KissMeData/396300/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	213000	83997330	2860	2860	2860	2860	202
3	20241002	212900	83997330	2860	2860	2860	2860	0
4	20241002	212800	83997330	2860	2860	2860	2860	0
5	20241002	212700	83997330	2860	2860	2860	2860	0
6	20241002	212600	83997330	2860	2860	2860	2860	0
7	20241002	212500	83997330	2860	2860	2860	2860	0
8	20241002	212400	83997330	2860	2860	2860	2860	0
9	20241002	212300	83997330	2860	2860	2860	2860	0
10	20241002	212200	83997330	2860	2860	2860	2860	0
11	20241002	212100	83997330	2860	2860	2860	2860	0
12	20241002	212000	83997330	2860	2860	2860	2860	0
13	20241002	211900	83997330	2860	2860	2860	2860	0
14	20241002	211800	83997330	2860	2860	2860	2860	0
15	20241002	211700	83997330	2860	2860	2860	2860	0
16	20241002	211600	83997330	2860	2860	2860	2860	0
17	20241002	211500	83997330	2860	2860	2860	2860	0
18	20241002	211400	83997330	2860	2860	2860	2860	0
19	20241002	211300	83997330	2860	2860	2860	2860	0
20	20241002	211200	83997330	2860	2860	2860	2860	0
21	20241002	211100	83997330	2860	2860	2860	2860	0
22	20241002	211000	83997330	2860	2860	2860	2860	0
23	20241002	210900	83997330	2860	2860	2860	2860	0
24	20241002	210800	83997330	2860	2860	2860	2860	0
25	20241002	210700	83997330	2860	2860	2860	2860	0
26	20241002	210600	83997330	2860	2860	2860	2860	0
27	20241002	210500	83997330	2860	2860	2860	2860	0
28	20241002	210400	83997330	2860	2860	2860	2860	0
29	20241002	210300	83997330	2860	2860	2860	2860	0
30	20241002	210200	83997330	2860	2860	2860	2860	0
31	20241002	210100	83997330	2860	2860	2860	2860	0
32	20241002	210000	83997330	2860	2860	2860	2860	202
33	20241002	205900	83997330	2860	2860	2860	2860	0
34	20241002	205800	83997330	2860	2860	2860	2860	0
35	20241002	205700	83997330	2860	2860	2860	2860	0
36	20241002	205600	83997330	2860	2860	2860	2860	0
37	20241002	205500	83997330	2860	2860	2860	2860	0
38	20241002	205400	83997330	2860	2860	2860	2860	0
39	20241002	205300	83997330	2860	2860	2860	2860	0
40	20241002	205200	83997330	2860	2860	2860	2860	0
41	20241002	205100	83997330	2860	2860	2860	2860	0
42	20241002	205000	83997330	2860	2860	2860	2860	0
43	20241002	204900	83997330	2860	2860	2860	2860	0
44	20241002	204800	83997330	2860	2860	2860	2860	0
45	20241002	204700	83997330	2860	2860	2860	2860	0
46	20241002	204600	83997330	2860	2860	2860	2860	0
47	20241002	204500	83997330	2860	2860	2860	2860	0
48	20241002	204400	83997330	2860	2860	2860	2860	0
49	20241002	204300	83997330	2860	2860	2860	2860	0
50	20241002	204200	83997330	2860	2860	2860	2860	0
51	20241002	204100	83997330	2860	2860	2860	2860	0
52	20241002	204000	83997330	2860	2860	2860	2860	0
53	20241002	203900	83997330	2860	2860	2860	2860	0
54	20241002	203800	83997330	2860	2860	2860	2860	0
55	20241002	203700	83997330	2860	2860	2860	2860	0
56	20241002	203600	83997330	2860	2860	2860	2860	0
57	20241002	203500	83997330	2860	2860	2860	2860	0
58	20241002	203400	83997330	2860	2860	2860	2860	0
59	20241002	203300	83997330	2860	2860	2860	2860	0
60	20241002	203200	83997330	2860	2860	2860	2860	0
61	20241002	203100	83997330	2860	2860	2860	2860	0
62	20241002	203000	83997330	2860	2860	2860	2860	202
63	20241002	202900	83997330	2860	2860	2860	2860	0
64	20241002	202800	83997330	2860	2860	2860	2860	0
65	20241002	202700	83997330	2860	2860	2860	2860	0
66	20241002	202600	83997330	2860	2860	2860	2860	0
67	20241002	202500	83997330	2860	2860	2860	2860	0
68	20241002	202400	83997330	2860	2860	2860	2860	0
69	20241002	202300	83997330	2860	2860	2860	2860	0
70	20241002	202200	83997330	2860	2860	2860	2860	0
71	20241002	202100	83997330	2860	2860	2860	2860	0
72	20241002	202000	83997330	2860	2860	2860	2860	0
73	20241002	201900	83997330	2860	2860	2860	2860	0
