KissMeData/352700/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212100	56985250	2935	2935	2935	2935	2465
3	20241002	212000	56985250	2935	2935	2935	2935	0
4	20241002	211900	56985250	2935	2935	2935	2935	0
5	20241002	211800	56985250	2935	2935	2935	2935	0
6	20241002	211700	56985250	2935	2935	2935	2935	0
7	20241002	211600	56985250	2935	2935	2935	2935	0
8	20241002	211500	56985250	2935	2935	2935	2935	0
9	20241002	211400	56985250	2935	2935	2935	2935	0
10	20241002	211300	56985250	2935	2935	2935	2935	0
11	20241002	211200	56985250	2935	2935	2935	2935	0
12	20241002	211100	56985250	2935	2935	2935	2935	0
13	20241002	211000	56985250	2935	2935	2935	2935	0
14	20241002	210900	56985250	2935	2935	2935	2935	0
15	20241002	210800	56985250	2935	2935	2935	2935	0
16	20241002	210700	56985250	2935	2935	2935	2935	0
17	20241002	210600	56985250	2935	2935	2935	2935	0
18	20241002	210500	56985250	2935	2935	2935	2935	0
19	20241002	210400	56985250	2935	2935	2935	2935	0
20	20241002	210300	56985250	2935	2935	2935	2935	0
21	20241002	210200	56985250	2935	2935	2935	2935	0
22	20241002	210100	56985250	2935	2935	2935	2935	0
23	20241002	210000	56985250	2935	2935	2935	2935	0
24	20241002	205900	56985250	2935	2935	2935	2935	0
25	20241002	205800	56985250	2935	2935	2935	2935	0
26	20241002	205700	56985250	2935	2935	2935	2935	0
27	20241002	205600	56985250	2935	2935	2935	2935	0
28	20241002	205500	56985250	2935	2935	2935	2935	0
29	20241002	205400	56985250	2935	2935	2935	2935	0
30	20241002	205300	56985250	2935	2935	2935	2935	0
31	20241002	205200	56985250	2935	2935	2935	2935	0
32	20241002	205100	56985250	2935	2935	2935	2935	2465
33	20241002	205000	56985250	2935	2935	2935	2935	0
34	20241002	204900	56985250	2935	2935	2935	2935	0
35	20241002	204800	56985250	2935	2935	2935	2935	0
36	20241002	204700	56985250	2935	2935	2935	2935	0
37	20241002	204600	56985250	2935	2935	2935	2935	0
38	20241002	204500	56985250	2935	2935	2935	2935	0
39	20241002	204400	56985250	2935	2935	2935	2935	0
40	20241002	204300	56985250	2935	2935	2935	2935	0
41	20241002	204200	56985250	2935	2935	2935	2935	0
42	20241002	204100	56985250	2935	2935	2935	2935	0
43	20241002	204000	56985250	2935	2935	2935	2935	0
44	20241002	203900	56985250	2935	2935	2935	2935	0
45	20241002	203800	56985250	2935	2935	2935	2935	0
46	20241002	203700	56985250	2935	2935	2935	2935	0
47	20241002	203600	56985250	2935	2935	2935	2935	0
48	20241002	203500	56985250	2935	2935	2935	2935	0
49	20241002	203400	56985250	2935	2935	2935	2935	0
50	20241002	203300	56985250	2935	2935	2935	2935	0
51	20241002	203200	56985250	2935	2935	2935	2935	0
52	20241002	203100	56985250	2935	2935	2935	2935	0
53	20241002	203000	56985250	2935	2935	2935	2935	0
54	20241002	202900	56985250	2935	2935	2935	2935	0
55	20241002	202800	56985250	2935	2935	2935	2935	0
56	20241002	202700	56985250	2935	2935	2935	2935	0
57	20241002	202600	56985250	2935	2935	2935	2935	0
58	20241002	202500	56985250	2935	2935	2935	2935	0
59	20241002	202400	56985250	2935	2935	2935	2935	0
60	20241002	202300	56985250	2935	2935	2935	2935	0
61	20241002	202200	56985250	2935	2935	2935	2935	0
62	20241002	202100	56985250	2935	2935	2935	2935	2465
63	20241002	202000	56985250	2935	2935	2935	2935	0
64	20241002	201900	56985250	2935	2935	2935	2935	0
65	20241002	201800	56985250	2935	2935	2935	2935	0
66	20241002	201700	56985250	2935	2935	2935	2935	0
67	20241002	201600	56985250	2935	2935	2935	2935	0
68	20241002	201500	56985250	2935	2935	2935	2935	0
69	20241002	201400	56985250	2935	2935	2935	2935	0
70	20241002	201300	56985250	2935	2935	2935	2935	0
71	20241002	201200	56985250	2935	2935	2935	2935	0
72	20241002	201100	56985250	2935	2935	2935	2935	0
73	20241002	201000	56985250	2935	2935	2935	2935	0
74	20241002	200900	56985250	2935	2935	2935	2935	0
75	20241002	200800	56985250	2935	2935	2935	2935	0
76	20241002	200700	56985250	2935	2935	2935	2935	0
77	20241002	200600	56985250	2935	2935	2935	2935	0
78	20241002	200500	56985250	2935	2935	2935	2935	0
79	20241002	200400	56985250	2935	2935	2935	2935	0
80	20241002	200300	56985250	2935	2935	2935	2935	0
81	20241002	200200	56985250	2935	2935	2935	2935	0
82	20241002	200100	56985250	2935	2935	2935	2935	0
83	20241002	200000	56985250	2935	2935	2935	2935	0
84	20241002	195900	56985250	2935	2935	2935	2935	0
85	20241002	195800	56985250	2935	2935	2935	2935	0
86	20241002	195700	56985250	2935	2935	2935	2935	0
87	20241002	195600	56985250	2935	2935	2935	2935	0
88	20241002	195500	56985250	2935	2935	2935	2935	0
89	20241002	195400	56985250	2935	2935	2935	2935	0
90	20241002	195300	56985250	2935	2935	2935	2935	0
91	20241002	195200	56985250	2935	2935	2935	2935	0
92	20241002	195100	56985250	2935	2935	2935	2935	2465
93	20241002	195000	56985250	2935	2935	2935	2935	0
94	20241002	194900	56985250	2935	2935	2935	2935	0
95	20241002	194800	56985250	2935	2935	2935	2935	0
