KissMeData/241520/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205300	84933565	2830	2830	2830	2830	3466
3	20241010	205200	84933565	2830	2830	2830	2830	0
4	20241010	205100	84933565	2830	2830	2830	2830	0
5	20241010	205000	84933565	2830	2830	2830	2830	0
6	20241010	204900	84933565	2830	2830	2830	2830	0
7	20241010	204800	84933565	2830	2830	2830	2830	0
8	20241010	204700	84933565	2830	2830	2830	2830	0
9	20241010	204600	84933565	2830	2830	2830	2830	0
10	20241010	204500	84933565	2830	2830	2830	2830	0
11	20241010	204400	84933565	2830	2830	2830	2830	0
12	20241010	204300	84933565	2830	2830	2830	2830	0
13	20241010	204200	84933565	2830	2830	2830	2830	0
14	20241010	204100	84933565	2830	2830	2830	2830	0
15	20241010	204000	84933565	2830	2830	2830	2830	0
16	20241010	203900	84933565	2830	2830	2830	2830	0
17	20241010	203800	84933565	2830	2830	2830	2830	0
18	20241010	203700	84933565	2830	2830	2830	2830	0
19	20241010	203600	84933565	2830	2830	2830	2830	0
20	20241010	203500	84933565	2830	2830	2830	2830	0
21	20241010	203400	84933565	2830	2830	2830	2830	0
22	20241010	203300	84933565	2830	2830	2830	2830	0
23	20241010	203200	84933565	2830	2830	2830	2830	0
24	20241010	203100	84933565	2830	2830	2830	2830	0
25	20241010	203000	84933565	2830	2830	2830	2830	0
26	20241010	202900	84933565	2830	2830	2830	2830	0
27	20241010	202800	84933565	2830	2830	2830	2830	0
28	20241010	202700	84933565	2830	2830	2830	2830	0
29	20241010	202600	84933565	2830	2830	2830	2830	0
30	20241010	202500	84933565	2830	2830	2830	2830	0
31	20241010	202400	84933565	2830	2830	2830	2830	0
32	20241010	202300	84933565	2830	2830	2830	2830	3466
33	20241010	202200	84933565	2830	2830	2830	2830	0
34	20241010	202100	84933565	2830	2830	2830	2830	0
35	20241010	202000	84933565	2830	2830	2830	2830	0
36	20241010	201900	84933565	2830	2830	2830	2830	0
37	20241010	201800	84933565	2830	2830	2830	2830	0
38	20241010	201700	84933565	2830	2830	2830	2830	0
39	20241010	201600	84933565	2830	2830	2830	2830	0
40	20241010	201500	84933565	2830	2830	2830	2830	0
41	20241010	201400	84933565	2830	2830	2830	2830	0
42	20241010	201300	84933565	2830	2830	2830	2830	0
43	20241010	201200	84933565	2830	2830	2830	2830	0
44	20241010	201100	84933565	2830	2830	2830	2830	0
45	20241010	201000	84933565	2830	2830	2830	2830	0
46	20241010	200900	84933565	2830	2830	2830	2830	0
47	20241010	200800	84933565	2830	2830	2830	2830	0
48	20241010	200700	84933565	2830	2830	2830	2830	0
49	20241010	200600	84933565	2830	2830	2830	2830	0
50	20241010	200500	84933565	2830	2830	2830	2830	0
51	20241010	200400	84933565	2830	2830	2830	2830	0
52	20241010	200300	84933565	2830	2830	2830	2830	0
53	20241010	200200	84933565	2830	2830	2830	2830	0
54	20241010	200100	84933565	2830	2830	2830	2830	0
55	20241010	200000	84933565	2830	2830	2830	2830	0
56	20241010	195900	84933565	2830	2830	2830	2830	0
57	20241010	195800	84933565	2830	2830	2830	2830	0
58	20241010	195700	84933565	2830	2830	2830	2830	0
59	20241010	195600	84933565	2830	2830	2830	2830	0
60	20241010	195500	84933565	2830	2830	2830	2830	0
61	20241010	195400	84933565	2830	2830	2830	2830	0
62	20241010	195300	84933565	2830	2830	2830	2830	3466
63	20241010	195200	84933565	2830	2830	2830	2830	0
64	20241010	195100	84933565	2830	2830	2830	2830	0
65	20241010	195000	84933565	2830	2830	2830	2830	0
66	20241010	194900	84933565	2830	2830	2830	2830	0
67	20241010	194800	84933565	2830	2830	2830	2830	0
68	20241010	194700	84933565	2830	2830	2830	2830	0
69	20241010	194600	84933565	2830	2830	2830	2830	0
70	20241010	194500	84933565	2830	2830	2830	2830	0
71	20241010	194400	84933565	2830	2830	2830	2830	0
72	20241010	194300	84933565	2830	2830	2830	2830	0
73	20241010	194200	84933565	2830	2830	2830	2830	0
74	20241010	194100	84933565	2830	2830	2830	2830	0
75	20241010	194000	84933565	2830	2830	2830	2830	0
76	20241010	193900	84933565	2830	2830	2830	2830	0
77	20241010	193800	84933565	2830	2830	2830	2830	0
78	20241010	193700	84933565	2830	2830	2830	2830	0
79	20241010	193600	84933565	2830	2830	2830	2830	0
80	20241010	193500	84933565	2830	2830	2830	2830	0
81	20241010	193400	84933565	2830	2830	2830	2830	0
82	20241010	193300	84933565	2830	2830	2830	2830	0
83	20241010	193200	84933565	2830	2830	2830	2830	0
84	20241010	193100	84933565	2830	2830	2830	2830	0
85	20241010	193000	84933565	2830	2830	2830	2830	0
86	20241010	192900	84933565	2830	2830	2830	2830	0
87	20241010	192800	84933565	2830	2830	2830	2830	0
88	20241010	192700	84933565	2830	2830	2830	2830	0
89	20241010	192600	84933565	2830	2830	2830	2830	0
90	20241010	192500	84933565	2830	2830	2830	2830	0
91	20241010	192400	84933565	2830	2830	2830	2830	0