74	20241002	201800	83997330	2860	2860	2860	2860	0
75	20241002	201700	83997330	2860	2860	2860	2860	0
76	20241002	201600	83997330	2860	2860	2860	2860	0
77	20241002	201500	83997330	2860	2860	2860	2860	0
78	20241002	201400	83997330	2860	2860	2860	2860	0
79	20241002	201300	83997330	2860	2860	2860	2860	0
80	20241002	201200	83997330	2860	2860	2860	2860	0
81	20241002	201100	83997330	2860	2860	2860	2860	0
82	20241002	201000	83997330	2860	2860	2860	2860	0
83	20241002	200900	83997330	2860	2860	2860	2860	0
84	20241002	200800	83997330	2860	2860	2860	2860	0
85	20241002	200700	83997330	2860	2860	2860	2860	0
86	20241002	200600	83997330	2860	2860	2860	2860	0
87	20241002	200500	83997330	2860	2860	2860	2860	0
88	20241002	200400	83997330	2860	2860	2860	2860	0
89	20241002	200300	83997330	2860	2860	2860	2860	0
90	20241002	200200	83997330	2860	2860	2860	2860	0
91	20241002	200100	83997330	2860	2860	2860	2860	0
92	20241002	200000	83997330	2860	2860	2860	2860	202
93	20241002	195900	83997330	2860	2860	2860	2860	0
94	20241002	195800	83997330	2860	2860	2860	2860	0
95	20241002	195700	83997330	2860	2860	2860	2860	0
96	20241002	195600	83997330	2860	2860	2860	2860	0
97	20241002	195500	83997330	2860	2860	2860	2860	0
98	20241002	195400	83997330	2860	2860	2860	2860	0
99	20241002	195300	83997330	2860	2860	2860	2860	0
100	20241002	195200	83997330	2860	2860	2860	2860	0
101	20241002	195100	83997330	2860	2860	2860	2860	0
102	20241002	195000	83997330	2860	2860	2860	2860	0
103	20241002	194900	83997330	2860	2860	2860	2860	0
104	20241002	194800	83997330	2860	2860	2860	2860	0
105	20241002	194700	83997330	2860	2860	2860	2860	0
106	20241002	194600	83997330	2860	2860	2860	2860	0
107	20241002	194500	83997330	2860	2860	2860	2860	0
108	20241002	194400	83997330	2860	2860	2860	2860	0
109	20241002	194300	83997330	2860	2860	2860	2860	0
110	20241002	194200	83997330	2860	2860	2860	2860	0
111	20241002	194100	83997330	2860	2860	2860	2860	0
112	20241002	194000	83997330	2860	2860	2860	2860	0
113	20241002	193900	83997330	2860	2860	2860	2860	0
114	20241002	193800	83997330	2860	2860	2860	2860	0
115	20241002	193700	83997330	2860	2860	2860	2860	0
116	20241002	193600	83997330	2860	2860	2860	2860	0
117	20241002	193500	83997330	2860	2860	2860	2860	0
118	20241002	193400	83997330	2860	2860	2860	2860	0
119	20241002	193300	83997330	2860	2860	2860	2860	0
120	20241002	193200	83997330	2860	2860	2860	2860	0
121	20241002	193100	83997330	2860	2860	2860	2860	0
122	20241002	193000	83997330	2860	2860	2860	2860	202
123	20241002	192900	83997330	2860	2860	2860	2860	0
124	20241002	192800	83997330	2860	2860	2860	2860	0
125	20241002	192700	83997330	2860	2860	2860	2860	0
126	20241002	192600	83997330	2860	2860	2860	2860	0
127	20241002	192500	83997330	2860	2860	2860	2860	0
128	20241002	192400	83997330	2860	2860	2860	2860	0
129	20241002	192300	83997330	2860	2860	2860	2860	0
130	20241002	192200	83997330	2860	2860	2860	2860	0
131	20241002	192100	83997330	2860	2860	2860	2860	0
132	20241002	192000	83997330	2860	2860	2860	2860	0
133	20241002	191900	83997330	2860	2860	2860	2860	0
134	20241002	191800	83997330	2860	2860	2860	2860	0
135	20241002	191700	83997330	2860	2860	2860	2860	0
136	20241002	191600	83997330	2860	2860	2860	2860	0
137	20241002	191500	83997330	2860	2860	2860	2860	0
138	20241002	191400	83997330	2860	2860	2860	2860	0
139	20241002	191300	83997330	2860	2860	2860	2860	0
140	20241002	191200	83997330	2860	2860	2860	2860	0
141	20241002	191100	83997330	2860	2860	2860	2860	0
142	20241002	191000	83997330	2860	2860	2860	2860	0
143	20241002	190900	83997330	2860	2860	2860	2860	0
144	20241002	190800	83997330	2860	2860	2860	2860	0
145	20241002	190700	83997330	2860	2860	2860	2860	0
146	20241002	190600	83997330	2860	2860	2860	2860	0