96	20241002	194700	56985250	2935	2935	2935	2935	0
97	20241002	194600	56985250	2935	2935	2935	2935	0
98	20241002	194500	56985250	2935	2935	2935	2935	0
99	20241002	194400	56985250	2935	2935	2935	2935	0
100	20241002	194300	56985250	2935	2935	2935	2935	0
101	20241002	194200	56985250	2935	2935	2935	2935	0
102	20241002	194100	56985250	2935	2935	2935	2935	0
103	20241002	194000	56985250	2935	2935	2935	2935	0
104	20241002	193900	56985250	2935	2935	2935	2935	0
105	20241002	193800	56985250	2935	2935	2935	2935	0
106	20241002	193700	56985250	2935	2935	2935	2935	0
107	20241002	193600	56985250	2935	2935	2935	2935	0
108	20241002	193500	56985250	2935	2935	2935	2935	0
109	20241002	193400	56985250	2935	2935	2935	2935	0
110	20241002	193300	56985250	2935	2935	2935	2935	0
111	20241002	193200	56985250	2935	2935	2935	2935	0
112	20241002	193100	56985250	2935	2935	2935	2935	0
113	20241002	193000	56985250	2935	2935	2935	2935	0
114	20241002	192900	56985250	2935	2935	2935	2935	0
115	20241002	192800	56985250	2935	2935	2935	2935	0
116	20241002	192700	56985250	2935	2935	2935	2935	0
117	20241002	192600	56985250	2935	2935	2935	2935	0
118	20241002	192500	56985250	2935	2935	2935	2935	0
119	20241002	192400	56985250	2935	2935	2935	2935	0
120	20241002	192300	56985250	2935	2935	2935	2935	0
121	20241002	192200	56985250	2935	2935	2935	2935	0
122	20241002	192100	56985250	2935	2935	2935	2935	2465
123	20241002	192000	56985250	2935	2935	2935	2935	0
124	20241002	191900	56985250	2935	2935	2935	2935	0
125	20241002	191800	56985250	2935	2935	2935	2935	0
126	20241002	191700	56985250	2935	2935	2935	2935	0
127	20241002	191600	56985250	2935	2935	2935	2935	0
128	20241002	191500	56985250	2935	2935	2935	2935	0
129	20241002	191400	56985250	2935	2935	2935	2935	0
130	20241002	191300	56985250	2935	2935	2935	2935	0
131	20241002	191200	56985250	2935	2935	2935	2935	0
132	20241002	191100	56985250	2935	2935	2935	2935	0
133	20241002	191000	56985250	2935	2935	2935	2935	0
134	20241002	190900	56985250	2935	2935	2935	2935	0
135	20241002	190800	56985250	2935	2935	2935	2935	0
136	20241002	190700	56985250	2935	2935	2935	2935	0
137	20241002	190600	56985250	2935	2935	2935	2935	0
138	20241002	190500	56985250	2935	2935	2935	2935	0
139	20241002	190400	56985250	2935	2935	2935	2935	0
140	20241002	190300	56985250	2935	2935	2935	2935	0
141	20241002	190200	56985250	2935	2935	2935	2935	0
142	20241002	190100	56985250	2935	2935	2935	2935	0
143	20241002	190000	56985250	2935	2935	2935	2935	0
144	20241002	185900	56985250	2935	2935	2935	2935	0
145	20241002	185800	56985250	2935	2935	2935	2935	0
146	20241002	185700	56985250	2935	2935	2935	2935	0
147	20241002	185600	56985250	2935	2935	2935	2935	0
148	20241002	185500	56985250	2935	2935	2935	2935	0
149	20241002	185400	56985250	2935	2935	2935	2935	0
150	20241002	185300	56985250	2935	2935	2935	2935	0
151	20241002	185200	56985250	2935	2935	2935	2935	0
152	20241002	185100	56985250	2935	2935	2935	2935	2465
153	20241002	185000	56985250	2935	2935	2935	2935	0
154	20241002	184900	56985250	2935	2935	2935	2935	0
155	20241002	184800	56985250	2935	2935	2935	2935	0
156	20241002	184700	56985250	2935	2935	2935	2935	0
157	20241002	184600	56985250	2935	2935	2935	2935	0
158	20241002	184500	56985250	2935	2935	2935	2935	0
159	20241002	184400	56985250	2935	2935	2935	2935	0
160	20241002	184300	56985250	2935	2935	2935	2935	0
161	20241002	184200	56985250	2935	2935	2935	2935	0
162	20241002	184100	56985250	2935	2935	2935	2935	0
163	20241002	184000	56985250	2935	2935	2935	2935	0
164	20241002	183900	56985250	2935	2935	2935	2935	0
165	20241002	183800	56985250	2935	2935	2935	2935	0
166	20241002	183700	56985250	2935	2935	2935	2935	0
167	20241002	183600	56985250	2935	2935	2935	2935	0
168	20241002	183500	56985250	2935	2935	2935	2935	0
169	20241002	183400	56985250	2935	2935	2935	2935	0
170	20241002	183300	56985250	2935	2935	2935	2935	0
171	20241002	183200	56985250	2935	2935	2935	2935	0
172	20241002	183100	56985250	2935	2935	2935	2935	0
173	20241002	183000	56985250	2935	2935	2935	2935	0
174	20241002	182900	56985250	2935	2935	2935	2935	0
175	20241002	182800	56985250	2935	2935	2935	2935	0
176	20241002	182700	56985250	2935	2935	2935	2935	0
177	20241002	182600	56985250	2935	2935	2935	2935	0
178	20241002	182500	56985250	2935	2935	2935	2935	0
179	20241002	182400	56985250	2935	2935	2935	2935	0
180	20241002	182300	56985250	2935	2935	2935	2935	0
181	20241002	182200	56985250	2935	2935	2935	2935	0
182	20241002	182100	56985250	2935	2935	2935	2935	2465
183	20241002	182000	56985250	2935	2935	2935	2935	0
184	20241002	181900	56985250	2935	2935	2935	2935	0
185	20241002	181800	56985250	2935	2935	2935	2935	0
186	20241002	181700	56985250	2935	2935	2935	2935	0
187	20241002	181600	56985250	2935	2935	2935	2935	0
188	20241002	181500	56985250	2935	2935	2935	2935	0