92	20241010	192300	84933565	2830	2830	2830	2830	3466
93	20241010	192200	84933565	2830	2830	2830	2830	0
94	20241010	192100	84933565	2830	2830	2830	2830	0
95	20241010	192000	84933565	2830	2830	2830	2830	0
96	20241010	191900	84933565	2830	2830	2830	2830	0
97	20241010	191800	84933565	2830	2830	2830	2830	0
98	20241010	191700	84933565	2830	2830	2830	2830	0
99	20241010	191600	84933565	2830	2830	2830	2830	0
100	20241010	191500	84933565	2830	2830	2830	2830	0
101	20241010	191400	84933565	2830	2830	2830	2830	0
102	20241010	191300	84933565	2830	2830	2830	2830	0
103	20241010	191200	84933565	2830	2830	2830	2830	0
104	20241010	191100	84933565	2830	2830	2830	2830	0
105	20241010	191000	84933565	2830	2830	2830	2830	0
106	20241010	190900	84933565	2830	2830	2830	2830	0
107	20241010	190800	84933565	2830	2830	2830	2830	0
108	20241010	190700	84933565	2830	2830	2830	2830	0
109	20241010	190600	84933565	2830	2830	2830	2830	0
110	20241010	190500	84933565	2830	2830	2830	2830	0
111	20241010	190400	84933565	2830	2830	2830	2830	0
112	20241010	190300	84933565	2830	2830	2830	2830	0
113	20241010	190200	84933565	2830	2830	2830	2830	0
114	20241010	190100	84933565	2830	2830	2830	2830	0
115	20241010	190000	84933565	2830	2830	2830	2830	0
116	20241010	185900	84933565	2830	2830	2830	2830	0
117	20241010	185800	84933565	2830	2830	2830	2830	0
118	20241010	185700	84933565	2830	2830	2830	2830	0
119	20241010	185600	84933565	2830	2830	2830	2830	0
120	20241010	185500	84933565	2830	2830	2830	2830	0
121	20241010	185400	84933565	2830	2830	2830	2830	0
122	20241010	185300	84933565	2830	2830	2830	2830	3466
123	20241010	185200	84933565	2830	2830	2830	2830	0
124	20241010	185100	84933565	2830	2830	2830	2830	0
125	20241010	185000	84933565	2830	2830	2830	2830	0
126	20241010	184900	84933565	2830	2830	2830	2830	0
127	20241010	184800	84933565	2830	2830	2830	2830	0
128	20241010	184700	84933565	2830	2830	2830	2830	0
129	20241010	184600	84933565	2830	2830	2830	2830	0
130	20241010	184500	84933565	2830	2830	2830	2830	0
131	20241010	184400	84933565	2830	2830	2830	2830	0
132	20241010	184300	84933565	2830	2830	2830	2830	0
133	20241010	184200	84933565	2830	2830	2830	2830	0
134	20241010	184100	84933565	2830	2830	2830	2830	0
135	20241010	184000	84933565	2830	2830	2830	2830	0
136	20241010	183900	84933565	2830	2830	2830	2830	0
137	20241010	183800	84933565	2830	2830	2830	2830	0
138	20241010	183700	84933565	2830	2830	2830	2830	0
139	20241010	183600	84933565	2830	2830	2830	2830	0
140	20241010	183500	84933565	2830	2830	2830	2830	0
141	20241010	183400	84933565	2830	2830	2830	2830	0
142	20241010	183300	84933565	2830	2830	2830	2830	0
143	20241010	183200	84933565	2830	2830	2830	2830	0
144	20241010	183100	84933565	2830	2830	2830	2830	0
145	20241010	183000	84933565	2830	2830	2830	2830	0
146	20241010	182900	84933565	2830	2830	2830	2830	0
147	20241010	182800	84933565	2830	2830	2830	2830	0
148	20241010	182700	84933565	2830	2830	2830	2830	0
149	20241010	182600	84933565	2830	2830	2830	2830	0
150	20241010	182500	84933565	2830	2830	2830	2830	0
151	20241010	182400	84933565	2830	2830	2830	2830	0
152	20241010	182300	84933565	2830	2830	2830	2830	3466
153	20241010	182200	84933565	2830	2830	2830	2830	0
154	20241010	182100	84933565	2830	2830	2830	2830	0
155	20241010	182000	84933565	2830	2830	2830	2830	0
156	20241010	181900	84933565	2830	2830	2830	2830	0
157	20241010	181800	84933565	2830	2830	2830	2830	0
158	20241010	181700	84933565	2830	2830	2830	2830	0
159	20241010	181600	84933565	2830	2830	2830	2830	0
160	20241010	181500	84933565	2830	2830	2830	2830	0
161	20241010	181400	84933565	2830	2830	2830	2830	0
162	20241010	181300	84933565	2830	2830	2830	2830	0
163	20241010	181200	84933565	2830	2830	2830	2830	0
164	20241010	181100	84933565	2830	2830	2830	2830	0
165	20241010	181000	84933565	2830	2830	2830	2830	0
166	20241010	180900	84933565	2830	2830	2830	2830	0
167	20241010	180800	84933565	2830	2830	2830	2830	0
168	20241010	180700	84933565	2830	2830	2830	2830	0
169	20241010	180600	84933565	2830	2830	2830	2830	0
170	20241010	180500	84933565	2830	2830	2830	2830	0
171	20241010	180400	84933565	2830	2830	2830	2830	0
172	20241010	180300	84933565	2830	2830	2830	2830	0
173	20241010	180200	84933565	2830	2830	2830	2830	0
174	20241010	180100	84933565	2830	2830	2830	2830	0
175	20241010	180000	84933565	2830	2830	2830	2830	0
176	20241010	175900	84933565	2830	2830	2830	2830	0
177	20241010	175800	84933565	2830	2830	2830	2830	0
178	20241010	175700	84933565	2830	2830	2830	2830	0
179	20241010	175600	84933565	2830	2830	2830	2830	0
180	20241010	175500	84933565	2830	2830	2830	2830	0
