	091300	23723400	2840	2840	2840	2840	0
701	20241002	091200	23723400	2840	2840	2840	2840	100
702	20241002	091100	23439400	2830	2830	2830	2830	0
703	20241002	091000	23439400	2830	2840	2840	2830	1966
704	20241002	090900	17864620	2845	2845	2845	2845	196
705	20241002	090800	17307000	2845	2845	2845	2845	0
706	20241002	090700	17307000	2845	2845	2845	2845	4
707	20241002	090600	17295620	2840	2840	2840	2840	0
708	20241002	090500	17295620	2840	2840	2840	2840	0
709	20241002	090400	17295620	2840	2845	2845	2840	1489
710	20241002	090300	13062610	2845	2845	2845	2840	1280
711	20241002	090200	9421460	2840	2840	2840	2840	0
712	20241002	090100	9421460	2840	2840	2840	2840	0
713	20241002	090000	9421460	2840	2845	2850	2840	3312