189	20241002	181400	56985250	2935	2935	2935	2935	0
190	20241002	181300	56985250	2935	2935	2935	2935	0
191	20241002	181200	56985250	2935	2935	2935	2935	0
192	20241002	181100	56985250	2935	2935	2935	2935	0
193	20241002	181000	56985250	2935	2935	2935	2935	0
194	20241002	180900	56985250	2935	2935	2935	2935	0
195	20241002	180800	56985250	2935	2935	2935	2935	0
196	20241002	180700	56985250	2935	2935	2935	2935	0
197	20241002	180600	56985250	2935	2935	2935	2935	0
198	20241002	180500	56985250	2935	2935	2935	2935	0
199	20241002	180400	56985250	2935	2935	2935	2935	0
200	20241002	180300	56985250	2935	2935	2935	2935	0
201	20241002	180200	56985250	2935	2935	2935	2935	0
202	20241002	180100	56985250	2935	2935	2935	2935	0
203	20241002	180000	56985250	2935	2935	2935	2935	0
204	20241002	175900	56985250	2935	2935	2935	2935	0
205	20241002	175800	56985250	2935	2935	2935	2935	0
206	20241002	175700	56985250	2935	2935	2935	2935	0
207	20241002	175600	56985250	2935	2935	2935	2935	0
208	20241002	175500	56985250	2935	2935	2935	2935	0
209	20241002	175400	56985250	2935	2935	2935	2935	0
210	20241002	175300	56985250	2935	2935	2935	2935	0
211	20241002	175200	56985250	2935	2935	2935	2935	0
212	20241002	175100	56985250	2935	2935	2935	2935	2465
213	20241002	175000	56985250	2935	2935	2935	2935	0
214	20241002	174900	56985250	2935	2935	2935	2935	0
215	20241002	174800	56985250	2935	2935	2935	2935	0
216	20241002	174700	56985250	2935	2935	2935	2935	0
217	20241002	174600	56985250	2935	2935	2935	2935	0
218	20241002	174500	56985250	2935	2935	2935	2935	0
219	20241002	174400	56985250	2935	2935	2935	2935	0
220	20241002	174300	56985250	2935	2935	2935	2935	0
221	20241002	174200	56985250	2935	2935	2935	2935	0
222	20241002	174100	56985250	2935	2935	2935	2935	0
223	20241002	174000	56985250	2935	2935	2935	2935	0
224	20241002	173900	56985250	2935	2935	2935	2935	0
225	20241002	173800	56985250	2935	2935	2935	2935	0
226	20241002	173700	56985250	2935	2935	2935	2935	0
227	20241002	173600	56985250	2935	2935	2935	2935	0
228	20241002	173500	56985250	2935	2935	2935	2935	0
229	20241002	173400	56985250	2935	2935	2935	2935	0
230	20241002	173300	56985250	2935	2935	2935	2935	0
231	20241002	173200	56985250	2935	2935	2935	2935	0
232	20241002	173100	56985250	2935	2935	2935	2935	0
233	20241002	173000	56985250	2935	2935	2935	2935	0
234	20241002	172900	56985250	2935	2935	2935	2935	0
235	20241002	172800	56985250	2935	2935	2935	2935	0
236	20241002	172700	56985250	2935	2935	2935	2935	0
237	20241002	172600	56985250	2935	2935	2935	2935	0
238	20241002	172500	56985250	2935	2935	2935	2935	0
239	20241002	172400	56985250	2935	2935	2935	2935	0
240	20241002	172300	56985250	2935	2935	2935	2935	0
241	20241002	172200	56985250	2935	2935	2935	2935	0
242	20241002	172100	56985250	2935	2935	2935	2935	2465
243	20241002	172000	56985250	2935	2935	2935	2935	0
244	20241002	171900	56985250	2935	2935	2935	2935	0
245	20241002	171800	56985250	2935	2935	2935	2935	0
246	20241002	171700	56985250	2935	2935	2935	2935	0
247	20241002	171600	56985250	2935	2935	2935	2935	0
248	20241002	171500	56985250	2935	2935	2935	2935	0
249	20241002	171400	56985250	2935	2935	2935	2935	0
250	20241002	171300	56985250	2935	2935	2935	2935	0
251	20241002	171200	56985250	2935	2935	2935	2935	0
252	20241002	171100	56985250	2935	2935	2935	2935	0
253	20241002	171000	56985250	2935	2935	2935	2935	0
254	20241002	170900	56985250	2935	2935	2935	2935	0
255	20241002	170800	56985250	2935	2935	2935	2935	0
256	20241002	170700	56985250	2935	2935	2935	2935	0
257	20241002	170600	56985250	2935	2935	2935	2935	0
258	20241002	170500	56985250	2935	2935	2935	2935	0
259	20241002	170400	56985250	2935	2935	2935	2935	0
260	20241002	170300	56985250	2935	2935	2935	2935	0
261	20241002	170200	56985250	2935	2935	2935	2935	0
262	20241002	170100	56985250	2935	2935	2935	2935	0
263	20241002	170000	56985250	2935	2935	2935	2935	0
264	20241002	165900	56985250	2935	2935	2935	2935	0
265	20241002	165800	56985250	2935	2935	2935	2935	0
266	20241002	165700	56985250	2935	2935	2935	2935	0
267	20241002	165600	56985250	2935	2935	2935	2935	0
268	20241002	165500	56985250	2935	2935	2935	2935	0
269	20241002	165400	56985250	2935	2935	2935	2935	0
270	20241002	165300	56985250	2935	2935	2935	2935	0
271	20241002	165200	56985250	2935	2935	2935	2935	0
272	20241002	165100	56985250	2935	2935	2935	2935	2465
273	20241002	165000	56985250	2935	2935	2935	2935	0
274	20241002	164900	56985250	2935	2935	2935	2935	0
275	20241002	164800	56985250	2935	2935	2935	2935	0
276	20241002	164700	56985250	2935	2935	2935	2935	0
277	20241002	164600	56985250	2935	2935	2935	2935	0
278	20241002	164500	56985250	2935	2935	2935	2935	0
279	20241002	164400	56985250	2935	2935	2935	2935	0
280	20241002	164300	56985250	2935	2935	2935	2935	0