181	20241010	175400	84933565	2830	2830	2830	2830	0
182	20241010	175300	84933565	2830	2830	2830	2830	3466
183	20241010	175200	84933565	2830	2830	2830	2830	0
184	20241010	175100	84933565	2830	2830	2830	2830	0
185	20241010	175000	84933565	2830	2830	2830	2830	0
186	20241010	174900	84933565	2830	2830	2830	2830	0
187	20241010	174800	84933565	2830	2830	2830	2830	0
188	20241010	174700	84933565	2830	2830	2830	2830	0
189	20241010	174600	84933565	2830	2830	2830	2830	0
190	20241010	174500	84933565	2830	2830	2830	2830	0
191	20241010	174400	84933565	2830	2830	2830	2830	0
192	20241010	174300	84933565	2830	2830	2830	2830	0
193	20241010	174200	84933565	2830	2830	2830	2830	0
194	20241010	174100	84933565	2830	2830	2830	2830	0
195	20241010	174000	84933565	2830	2830	2830	2830	0
196	20241010	173900	84933565	2830	2830	2830	2830	0
197	20241010	173800	84933565	2830	2830	2830	2830	0
198	20241010	173700	84933565	2830	2830	2830	2830	0
199	20241010	173600	84933565	2830	2830	2830	2830	0
200	20241010	173500	84933565	2830	2830	2830	2830	0
201	20241010	173400	84933565	2830	2830	2830	2830	0
202	20241010	173300	84933565	2830	2830	2830	2830	0
203	20241010	173200	84933565	2830	2830	2830	2830	0
204	20241010	173100	84933565	2830	2830	2830	2830	0
205	20241010	173000	84933565	2830	2830	2830	2830	0
206	20241010	172900	84933565	2830	2830	2830	2830	0
207	20241010	172800	84933565	2830	2830	2830	2830	0
208	20241010	172700	84933565	2830	2830	2830	2830	0
209	20241010	172600	84933565	2830	2830	2830	2830	0
210	20241010	172500	84933565	2830	2830	2830	2830	0
211	20241010	172400	84933565	2830	2830	2830	2830	0
212	20241010	172300	84933565	2830	2830	2830	2830	3466
213	20241010	172200	84933565	2830	2830	2830	2830	0
214	20241010	172100	84933565	2830	2830	2830	2830	0
215	20241010	172000	84933565	2830	2830	2830	2830	0
216	20241010	171900	84933565	2830	2830	2830	2830	0
217	20241010	171800	84933565	2830	2830	2830	2830	0
218	20241010	171700	84933565	2830	2830	2830	2830	0
219	20241010	171600	84933565	2830	2830	2830	2830	0
220	20241010	171500	84933565	2830	2830	2830	2830	0
221	20241010	171400	84933565	2830	2830	2830	2830	0
222	20241010	171300	84933565	2830	2830	2830	2830	0
223	20241010	171200	84933565	2830	2830	2830	2830	0
224	20241010	171100	84933565	2830	2830	2830	2830	0
225	20241010	171000	84933565	2830	2830	2830	2830	0
226	20241010	170900	84933565	2830	2830	2830	2830	0
227	20241010	170800	84933565	2830	2830	2830	2830	0
228	20241010	170700	84933565	2830	2830	2830	2830	0
229	20241010	170600	84933565	2830	2830	2830	2830	0
230	20241010	170500	84933565	2830	2830	2830	2830	0
231	20241010	170400	84933565	2830	2830	2830	2830	0
232	20241010	170300	84933565	2830	2830	2830	2830	0
233	20241010	170200	84933565	2830	2830	2830	2830	0
234	20241010	170100	84933565	2830	2830	2830	2830	0
235	20241010	170000	84933565	2830	2830	2830	2830	0
236	20241010	165900	84933565	2830	2830	2830	2830	0
237	20241010	165800	84933565	2830	2830	2830	2830	0
238	20241010	165700	84933565	2830	2830	2830	2830	0
239	20241010	165600	84933565	2830	2830	2830	2830	0
240	20241010	165500	84933565	2830	2830	2830	2830	0
241	20241010	165400	84933565	2830	2830	2830	2830	0
242	20241010	165300	84933565	2830	2830	2830	2830	3466
243	20241010	165200	84933565	2830	2830	2830	2830	0
244	20241010	165100	84933565	2830	2830	2830	2830	0
245	20241010	165000	84933565	2830	2830	2830	2830	0
246	20241010	164900	84933565	2830	2830	2830	2830	0
247	20241010	164800	84933565	2830	2830	2830	2830	0
248	20241010	164700	84933565	2830	2830	2830	2830	0
249	20241010	164600	84933565	2830	2830	2830	2830	0
250	20241010	164500	84933565	2830	2830	2830	2830	0
251	20241010	164400	84933565	2830	2830	2830	2830	0
252	20241010	164300	84933565	2830	2830	2830	2830	0
253	20241010	164200	84933565	2830	2830	2830	2830	0
254	20241010	164100	84933565	2830	2830	2830	2830	0
255	20241010	164000	84933565	2830	2830	2830	2830	0
256	20241010	163900	84933565	2830	2830	2830	2830	0
257	20241010	163800	84933565	2830	2830	2830	2830	0
258	20241010	163700	84933565	2830	2830	2830	2830	0
259	20241010	163600	84933565	2830	2830	2830	2830	0
260	20241010	163500	84933565	2830	2830	2830	2830	0
261	20241010	163400	84933565	2830	2830	2830	2830	0
262	20241010	163300	84933565	2830	2830	2830	2830	0
263	20241010	163200	84933565	2830	2830	2830	2830	0
264	20241010	163100	84933565	2830	2830	2830	2830	0
265	20241010	163000	84933565	2830	2830	2830	2830	0
266	20241010	162900	84933565	2830	2830	2830	2830	0
267	20241010	162800	84933565	2830	2830	2830	2830	0
268	20241010	162700	84933565	2830	2830	2830	2830	0
269	20241010	162600	84933565	2830	2830	2830	2830	0
270	20241010	162500	84933565	2830	2830	2830	2830	0
271	20241010	162400	84933565	2830	2830	2830	2830	0
272	20241010	162300	84933565	2830	2830	2830	2830	3466
273	20241010	162200	84933565	2830	2830	2830	2830	0
274	20241010	162100	84933565	2830	2830	2830	2830	0
275	20241010	162000	84933565	2830	2830	2830	2830	0
276	20241010	161900	84933565	2830	2830	2830	2830	0
277	20241010	161800	84933565	2830	2830	2830	2830	0
278	20241010	161700	84933565	2830	2830	2830	2830	0
279	20241010	161600	84933565	2830	2830	2830	2830	0
280	20241010	161500	84933565	2830	2830	2830	2830	0
281	20241010	161400	84933565	2830	2830	2830	2830	0
282	20241010	161300	84933565	2830	2830	2830	2830	0
283	20241010	161200	84933565	2830	2830	2830	2830	0
284	20241010	161100	84933565	2830	2830	2830	2830	0
285	20241010	161000	84933565	2830	2830	2830	2830	0
286	20241010	160900	84933565	2830	2830	2830	2830	0
287	20241010	160800	84933565	2830	2830	2830	2830	0
288	20241010	160700	84933565	2830	2830	2830	2830	0
289	20241010	160600	84933565	2830	2830	2830	2830	0
290	20241010	160500	84933565	2830	2830	2830	2830	0
291	20241010	160400	84933565	2830	2830	2830	2830	0
292	20241010	160300	84933565	2830	2830	2830	2830	0
293	20241010	160200	84933565	2830	2830	2830	2830	0
294	20241010	160100	84933565	2830	2830	2830	2830	0
295	20241010	160000	84933565	2830	2830	2830	2830	0
296	20241010	155900	84933565	2830	2830	2830	2830	0
297	20241010	155800	84933565	2830	2830	2830	2830	0
298	20241010	155700	84933565	2830	2830	2830	2830	0
299	20241010	155600	84933565	2830	2830	2830	2830	0
300	20241010	155500	84933565	2830	2830	2830	2830	0
301	20241010	155400	84933565	2830	2830	2830	2830	0
302	20241010	155300	84933565	2830	2830	2830	2830	3466
303	20241010	155200	84933565	2830	2830	2830	2830	0
304	20241010	155100	84933565	2830	2830	2830	2830	0
305	20241010	155000	84933565	2830	2830	2830	2830	0
306	20241010	154900	84933565	2830	2830	2830	2830	0
307	20241010	154800	84933565	2830	2830	2830	2830	0
308	20241010	154700	84933565	2830	2830	2830	2830	0
309	20241010	154600	84933565	2830	2830	2830	2830	0
310	20241010	154500	84933565	2830	2830	2830	2830	0
311	20241010	154400	84933565	2830	2830	2830	2830	0
312	20241010	154300	84933565	2830	2830	2830	2830	0
313	20241010	154200	84933565	2830	2830	2830	2830	0
314	20241010	154100	84933565	2830	2830	2830	2830	0
315	20241010	154000	84933565	2830	2830	2830	2830	0
316	20241010	153900	84933565	2830	2830	2830	2830	0
317	20241010	153800	84933565	2830	2830	2830	2830	0
318	20241010	153700	84933565	2830	2830	2830	2830	0
319	20241010	153600	84933565	2830	2830	2830	2830	0
320	20241010	153500	84933565	2830	2830	2830	2830	0
321	20241010	153400	84933565	2830	2830	2830	2830	0
322	20241010	153300	84933565	2830	2830	2830	2830	0
323	20241010	153200	84933565	2830	2830	2830	2830	0
324	20241010	153100	84933565	2830	2830	2830	2830	0
325	20241010	153000	84933565	2830	2830	2830	2830	3466
326	20241010	152900	75124785	2830	2830	2830	2830	0
327	20241010	152800	75124785	2830	2830	2830	2830	0
328	20241010	152700	75124785	2830	2830	2830	2830	0
329	20241010	152600	75124785	2830	2830	2830	2830	0
330	20241010	152500	75124785	2830	2830	2830	2830	0
331	20241010	152400	75124785	2830	2830	2830	2830	0
332	20241010	152300	75124785	2830	2830	2830	2830	0
333	20241010	152200	75124785	2830	2830	2830	2830	0
334	20241010	152100	75124785	2830	2830	2830	2830	0
335	20241010	152000	75124785	2830	2830	2830	2830	0
336	20241010	151900	75124785	2830	2830	2830	2825	368
337	20241010	151800	74085175	2820	2820	2820	2820	0
338	20241010	151700	74085175	2820	2820	2820	2820	10
339	20241010	151600	74056975	2820	2820	2820	2820	0
340	20241010	151500	74056975	2820	2820	2820	2820	22
341	20241010	151400	73994935	2820	2820	2820	2820	0
342	20241010	151300	73994935	2820	2820	2820	2820	0
343	20241010	151200	73994935	2820	2820	2820	2820	0
344	20241010	151100	73994935	2820	2820	2820	2820	21
345	20241010	151000	73935715	2825	2825	2825	2825	0
346	20241010	150900	73935715	2825	2825	2825	2825	0
347	20241010	150800	73935715	2825	2825	2825	2825	350
348	20241010	150700	72946965	2825	2825	2825	2825	100
349	20241010	150600	72664465	2825	2825	2825	2825	0
350	20241010	150500	72664465	2825	2825	2825	2825	0
351	20241010	150400	72664465	2825	2825	2825	2825	0
352	20241010	150300	72664465	2825	2825	2825	2825	0
353	20241010	150200	72664465	2825	2825	2825	2825	0
354	20241010	150100	72664465	2825	2825	2825	2825	0
355	20241010	150000	72664465	2825	2825	2825	2825	1
356	20241010	145900	72661640	2820	2820	2820	2820	615
357	20241010	145800	70927340	2820	2820	2820	2820	50
358	20241010	145700	70786340	2820	2820	2820	2820	1