281	20241002	164200	56985250	2935	2935	2935	2935	0
282	20241002	164100	56985250	2935	2935	2935	2935	0
283	20241002	164000	56985250	2935	2935	2935	2935	0
284	20241002	163900	56985250	2935	2935	2935	2935	0
285	20241002	163800	56985250	2935	2935	2935	2935	0
286	20241002	163700	56985250	2935	2935	2935	2935	0
287	20241002	163600	56985250	2935	2935	2935	2935	0
288	20241002	163500	56985250	2935	2935	2935	2935	0
289	20241002	163400	56985250	2935	2935	2935	2935	0
290	20241002	163300	56985250	2935	2935	2935	2935	0
291	20241002	163200	56985250	2935	2935	2935	2935	0
292	20241002	163100	56985250	2935	2935	2935	2935	0
293	20241002	163000	56985250	2935	2935	2935	2935	0
294	20241002	162900	56985250	2935	2935	2935	2935	0
295	20241002	162800	56985250	2935	2935	2935	2935	0
296	20241002	162700	56985250	2935	2935	2935	2935	0
297	20241002	162600	56985250	2935	2935	2935	2935	0
298	20241002	162500	56985250	2935	2935	2935	2935	0
299	20241002	162400	56985250	2935	2935	2935	2935	0
300	20241002	162300	56985250	2935	2935	2935	2935	0
301	20241002	162200	56985250	2935	2935	2935	2935	0
302	20241002	162100	56985250	2935	2935	2935	2935	2465
303	20241002	162000	56985250	2935	2935	2935	2935	0
304	20241002	161900	56985250	2935	2935	2935	2935	0
305	20241002	161800	56985250	2935	2935	2935	2935	0
306	20241002	161700	56985250	2935	2935	2935	2935	0
307	20241002	161600	56985250	2935	2935	2935	2935	0
308	20241002	161500	56985250	2935	2935	2935	2935	0
309	20241002	161400	56985250	2935	2935	2935	2935	0
310	20241002	161300	56985250	2935	2935	2935	2935	0
311	20241002	161200	56985250	2935	2935	2935	2935	0
312	20241002	161100	56985250	2935	2935	2935	2935	0
313	20241002	161000	56985250	2935	2935	2935	2935	0
314	20241002	160900	56985250	2935	2935	2935	2935	0
315	20241002	160800	56985250	2935	2935	2935	2935	0
316	20241002	160700	56985250	2935	2935	2935	2935	0
317	20241002	160600	56985250	2935	2935	2935	2935	0
318	20241002	160500	56985250	2935	2935	2935	2935	0
319	20241002	160400	56985250	2935	2935	2935	2935	0
320	20241002	160300	56985250	2935	2935	2935	2935	0
321	20241002	160200	56985250	2935	2935	2935	2935	0
322	20241002	160100	56985250	2935	2935	2935	2935	0
323	20241002	160000	56985250	2935	2935	2935	2935	0
324	20241002	155900	56985250	2935	2935	2935	2935	0
325	20241002	155800	56985250	2935	2935	2935	2935	0
326	20241002	155700	56985250	2935	2935	2935	2935	0
327	20241002	155600	56985250	2935	2935	2935	2935	0
328	20241002	155500	56985250	2935	2935	2935	2935	0
329	20241002	155400	56985250	2935	2935	2935	2935	0
330	20241002	155300	56985250	2935	2935	2935	2935	0
331	20241002	155200	56985250	2935	2935	2935	2935	0
332	20241002	155100	56985250	2935	2935	2935	2935	2465
333	20241002	155000	56985250	2935	2935	2935	2935	0
334	20241002	154900	56985250	2935	2935	2935	2935	0
335	20241002	154800	56985250	2935	2935	2935	2935	0
336	20241002	154700	56985250	2935	2935	2935	2935	0
337	20241002	154600	56985250	2935	2935	2935	2935	0
338	20241002	154500	56985250	2935	2935	2935	2935	0
339	20241002	154400	56985250	2935	2935	2935	2935	0
340	20241002	154300	56985250	2935	2935	2935	2935	0
341	20241002	154200	56985250	2935	2935	2935	2935	0
342	20241002	154100	56985250	2935	2935	2935	2935	0
343	20241002	154000	56985250	2935	2935	2935	2935	0
344	20241002	153900	56985250	2935	2935	2935	2935	0
345	20241002	153800	56985250	2935	2935	2935	2935	0
346	20241002	153700	56985250	2935	2935	2935	2935	0
347	20241002	153600	56985250	2935	2935	2935	2935	0
348	20241002	153500	56985250	2935	2935	2935	2935	0
349	20241002	153400	56985250	2935	2935	2935	2935	0
350	20241002	153300	56985250	2935	2935	2935	2935	0
351	20241002	153200	56985250	2935	2935	2935	2935	0
352	20241002	153100	56985250	2935	2935	2935	2935	0
353	20241002	153000	56985250	2935	2935	2935	2935	2465
354	20241002	152900	49750475	2945	2945	2945	2945	0
355	20241002	152800	49750475	2945	2945	2945	2945	0
356	20241002	152700	49750475	2945	2945	2945	2945	0
357	20241002	152600	49750475	2945	2945	2945	2945	0
358	20241002	152500	49750475	2945	2945	2945	2945	0
359	20241002	152400	49750475	2945	2945	2945	2945	0
360	20241002	152300	49750475	2945	2945	2945	2945	0
361	20241002	152200	49750475	2945	2945	2945	2945	0
362	20241002	152100	49750475	2945	2945	2945	2945	0
363	20241002	152000	49750475	2945	2945	2945	2945	0
364	20241002	151900	49750475	2945	2940	2945	2940	4
365	20241002	151800	49738710	2940	2900	2940	2900	2242
366	20241002	151700	43220980	2900	2900	2900	2900	10
367	20241002	151600	43191980	2895	2895	2895	2895	0
368	20241002	151500	43191980	2895	2895	2895	2895	15
369	20241002	151400	43148555	2895	2895	2895	2895	19
370	20241002	151300	43093550	2895	2895	2895	2895	0
371	20241002	151200	43093550	2895	2895	2895	2895	64
372	20241002	151100	42908270	2895	2895	2895	2895	0
373	20241002	151000	42908270	2895	2895	2895	2895	62