359	20241010	145600	70783520	2815	2815	2815	2815	0
360	20241010	145500	70783520	2815	2815	2815	2815	0
361	20241010	145400	70783520	2815	2815	2815	2815	0
362	20241010	145300	70783520	2815	2820	2820	2815	3877
363	20241010	145200	59866970	2825	2825	2825	2825	177
364	20241010	145100	59366945	2825	2825	2825	2825	0
365	20241010	145000	59366945	2825	2825	2825	2825	0
366	20241010	144900	59366945	2825	2825	2825	2825	0
367	20241010	144800	59366945	2825	2825	2825	2825	0
368	20241010	144700	59366945	2825	2825	2825	2825	0
369	20241010	144600	59366945	2825	2825	2825	2825	10
370	20241010	144500	59338695	2825	2825	2825	2825	0
371	20241010	144400	59338695	2825	2825	2825	2825	0
372	20241010	144300	59338695	2825	2825	2825	2825	0
373	20241010	144200	59338695	2825	2825	2825	2825	0
374	20241010	144100	59338695	2825	2825	2825	2825	35
375	20241010	144000	59239820	2825	2825	2825	2825	0
376	20241010	143900	59239820	2825	2825	2825	2825	0
377	20241010	143800	59239820	2825	2825	2825	2825	0
378	20241010	143700	59239820	2825	2825	2825	2825	0
379	20241010	143600	59239820	2825	2825	2825	2825	0
380	20241010	143500	59239820	2825	2825	2825	2825	50
381	20241010	143400	59098570	2825	2825	2825	2825	0
382	20241010	143300	59098570	2825	2825	2825	2825	0
383	20241010	143200	59098570	2825	2825	2825	2825	0
384	20241010	143100	59098570	2825	2825	2825	2825	0
385	20241010	143000	59098570	2825	2825	2825	2825	0
386	20241010	142900	59098570	2825	2825	2825	2825	0
387	20241010	142800	59098570	2825	2825	2825	2825	0
388	20241010	142700	59098570	2825	2825	2825	2825	0
389	20241010	142600	59098570	2825	2830	2830	2825	575
390	20241010	142500	57473695	2830	2830	2830	2830	508
391	20241010	142400	56036055	2830	2830	2830	2830	0
392	20241010	142300	56036055	2830	2830	2830	2830	500
393	20241010	142200	54621055	2825	2825	2825	2825	392
394	20241010	142100	53513655	2825	2825	2825	2825	0
395	20241010	142000	53513655	2825	2825	2825	2825	17
396	20241010	141900	53465630	2825	2825	2825	2825	0
397	20241010	141800	53465630	2825	2825	2825	2825	0
398	20241010	141700	53465630	2825	2825	2825	2825	0
399	20241010	141600	53465630	2825	2825	2825	2825	0
400	20241010	141500	53465630	2825	2825	2825	2825	85
401	20241010	141400	53225505	2825	2825	2825	2825	0
402	20241010	141300	53225505	2825	2825	2825	2825	0
403	20241010	141200	53225505	2825	2825	2825	2825	0
404	20241010	141100	53225505	2825	2825	2825	2825	8
405	20241010	141000	53202905	2825	2825	2825	2825	0
406	20241010	140900	53202905	2825	2825	2825	2825	0
407	20241010	140800	53202905	2825	2825	2825	2825	0
408	20241010	140700	53202905	2825	2825	2825	2825	0
409	20241010	140600	53202905	2825	2825	2825	2825	0
410	20241010	140500	53202905	2825	2825	2825	2825	0
411	20241010	140400	53202905	2825	2825	2825	2825	0
412	20241010	140300	53202905	2825	2825	2825	2825	0
413	20241010	140200	53202905	2825	2825	2825	2825	0
414	20241010	140100	53202905	2825	2825	2825	2825	0
415	20241010	140000	53202905	2825	2825	2825	2825	300
416	20241010	135900	52355405	2825	2825	2825	2825	0
417	20241010	135800	52355405	2825	2825	2825	2825	0
418	20241010	135700	52355405	2825	2825	2825	2825	0
419	20241010	135600	52355405	2825	2825	2825	2825	0
420	20241010	135500	52355405	2825	2825	2825	2825	0
421	20241010	135400	52355405	2825	2825	2825	2825	0
422	20241010	135300	52355405	2825	2825	2825	2825	0
423	20241010	135200	52355405	2825	2825	2825	2825	0
424	20241010	135100	52355405	2825	2825	2825	2825	0
425	20241010	135000	52355405	2825	2825	2825	2825	0
426	20241010	134900	52355405	2825	2825	2825	2825	0
427	20241010	134800	52355405	2825	2825	2825	2825	0
428	20241010	134700	52355405	2825	2825	2825	2825	40
429	20241010	134600	52242405	2830	2830	2830	2830	0
430	20241010	134500	52242405	2830	2830	2830	2830	0
431	20241010	134400	52242405	2830	2830	2830	2830	0
432	20241010	134300	52242405	2830	2830	2830	2830	0
433	20241010	134200	52242405	2830	2830	2830	2830	0
434	20241010	134100	52242405	2830	2830	2830	2830	0
435	20241010	134000	52242405	2830	2815	2830	2815	81
436	20241010	133900	52013670	2820	2820	2820	2820	713
437	20241010	133800	50003010	2830	2830	2830	2830	0
438	20241010	133700	50003010	2830	2830	2830	2830	0
439	20241010	133600	50003010	2830	2830	2830	2830	0
440	20241010	133500	50003010	2830	2830	2830	2830	0
441	20241010	133400	50003010	2830	2830	2830	2830	0
442	20241010	133300	50003010	2830	2830	2830	2830	0
443	20241010	133200	50003010	2830	2830	2830	2830	0
444	20241010	133100	50003010	2830	2830	2830	2830	0
445	20241010	133000	50003010	2830	2830	2830	2830	0
446	20241010	132900	50003010	2830	2830	2830	2830	0
447	20241010	132800	50003010	2830	2830	2830	2830	22
448	20241010	132700	49940750	2825	2825	2825	2825	0
449	20241010	132600	49940750	2825	2825	2825	2825	0
450	20241010	132500	49940750	2825	2825	2825	2825	416
451	20241010	132400	48765550	2830	2830	2830	2830	0
452	20241010	132300	48765550	2830	2830	2830	2830	71
453	20241010	132200	48564620	2830	2830	2830	2830	0
454	20241010	132100	48564620	2830	2830	2830	2830	0
455	20241010	132000	48564620	2830	2830	2830	2830	0
456	20241010	131900	48564620	2830	2830	2830	2830	0
457	20241010	131800	48564620	2830	2830	2830	2830	0
458	20241010	131700	48564620	2830	2830	2830	2830	0
459	20241010	131600	48564620	2830	2830	2830	2830	0
460	20241010	131500	48564620	2830	2830	2830	2830	0
461	20241010	131400	48564620	2830	2830	2830	2830	0
462	20241010	131300	48564620	2830	2830	2830	2830	0
463	20241010	131200	48564620	2830	2830	2830	2830	0
464	20241010	131100	48564620	2830	2830	2830	2830	0
465	20241010	131000	48564620	2830	2830	2830	2830	0
466	20241010	130900	48564620	2830	2830	2830	2830	0
467	20241010	130800	48564620	2830	2830	2830	2830	0
468	20241010	130700	48564620	2830	2830	2830	2830	0
469	20241010	130600	48564620	2830	2830	2830	2830	0
470	20241010	130500	48564620	2830	2830	2830	2830	0
471	20241010	130400	48564620	2830	2830	2830	2830	0
472	20241010	130300	48564620	2830	2830	2830	2830	0
473	20241010	130200	48564620	2830	2830	2830	2830	0
474	20241010	130100	48564620	2830	2830	2830	2830	0
475	20241010	130000	48564620	2830	2830	2830	2830	0
476	20241010	125900	48564620	2830	2830	2830	2830	0
477	20241010	125800	48564620	2830	2830	2830	2830	0
478	20241010	125700	48564620	2830	2830	2830	2830	0
479	20241010	125600	48564620	2830	2830	2830	2830	0
480	20241010	125500	48564620	2830	2830	2830	2830	0
481	20241010	125400	48564620	2830	2830	2830	2830	0
482	20241010	125300	48564620	2830	2830	2830	2830	0
483	20241010	125200	48564620	2830	2830	2830	2830	1
484	20241010	125100	48561790	2815	2815	2815	2815	0
485	20241010	125000	48561790	2815	2815	2815	2815	0
486	20241010	124900	48561790	2815	2815	2815	2815	0
487	20241010	124800	48561790	2815	2815	2815	2815	0
488	20241010	124700	48561790	2815	2815	2815	2815	0
489	20241010	124600	48561790	2815	2815	2815	2815	0
490	20241010	124500	48561790	2815	2815	2815	2815	0
491	20241010	124400	48561790	2815	2815	2815	2815	0
492	20241010	124300	48561790	2815	2815	2815	2815	0
493	20241010	124200	48561790	2815	2815	2815	2815	0
494	20241010	124100	48561790	2815	2815	2815	2815	0
495	20241010	124000	48561790	2815	2820	2820	2815	500
496	20241010	123900	47153790	2830	2830	2830	2830	0
497	20241010	123800	47153790	2830	2830	2830	2830	0
498	20241010	123700	47153790	2830	2830	2830	2830	0
499	20241010	123600	47153790	2830	2830	2830	2830	0
500	20241010	123500	47153790	2830	2830	2830	2830	0
501	20241010	123400	47153790	2830	2830	2830	2830	0
502	20241010	123300	47153790	2830	2830	2830	2830	0
503	20241010	123200	47153790	2830	2830	2830	2830	0
504	20241010	123100	47153790	2830	2830	2830	2830	0
505	20241010	123000	47153790	2830	2830	2830	2830	0
506	20241010	122900	47153790	2830	2830	2830	2830	0
507	20241010	122800	47153790	2830	2815	2830	2815	360
508	20241010	122700	46140315	2820	2820	2820	2820	0
509	20241010	122600	46140315	2820	2820	2820	2820	0
510	20241010	122500	46140315	2820	2820	2820	2820	140
511	20241010	122400	45745515	2820	2820	2820	2820	0
512	20241010	122300	45745515	2820	2820	2820	2820	0
513	20241010	122200	45745515	2820	2820	2820	2820	0
514	20241010	122100	45745515	2820	2820	2820	2820	0
515	20241010	122000	45745515	2820	2820	2820	2820	0
516	20241010	121900	45745515	2820	2820	2820	2820	0
517	20241010	121800	45745515	2820	2820	2820	2820	0
518	20241010	121700	45745515	2820	2820	2820	2820	0
519	20241010	121600	45745515	2820	2820	2820	2820	0
520	20241010	121500	45745515	2820	2820	2820	2820	111
521	20241010	121400	45432495	2815	2815	2815	2815	0
522	20241010	121300	45432495	2815	2815	2815	2815	0
523	20241010	121200	45432495	2815	2815	2815	2815	0
524	20241010	121100	45432495	2815	2815	2815	2815	0
525	20241010	121000	45432495	2815	2815	2815	2815	0
526	20241010	120900	45432495	2815	2815	2815	2815	0
527	20241010	120800	45432495	2815	2815	2815	2815	0
528	20241010	120700	45432495	2815	2815	2815	2815	0
529	20241010	120600	45432495	2815	2815	2815	2815	0
530	20241010	120500	45432495	2815	2815	2815	2815	0
531	20241010	120400	45432495	2815	2815	2815	2815	0
532	20241010	120300	45432495	2815	2815	2815	2815	0
533	20241010	120200	45432495	2815	2815	2815	2815	0
534	20241010	120100	45432495	2815	2815	2815	2815	0
535	20241010	120000	45432495	2815	2815	2815	2815	0
536	20241010	115900	45432495	2815	2815	2815	2815	0