374	20241002	150900	42728780	2895	2895	2895	2895	0
375	20241002	150800	42728780	2895	2910	2910	2895	2696
376	20241002	150700	34902630	2910	2910	2910	2910	35
377	20241002	150600	34800780	2910	2910	2910	2910	0
378	20241002	150500	34800780	2910	2910	2910	2910	15
379	20241002	150400	34757130	2910	2910	2910	2910	19
380	20241002	150300	34701840	2910	2910	2910	2910	0
381	20241002	150200	34701840	2910	2910	2910	2910	15
382	20241002	150100	34658190	2910	2910	2910	2910	19
383	20241002	150000	34602900	2910	2910	2910	2910	14
384	20241002	145900	34562160	2910	2910	2910	2910	0
385	20241002	145800	34562160	2910	2910	2910	2910	0
386	20241002	145700	34562160	2910	2910	2910	2910	34
387	20241002	145600	34463220	2905	2905	2905	2905	0
388	20241002	145500	34463220	2905	2905	2905	2905	15
389	20241002	145400	34419645	2905	2905	2905	2905	19
390	20241002	145300	34364450	2905	2905	2905	2905	0
391	20241002	145200	34364450	2905	2905	2905	2905	15
392	20241002	145100	34320875	2905	2905	2905	2905	39
393	20241002	145000	34207580	2905	2905	2905	2905	15
394	20241002	144900	34164005	2905	2905	2905	2905	0
395	20241002	144800	34164005	2905	2905	2905	2905	19
396	20241002	144700	34108810	2905	2905	2905	2905	15
397	20241002	144600	34065235	2905	2905	2905	2905	0
398	20241002	144500	34065235	2905	2905	2905	2905	15
399	20241002	144400	34021660	2905	2905	2905	2905	19
400	20241002	144300	33966465	2905	2905	2905	2905	0
401	20241002	144200	33966465	2905	2905	2905	2905	23
402	20241002	144100	33899650	2915	2915	2915	2915	0
403	20241002	144000	33899650	2915	2915	2915	2915	7
404	20241002	143900	33879245	2925	2915	2925	2915	4
405	20241002	143800	33867555	2905	2905	2905	2905	29
406	20241002	143700	33783310	2905	2905	2905	2905	14
407	20241002	143600	33742640	2905	2905	2905	2905	0
408	20241002	143500	33742640	2905	2905	2905	2905	35
409	20241002	143400	33640965	2905	2905	2905	2905	0
410	20241002	143300	33640965	2905	2905	2905	2905	0
411	20241002	143200	33640965	2905	2905	2905	2905	15
412	20241002	143100	33597390	2905	2905	2905	2905	41
413	20241002	143000	33478285	2900	2900	2900	2900	15
414	20241002	142900	33434785	2905	2905	2905	2905	0
415	20241002	142800	33434785	2905	2905	2905	2905	14
416	20241002	142700	33394115	2905	2905	2905	2905	15
417	20241002	142600	33350540	2930	2915	2930	2915	101
418	20241002	142500	33054775	2905	2905	2905	2905	68
419	20241002	142400	32857235	2905	2905	2905	2905	0
420	20241002	142300	32857235	2905	2905	2905	2905	0
421	20241002	142200	32857235	2905	2905	2905	2905	34
422	20241002	142100	32758465	2905	2905	2905	2905	0
423	20241002	142000	32758465	2905	2905	2905	2905	15
424	20241002	141900	32714890	2905	2905	2905	2905	0
425	20241002	141800	32714890	2905	2905	2905	2905	20
426	20241002	141700	32656790	2905	2905	2905	2905	15
427	20241002	141600	32613215	2920	2920	2920	2920	0
428	20241002	141500	32613215	2920	2905	2920	2905	115
429	20241002	141400	32277630	2905	2905	2905	2905	0
430	20241002	141300	32277630	2905	2905	2905	2905	0
431	20241002	141200	32277630	2905	2905	2905	2905	34
432	20241002	141100	32178860	2905	2905	2905	2905	0
433	20241002	141000	32178860	2905	2905	2905	2905	15
434	20241002	140900	32135285	2900	2900	2900	2900	19
435	20241002	140800	32080185	2900	2900	2900	2900	0
436	20241002	140700	32080185	2900	2900	2900	2900	15
437	20241002	140600	32036685	2900	2900	2900	2900	0
438	20241002	140500	32036685	2900	2900	2900	2900	54
439	20241002	140400	31880085	2900	2900	2900	2900	0
440	20241002	140300	31880085	2900	2900	2900	2900	0
441	20241002	140200	31880085	2900	2900	2900	2900	34
442	20241002	140100	31781485	2900	2900	2900	2900	0
443	20241002	140000	31781485	2900	2900	2900	2900	15
444	20241002	135900	31737985	2900	2905	2905	2900	19
445	20241002	135800	31682880	2900	2900	2900	2900	0
446	20241002	135700	31682880	2900	2900	2900	2900	15
447	20241002	135600	31639380	2900	2905	2905	2900	47
448	20241002	135500	31503030	2910	2900	2910	2900	44
449	20241002	135400	31375235	2900	2900	2900	2900	0
450	20241002	135300	31375235	2900	2900	2900	2900	0
451	20241002	135200	31375235	2900	2900	2900	2900	33
452	20241002	135100	31279535	2900	2900	2900	2900	0
453	20241002	135000	31279535	2900	2900	2900	2900	15
454	20241002	134900	31236035	2900	2900	2900	2900	20
455	20241002	134800	31178035	2900	2900	2900	2900	0
456	20241002	134700	31178035	2900	2900	2900	2900	15
457	20241002	134600	31134535	2905	2905	2905	2905	0
458	20241002	134500	31134535	2905	2905	2905	2905	15
459	20241002	134400	31090960	2905	2905	2905	2905	0
460	20241002	134300	31090960	2905	2905	2905	2905	19
461	20241002	134200	31035765	2905	2905	2905	2905	15
462	20241002	134100	30992190	2905	2905	2905	2905	0
463	20241002	134000	30992190	2905	2905	2905	2905	15
464	20241002	133900	30948615	2905	2905	2905	2905	131
465	20241002	133800	30568060	2905	2905	2905	2905	0