537	20241010	115800	45432495	2815	2815	2815	2815	0
538	20241010	115700	45432495	2815	2815	2815	2815	0
539	20241010	115600	45432495	2815	2815	2815	2815	0
540	20241010	115500	45432495	2815	2815	2815	2815	0
541	20241010	115400	45432495	2815	2825	2825	2815	3880
542	20241010	115300	34490485	2825	2825	2825	2825	0
543	20241010	115200	34490485	2825	2825	2825	2825	0
544	20241010	115100	34490485	2825	2825	2825	2825	0
545	20241010	115000	34490485	2825	2825	2825	2825	0
546	20241010	114900	34490485	2825	2825	2825	2825	307
547	20241010	114800	33623210	2825	2825	2825	2825	0
548	20241010	114700	33623210	2825	2825	2825	2825	0
549	20241010	114600	33623210	2825	2825	2825	2825	0
550	20241010	114500	33623210	2825	2825	2825	2825	0
551	20241010	114400	33623210	2825	2825	2825	2825	280
552	20241010	114300	32832210	2840	2840	2840	2840	0
553	20241010	114200	32832210	2840	2840	2840	2840	0
554	20241010	114100	32832210	2840	2840	2840	2840	0
555	20241010	114000	32832210	2840	2840	2840	2840	0
556	20241010	113900	32832210	2840	2840	2840	2840	1
557	20241010	113800	32829370	2840	2840	2840	2840	0
558	20241010	113700	32829370	2840	2840	2840	2840	0
559	20241010	113600	32829370	2840	2840	2840	2840	0
560	20241010	113500	32829370	2840	2840	2840	2840	0
561	20241010	113400	32829370	2840	2840	2840	2840	0
562	20241010	113300	32829370	2840	2840	2840	2840	0
563	20241010	113200	32829370	2840	2840	2840	2840	0
564	20241010	113100	32829370	2840	2840	2840	2840	0
565	20241010	113000	32829370	2840	2840	2840	2840	0
566	20241010	112900	32829370	2840	2840	2840	2840	0
567	20241010	112800	32829370	2840	2840	2840	2840	0
568	20241010	112700	32829370	2840	2840	2840	2840	0
569	20241010	112600	32829370	2840	2840	2840	2840	0
570	20241010	112500	32829370	2840	2840	2840	2840	0
571	20241010	112400	32829370	2840	2840	2840	2840	0
572	20241010	112300	32829370	2840	2825	2840	2825	1691
573	20241010	112200	28052280	2825	2825	2825	2825	0
574	20241010	112100	28052280	2825	2825	2825	2825	100
575	20241010	112000	27769780	2825	2825	2825	2825	0
576	20241010	111900	27769780	2825	2825	2825	2825	0
577	20241010	111800	27769780	2825	2825	2825	2825	0
578	20241010	111700	27769780	2825	2825	2825	2825	0
579	20241010	111600	27769780	2825	2825	2825	2825	0
580	20241010	111500	27769780	2825	2825	2825	2825	9
581	20241010	111400	27744355	2825	2825	2825	2825	0
582	20241010	111300	27744355	2825	2825	2825	2825	0
583	20241010	111200	27744355	2825	2825	2825	2825	0
584	20241010	111100	27744355	2825	2825	2825	2825	0
585	20241010	111000	27744355	2825	2825	2825	2825	0
586	20241010	110900	27744355	2825	2825	2825	2825	0
587	20241010	110800	27744355	2825	2825	2825	2825	0
588	20241010	110700	27744355	2825	2825	2825	2825	0
589	20241010	110600	27744355	2825	2825	2825	2825	0
590	20241010	110500	27744355	2825	2825	2825	2825	0
591	20241010	110400	27744355	2825	2825	2825	2825	0
592	20241010	110300	27744355	2825	2825	2825	2825	0
593	20241010	110200	27744355	2825	2825	2825	2825	0
594	20241010	110100	27744355	2825	2825	2825	2825	1
595	20241010	110000	27741530	2825	2825	2825	2825	201
596	20241010	105900	27173705	2820	2820	2820	2820	0
597	20241010	105800	27173705	2820	2820	2820	2820	0
598	20241010	105700	27173705	2820	2820	2820	2820	0
599	20241010	105600	27173705	2820	2820	2820	2820	0
600	20241010	105500	27173705	2820	2820	2820	2820	0
601	20241010	105400	27173705	2820	2820	2820	2820	0
602	20241010	105300	27173705	2820	2820	2820	2820	0
603	20241010	105200	27173705	2820	2820	2820	2820	117
604	20241010	105100	26843765	2820	2825	2825	2820	1380
605	20241010	105000	22951165	2825	2825	2825	2825	0
606	20241010	104900	22951165	2825	2825	2825	2825	0
607	20241010	104800	22951165	2825	2825	2825	2825	0
608	20241010	104700	22951165	2825	2825	2825	2825	0
609	20241010	104600	22951165	2825	2825	2825	2825	0
610	20241010	104500	22951165	2825	2825	2825	2825	271
611	20241010	104400	22185590	2825	2825	2825	2825	0
612	20241010	104300	22185590	2825	2825	2825	2825	0
613	20241010	104200	22185590	2825	2825	2825	2825	5
614	20241010	104100	22171465	2825	2825	2825	2825	419
615	20241010	104000	20987790	2825	2825	2825	2825	1
616	20241010	103900	20984965	2825	2825	2825	2825	20
617	20241010	103800	20928465	2825	2825	2825	2825	0
618	20241010	103700	20928465	2825	2825	2825	2825	0
619	20241010	103600	20928465	2825	2825	2825	2825	48
620	20241010	103500	20792865	2830	2830	2830	2830	0
621	20241010	103400	20792865	2830	2830	2830	2830	0
622	20241010	103300	20792865	2830	2830	2830	2830	850
623	20241010	103200	18387365	2830	2830	2830	2830	0
624	20241010	103100	18387365	2830	2830	2830	2830	0
625	20241010	103000	18387365	2830	2830	2830	2830	500
626	20241010	102900	16972365	2840	2840	2840	2840	0
627	20241010	102800	16972365	2840	2840	2840	2840	0
628	20241010	102700	16972365	2840	2840	2840	2840	0
629	20241010	102600	16972365	2840	2840	2840	2840	0
630	20241010	102500	16972365	2840	2840	2840	2840	0
631	20241010	102400	16972365	2840	2840	2840	2840	0
632	20241010	102300	16972365	2840	2840	2840	2840	0
633	20241010	102200	16972365	2840	2840	2840	2840	1366
634	20241010	102100	13092925	2850	2850	2850	2850	10
635	20241010	102000	13064425	2845	2845	2845	2845	237
636	20241010	101900	12390160	2845	2845	2845	2845	0
637	20241010	101800	12390160	2845	2845	2845	2845	0
638	20241010	101700	12390160	2845	2845	2845	2845	0
639	20241010	101600	12390160	2845	2845	2845	2845	400
640	20241010	101500	11252160	2845	2830	2845	2830	505
641	20241010	101400	9822935	2835	2835	2835	2835	0
642	20241010	101300	9822935	2835	2835	2835	2835	0
643	20241010	101200	9822935	2835	2835	2835	2835	0
644	20241010	101100	9822935	2835	2835	2835	2835	0
645	20241010	101000	9822935	2835	2835	2835	2835	0
646	20241010	100900	9822935	2835	2835	2835	2835	1
647	20241010	100800	9820100	2845	2845	2845	2845	1
648	20241010	100700	9817255	2845	2845	2845	2845	0
649	20241010	100600	9817255	2845	2845	2845	2845	4
650	20241010	100500	9805875	2845	2845	2845	2845	1
651	20241010	100400	9803030	2845	2845	2845	2845	0
652	20241010	100300	9803030	2845	2845	2845	2845	0
653	20241010	100200	9803030	2845	2845	2845	2845	0
654	20241010	100100	9803030	2845	2845	2845	2845	0
655	20241010	100000	9803030	2845	2845	2845	2845	0
656	20241010	095900	9803030	2845	2845	2845	2845	0
657	20241010	095800	9803030	2845	2845	2845	2845	0
658	20241010	095700	9803030	2845	2845	2845	2845	1
659	20241010	095600	9800185	2845	2845	2845	2845	0
660	20241010	095500	9800185	2845	2845	2845	2845	0
661	20241010	095400	9800185	2845	2845	2845	2845	0
662	20241010	095300	9800185	2845	2845	2845	2845	38
663	20241010	095200	9692075	2825	2825	2825	2825	0
664	20241010	095100	9692075	2825	2825	2825	2825	176
665	20241010	095000	9194875	2845	2845	2845	2845	1
666	20241010	094900	9192030	2825	2825	2825	2825	0
667	20241010	094800	9192030	2825	2825	2825	2825	0
668	20241010	094700	9192030	2825	2825	2825	2825	0
669	20241010	094600	9192030	2825	2825	2825	2825	0
670	20241010	094500	9192030	2825	2825	2825	2825	603
671	20241010	094400	7488555	2845	2845	2845	2845	29
672	20241010	094300	7406050	2845	2845	2845	2845	9
673	20241010	094200	7380445	2845	2845	2845	2845	7
674	20241010	094100	7360530	2825	2825	2825	2825	0
675	20241010	094000	7360530	2825	2825	2825	2825	0
676	20241010	093900	7360530	2825	2825	2825	2825	0
677	20241010	093800	7360530	2825	2825	2825	2825	330
678	20241010	093700	6428280	2850	2850	2850	2850	0
679	20241010	093600	6428280	2850	2850	2850	2850	0
680	20241010	093500	6428280	2850	2850	2850	2850	0
681	20241010	093400	6428280	2850	2850	2850	2850	0
682	20241010	093300	6428280	2850	2850	2850	2850	3
683	20241010	093200	6419730	2825	2825	2825	2825	500
684	20241010	093100	5007230	2825	2825	2825	2825	0
685	20241010	093000	5007230	2825	2825	2825	2825	0
686	20241010	092900	5007230	2825	2825	2825	2825	0
687	20241010	092800	5007230	2825	2825	2825	2825	36
688	20241010	092700	4905530	2825	2825	2825	2825	79
689	20241010	092600	4682355	2825	2825	2825	2825	333
690	20241010	092500	3741630	2830	2830	2830	2830	0
691	20241010	092400	3741630	2830	2830	2830	2830	73
692	20241010	092300	3535040	2830	2830	2830	2830	0
693	20241010	092200	3535040	2830	2830	2830	2830	500
694	20241010	092100	2120040	2840	2840	2840	2840	0
695	20241010	092000	2120040	2840	2840	2840	2840	0
696	20241010	091900	2120040	2840	2840	2840	2840	0
697	20241010	091800	2120040	2840	2840	2840	2840	0
698	20241010	091700	2120040	2840	2840	2840	2840	0
699	20241010	091600	2120040	2840	2840	2840	2840	0
700	20241010	091500	2120040	2840	2840	2840	2840	0
701	20241010	091400	2120040	2840	2840	2840	2840	56
702	20241010	091300	1961000	2840	2840	2840	2840	0
703	20241010	091200	1961000	2840	2840	2840	2840	0
704	20241010	091100	1961000	2840	2840	2840	2840	0
705	20241010	091000	1961000	2840	2840	2840	2840	0
706	20241010	090900	1961000	2840	2840	2840	2840	0
707	20241010	090800	1961000	2840	2840	2840	2840	0
708	20241010	090700	1961000	2840	2840	2840	2840	0
709	20241010	090600	1961000	2840	2840	2840	2840	0
710	20241010	090500	1961000	2840	2840	2840	2840	0
711	20241010	090400	1961000	2840	2840	2840	2840	500
712	20241010	090300	541000	2840	2840	2840	2840	0
713	20241010	090200	541000	2840	2840	2840	2840	36
714	20241010	090100	438760	2840	2840	2840	2840	0
715	20241010	090000	438760	2840	2830	2840	2830	155