466	20241002	133700	30568060	2905	2905	2905	2905	15
467	20241002	133600	30524485	2905	2905	2905	2905	19
468	20241002	133500	30469290	2905	2905	2905	2905	15
469	20241002	133400	30425715	2905	2905	2905	2905	0
470	20241002	133300	30425715	2905	2905	2905	2905	20
471	20241002	133200	30367615	2905	2905	2905	2905	15
472	20241002	133100	30324040	2905	2905	2905	2905	0
473	20241002	133000	30324040	2905	2905	2905	2905	14
474	20241002	132900	30283370	2910	2910	2910	2910	95
475	20241002	132800	30006920	2905	2905	2905	2905	0
476	20241002	132700	30006920	2905	2905	2905	2905	15
477	20241002	132600	29963345	2905	2905	2905	2905	19
478	20241002	132500	29908150	2905	2905	2905	2905	15
479	20241002	132400	29864575	2910	2910	2910	2910	27
480	20241002	132300	29786005	2905	2905	2905	2905	19
481	20241002	132200	29730810	2905	2905	2905	2905	15
482	20241002	132100	29687235	2905	2905	2905	2905	0
483	20241002	132000	29687235	2905	2905	2905	2905	35
484	20241002	131900	29585560	2905	2905	2905	2905	0
485	20241002	131800	29585560	2905	2905	2905	2905	0
486	20241002	131700	29585560	2905	2905	2905	2905	34
487	20241002	131600	29486790	2905	2905	2905	2905	0
488	20241002	131500	29486790	2905	2905	2905	2905	15
489	20241002	131400	29443215	2905	2905	2905	2905	0
490	20241002	131300	29443215	2905	2905	2905	2905	19
491	20241002	131200	29388020	2905	2910	2910	2905	25
492	20241002	131100	29315345	2910	2910	2910	2910	0
493	20241002	131000	29315345	2910	2910	2910	2910	34
494	20241002	130900	29216405	2910	2910	2910	2910	0
495	20241002	130800	29216405	2910	2910	2910	2910	0
496	20241002	130700	29216405	2910	2910	2910	2910	683
497	20241002	130600	27228875	2910	2910	2910	2910	0
498	20241002	130500	27228875	2910	2910	2910	2910	15
499	20241002	130400	27185225	2910	2910	2910	2910	20
500	20241002	130300	27127025	2910	2910	2910	2910	0
501	20241002	130200	27127025	2910	2910	2910	2910	15
502	20241002	130100	27083375	2910	2910	2910	2910	0
503	20241002	130000	27083375	2910	2910	2910	2910	34
504	20241002	125900	26984435	2910	2910	2910	2910	0
505	20241002	125800	26984435	2910	2910	2910	2910	0
506	20241002	125700	26984435	2910	2910	2910	2910	34
507	20241002	125600	26885495	2910	2910	2910	2910	0
508	20241002	125500	26885495	2910	2910	2910	2910	15
509	20241002	125400	26841845	2910	2910	2910	2910	19
510	20241002	125300	26786555	2910	2910	2910	2910	500
511	20241002	125200	25331555	2910	2915	2915	2910	35
512	20241002	125100	25229605	2910	2910	2910	2910	19
513	20241002	125000	25174315	2910	2910	2910	2910	15
514	20241002	124900	25130665	2915	2915	2915	2915	0
515	20241002	124800	25130665	2915	2915	2915	2915	0
516	20241002	124700	25130665	2915	2915	2915	2915	15
517	20241002	124600	25086940	2915	2915	2915	2915	0
518	20241002	124500	25086940	2915	2920	2920	2915	589
519	20241002	124400	23368060	2920	2920	2920	2920	19
520	20241002	124300	23312580	2920	2920	2920	2920	0
521	20241002	124200	23312580	2920	2920	2920	2920	15
522	20241002	124100	23268780	2920	2920	2920	2920	19
523	20241002	124000	23213300	2920	2920	2920	2920	15
524	20241002	123900	23169500	2925	2925	2925	2925	0
525	20241002	123800	23169500	2925	2920	2925	2920	29
526	20241002	123700	23084770	2920	2920	2920	2920	15
527	20241002	123600	23040970	2920	2920	2920	2920	0
528	20241002	123500	23040970	2920	2915	2920	2915	34
529	20241002	123400	22941765	2915	2915	2915	2915	20
530	20241002	123300	22883465	2915	2915	2915	2915	0
531	20241002	123200	22883465	2915	2915	2915	2915	15
532	20241002	123100	22839740	2915	2915	2915	2915	19
533	20241002	123000	22784355	2915	2915	2915	2915	25
534	20241002	122900	22711480	2920	2920	2920	2920	0
535	20241002	122800	22711480	2920	2920	2920	2920	0
536	20241002	122700	22711480	2920	2920	2920	2920	5
537	20241002	122600	22696880	2915	2915	2915	2915	0
538	20241002	122500	22696880	2915	2915	2915	2915	34
539	20241002	122400	22597770	2915	2915	2915	2915	0
540	20241002	122300	22597770	2915	2915	2915	2915	0
541	20241002	122200	22597770	2915	2915	2915	2915	15
542	20241002	122100	22554045	2915	2915	2915	2915	19
543	20241002	122000	22498660	2915	2915	2915	2915	14
544	20241002	121900	22457850	2915	2915	2915	2915	0
545	20241002	121800	22457850	2915	2915	2915	2915	20
546	20241002	121700	22399550	2915	2915	2915	2915	15
547	20241002	121600	22355825	2915	2915	2915	2915	0
548	20241002	121500	22355825	2915	2915	2915	2915	34
549	20241002	121400	22256715	2915	2915	2915	2915	0
550	20241002	121300	22256715	2915	2915	2915	2915	0
551	20241002	121200	22256715	2915	2915	2915	2915	34
552	20241002	121100	22157605	2915	2915	2915	2915	0
553	20241002	121000	22157605	2915	2915	2915	2915	15
554	20241002	120900	22113880	2915	2915	2915	2915	0
555	20241002	120800	22113880	2915	2915	2915	2915	19
556	20241002	120700	22058495	2915	2915	2915	2915	15
557	20241002	120600	22014770	2915	2915	2915	2915	0
558	20241002	120500	22014770	2915	2915	2915	2915	35
559	20241002	120400	21912745	2915	2915	2915	2915	0
560	20241002	120300	21912745	2915	2915	2915	2915	0
561	20241002	120200	21912745	2915	2915	2915	2915	34
562	20241002	120100	21813635	2915	2915	2915	2915	0
563	20241002	120000	21813635	2915	2915	2915	2915	15
564	20241002	115900	21769910	2915	2915	2915	2915	20
565	20241002	115800	21711610	2915	2915	2915	2915	31
566	20241002	115700	21621245	2910	2910	2910	2910	54
567	20241002	115600	21464105	2910	2910	2910	2910	0
568	20241002	115500	21464105	2910	2910	2910	2910	35
569	20241002	115400	21362255	2910	2910	2910	2910	0
570	20241002	115300	21362255	2910	2910	2910	2910	0
571	20241002	115200	21362255	2910	2915	2915	2910	18
572	20241002	115100	21309860	2915	2915	2915	2915	0
573	20241002	115000	21309860	2915	2915	2915	2915	15
574	20241002	114900	21266135	2915	2915	2915	2915	20
575	20241002	114800	21207835	2915	2915	2915	2915	0
576	20241002	114700	21207835	2915	2915	2915	2915	15
577	20241002	114600	21164110	2915	2915	2915	2915	19
578	20241002	114500	21108725	2915	2915	2915	2915	15
579	20241002	114400	21065000	2915	2915	2915	2915	0
580	20241002	114300	21065000	2915	2915	2915	2915	0
581	20241002	114200	21065000	2915	2915	2915	2915	34
582	20241002	114100	20965890	2915	2915	2915	2915	0
583	20241002	114000	20965890	2915	2915	2915	2915	15
584	20241002	113900	20922165	2915	2915	2915	2915	19
585	20241002	113800	20866780	2915	2915	2915	2915	0
586	20241002	113700	20866780	2915	2915	2915	2915	15
587	20241002	113600	20823055	2915	2915	2915	2915	20
588	20241002	113500	20764755	2915	2915	2915	2915	14
589	20241002	113400	20723945	2915	2915	2915	2915	0
590	20241002	113300	20723945	2915	2915	2915	2915	19
591	20241002	113200	20668560	2915	2915	2915	2915	15
592	20241002	113100	20624835	2915	2915	2915	2915	0
593	20241002	113000	20624835	2915	2915	2915	2915	15
594	20241002	112900	20581110	2915	2915	2915	2915	19
595	20241002	112800	20525725	2915	2915	2915	2915	0
596	20241002	112700	20525725	2915	2915	2915	2915	15
597	20241002	112600	20482000	2915	2915	2915	2915	19
598	20241002	112500	20426615	2915	2915	2915	2915	15
599	20241002	112400	20382890	2915	2915	2915	2915	0
600	20241002	112300	20382890	2915	2915	2915	2915	19
601	20241002	112200	20327505	2915	2920	2935	2915	19
602	20241002	112100	20272055	2915	2915	2915	2915	0
603	20241002	112000	20272055	2915	2915	2915	2915	54
604	20241002	111900	20114645	2915	2915	2915	2915	0
605	20241002	111800	20114645	2915	2915	2915	2915	0
606	20241002	111700	20114645	2915	2915	2915	2915	15
607	20241002	111600	20070920	2915	2915	2915	2915	22
608	20241002	111500	20006790	2915	2915	2915	2915	15
609	20241002	111400	19963065	2915	2915	2915	2915	0
610	20241002	111300	19963065	2915	2915	2915	2915	19
611	20241002	111200	19907680	2915	2915	2915	2915	28
612	20241002	111100	19826060	2920	2920	2920	2920	0
613	20241002	111000	19826060	2920	2920	2920	2920	1
614	20241002	110900	19823140	2935	2935	2935	2935	0
615	20241002	110800	19823140	2935	2935	2935	2935	0
616	20241002	110700	19823140	2935	2915	2935	2915	36
617	20241002	110600	19718175	2915	2915	2915	2915	0
618	20241002	110500	19718175	2915	2915	2915	2915	15
619	20241002	110400	19674450	2915	2915	2915	2915	0
620	20241002	110300	19674450	2915	2915	2915	2915	20
621	20241002	110200	19616150	2915	2915	2915	2915	15
622	20241002	110100	19572425	2915	2915	2915	2915	0
623	20241002	110000	19572425	2915	2915	2915	2915	46
624	20241002	105900	19438335	2920	2920	2920	2920	0
625	20241002	105800	19438335	2920	2920	2920	2920	0
626	20241002	105700	19438335	2920	2920	2920	2920	22
627	20241002	105600	19374095	2915	2915	2915	2915	0
628	20241002	105500	19374095	2915	2925	2925	2915	16
629	20241002	105400	19327445	2915	2915	2915	2915	19
630	20241002	105300	19272060	2915	2915	2915	2915	0
631	20241002	105200	19272060	2915	2915	2915	2915	15
632	20241002	105100	19228335	2915	2915	2915	2915	15
633	20241002	105000	19184610	2915	2915	2915	2915	34
634	20241002	104900	19085500	2935	2915	2935	2915	20
635	20241002	104800	19027160	2915	2915	2915	2915	0
636	20241002	104700	19027160	2915	2915	2915	2915	45
637	20241002	104600	18895985	2910	2910	2910	2910	0
638	20241002	104500	18895985	2910	2910	2910	2910	15
639	20241002	104400	18852335	2920	2915	2920	2910	537
640	20241002	104300	17289360	2910	2910	2910	2910	0
641	20241002	104200	17289360	2910	2910	2910	2910	15
642	20241002	104100	17245710	2915	2915	2915	2915	14
643	20241002	104000	17204900	2915	2915	2915	2915	1
644	20241002	103900	17201985	2915	2915	2915	2915	1
645	20241002	103800	17199070	2910	2910	2910	2910	14
646	20241002	103700	17158330	2920	2915	2920	2910	23
647	20241002	103600	17091335	2910	2910	2910	2910	0
648	20241002	103500	17091335	2910	2910	2910	2910	15
649	20241002	103400	17047685	2910	2910	2910	2910	39
650	20241002	103300	16934195	2910	2910	2910	2910	0
651	20241002	103200	16934195	2910	2915	2915	2910	16
652	20241002	103100	16887630	2910	2910	2910	2910	519
653	20241002	103000	15377340	2910	2915	2915	2910	45
654	20241002	102900	15246310	2915	2915	2915	2915	100
655	20241002	102800	14954810	2920	2920	2920	2920	1
656	20241002	102700	14951890	2915	2915	2915	2915	14
657	20241002	102600	14911080	2935	2925	2935	2925	6
658	20241002	102500	14893490	2920	2920	2920	2920	15
659	20241002	102400	14849690	2935	2935	2935	2935	0
660	20241002	102300	14849690	2935	2925	2935	2925	5
661	20241002	102200	14835035	2920	2920	2920	2920	15
662	20241002	102100	14791235	2920	2920	2920	2920	20
663	20241002	102000	14732835	2920	2920	2920	2920	15
664	20241002	101900	14689035	2920	2920	2920	2920	0
665	20241002	101800	14689035	2920	2920	2920	2920	38
666	20241002	101700	14578075	2920	2920	2920	2920	15
667	20241002	101600	14534275	2920	2920	2920	2920	1
668	20241002	101500	14531355	2920	2920	2920	2920	38
669	20241002	101400	14420395	2920	2920	2920	2920	0
670	20241002	101300	14420395	2920	2920	2920	2920	0
671	20241002	101200	14420395	2920	2925	2925	2920	1709
672	20241002	101100	9421645	2925	2925	2925	2925	0
673	20241002	101000	9421645	2925	2925	2925	2925	15
674	20241002	100900	9377770	2930	2930	2930	2930	0
675	20241002	100800	9377770	2930	2930	2930	2930	10
676	20241002	100700	9348470	2925	2925	2925	2925	15
677	20241002	100600	9304595	2930	2930	2930	2930	0
678	20241002	100500	9304595	2930	2930	2930	2930	20
679	20241002	100400	9245995	2925	2925	2925	2925	0
680	20241002	100300	9245995	2925	2925	2925	2925	0
681	20241002	100200	9245995	2925	2925	2925	2925	34
682	20241002	100100	9146545	2925	2925	2925	2925	0
683	20241002	100000	9146545	2925	2925	2925	2925	15
684	20241002	095900	9102670	2925	2925	2925	2925	19
685	20241002	095800	9047095	2925	2925	2925	2925	0
686	20241002	095700	9047095	2925	2925	2925	2925	15
687	20241002	095600	9003220	2925	2925	2925	2925	19
688	20241002	095500	8947645	2925	2925	2925	2925	1030
689	20241002	095400	5934895	2925	2925	2925	2925	0
690	20241002	095300	5934895	2925	2925	2925	2925	0
691	20241002	095200	5934895	2925	2925	2925	2925	34
692	20241002	095100	5835445	2940	2940	2940	2940	0
693	20241002	095000	5835445	2940	2940	2940	2940	0
694	20241002	094900	5835445	2940	2940	2940	2940	0
695	20241002	094800	5835445	2940	2940	2940	2940	2
696	20241002	094700	5829565	2940	2940	2940	2940	0
697	20241002	094600	5829565	2940	2940	2940	2940	4
698	20241002	094500	5817805	2940	2940	2940	2940	0
699	20241002	094400	5817805	2940	2940	2940	2940	0
700	20241002	094300	5817805	2940	2940	2940	2940	0
701	20241002	094200	5817805	2940	2940	2940	2940	0
702	20241002	094100	5817805	2940	2940	2940	2940	0
703	20241002	094000	5817805	2940	2940	2940	2940	0
704	20241002	093900	5817805	2940	2940	2940	2940	0
705	20241002	093800	5817805	2940	2940	2940	2940	0
706	20241002	093700	5817805	2940	2930	2940	2925	506
707	20241002	093600	4337070	2945	2945	2945	2945	0
708	20241002	093500	4337070	2945	2945	2945	2945	0
709	20241002	093400	4337070	2945	2945	2945	2945	0
710	20241002	093300	4337070	2945	2940	2945	2940	4
711	20241002	093200	4325295	2930	2930	2930	2930	91
712	20241002	093100	4058665	2925	2925	2925	2925	0
713	20241002	093000	4058665	2925	2930	2930	2925	240
714	20241002	092900	3356625	2955	2955	2955	2955	0
715	20241002	092800	3356625	2955	2955	2955	2955	0
716	20241002	092700	3356625	2955	2955	2955	2955	0
717	20241002	092600	3356625	2955	2955	2955	2955	0
718	20241002	092500	3356625	2955	2955	2955	2955	0
719	20241002	092400	3356625	2955	2955	2955	2955	0
720	20241002	092300	3356625	2955	2955	2955	2955	0
721	20241002	092200	3356625	2955	2955	2955	2955	0
722	20241002	092100	3356625	2955	2955	2955	2955	0
723	20241002	092000	3356625	2955	2955	2955	2955	1
724	20241002	091900	3353670	2960	2960	2960	2960	0
725	20241002	091800	3353670	2960	2935	2960	2930	78
726	20241002	091700	3124310	2950	2950	2950	2950	0
727	20241002	091600	3124310	2950	2950	2950	2950	2
728	20241002	091500	3118410	2935	2930	2935	2930	708
729	20241002	091400	1040450	2930	2930	2930	2930	0
730	20241002	091300	1040450	2930	2930	2930	2930	0
731	20241002	091200	1040450	2930	2930	2930	2930	299
732	20241002	091100	164380	2930	2930	2930	2930	13
733	20241002	091000	126290	2930	2930	2930	2930	10
734	20241002	090900	96990	2920	2920	2920	2920	0
735	20241002	090800	96990	2920	2920	2920	2920	0
736	20241002	090700	96990	2920	2920	2920	2920	0
737	20241002	090600	96990	2920	2950	2950	2920	15
738	20241002	090500	53135	2950	2950	2950	2950	0
739	20241002	090400	53135	2950	2950	2950	2950	0
740	20241002	090300	53135	2950	2950	2950	2950	0
741	20241002	090200	53135	2950	2950	2950	2950	0
742	20241002	090100	53135	2950	2950	2950	2950	0
743	20241002	090000	53135	2950	2960	2960	2950	18