147	20241002	190500	83997330	2860	2860	2860	2860	0
148	20241002	190400	83997330	2860	2860	2860	2860	0
149	20241002	190300	83997330	2860	2860	2860	2860	0
150	20241002	190200	83997330	2860	2860	2860	2860	0
151	20241002	190100	83997330	2860	2860	2860	2860	0
152	20241002	190000	83997330	2860	2860	2860	2860	202
153	20241002	185900	83997330	2860	2860	2860	2860	0
154	20241002	185800	83997330	2860	2860	2860	2860	0
155	20241002	185700	83997330	2860	2860	2860	2860	0
156	20241002	185600	83997330	2860	2860	2860	2860	0
157	20241002	185500	83997330	2860	2860	2860	2860	0
158	20241002	185400	83997330	2860	2860	2860	2860	0
159	20241002	185300	83997330	2860	2860	2860	2860	0
160	20241002	185200	83997330	2860	2860	2860	2860	0
161	20241002	185100	83997330	2860	2860	2860	2860	0
162	20241002	185000	83997330	2860	2860	2860	2860	0
163	20241002	184900	83997330	2860	2860	2860	2860	0
164	20241002	184800	83997330	2860	2860	2860	2860	0
165	20241002	184700	83997330	2860	2860	2860	2860	0
166	20241002	184600	83997330	2860	2860	2860	2860	0
167	20241002	184500	83997330	2860	2860	2860	2860	0
168	20241002	184400	83997330	2860	2860	2860	2860	0
169	20241002	184300	83997330	2860	2860	2860	2860	0
170	20241002	184200	83997330	2860	2860	2860	2860	0
171	20241002	184100	83997330	2860	2860	2860	2860	0
172	20241002	184000	83997330	2860	2860	2860	2860	0
173	20241002	183900	83997330	2860	2860	2860	2860	0
174	20241002	183800	83997330	2860	2860	2860	2860	0
175	20241002	183700	83997330	2860	2860	2860	2860	0
176	20241002	183600	83997330	2860	2860	2860	2860	0
177	20241002	183500	83997330	2860	2860	2860	2860	0
178	20241002	183400	83997330	2860	2860	2860	2860	0
179	20241002	183300	83997330	2860	2860	2860	2860	0
180	20241002	183200	83997330	2860	2860	2860	2860	0
181	20241002	183100	83997330	2860	2860	2860	2860	0
182	20241002	183000	83997330	2860	2860	2860	2860	202
183	20241002	182900	83997330	2860	2860	2860	2860	0
184	20241002	182800	83997330	2860	2860	2860	2860	0
185	20241002	182700	83997330	2860	2860	2860	2860	0
186	20241002	182600	83997330	2860	2860	2860	2860	0
187	20241002	182500	83997330	2860	2860	2860	2860	0
188	20241002	182400	83997330	2860	2860	2860	2860	0
189	20241002	182300	83997330	2860	2860	2860	2860	0
190	20241002	182200	83997330	2860	2860	2860	2860	0
191	20241002	182100	83997330	2860	2860	2860	2860	0
192	20241002	182000	83997330	2860	2860	2860	2860	0
193	20241002	181900	83997330	2860	2860	2860	2860	0
194	20241002	181800	83997330	2860	2860	2860	2860	0
195	20241002	181700	83997330	2860	2860	2860	2860	0
196	20241002	181600	83997330	2860	2860	2860	2860	0
197	20241002	181500	83997330	2860	2860	2860	2860	0
198	20241002	181400	83997330	2860	2860	2860	2860	0
199	20241002	181300	83997330	2860	2860	2860	2860	0
200	20241002	181200	83997330	2860	2860	2860	2860	0
201	20241002	181100	83997330	2860	2860	2860	2860	0
202	20241002	181000	83997330	2860	2860	2860	2860	0
203	20241002	180900	83997330	2860	2860	2860	2860	0
204	20241002	180800	83997330	2860	2860	2860	2860	0
205	20241002	180700	83997330	2860	2860	2860	2860	0
206	20241002	180600	83997330	2860	2860	2860	2860	0
207	20241002	180500	83997330	2860	2860	2860	2860	0
208	20241002	180400	83997330	2860	2860	2860	2860	0
209	20241002	180300	83997330	2860	2860	2860	2860	0
210	20241002	180200	83997330	2860	2860	2860	2860	0
211	20241002	180100	83997330	2860	2860	2860	2860	0
212	20241002	180000	83997330	2860	2860	2860	2860	202
213	20241002	175900	83997330	2860	2860	2860	2860	0
214	20241002	175800	83997330	2860	2860	2860	2860	0
215	20241002	175700	83997330	2860	2860	2860	2860	0
216	20241002	175600	83997330	2860	2860	2860	2860	0
217	20241002	175500	83997330	2860	2860	2860	2860	0
218	20241002	175400	83997330	2860	2860	2860	2860	0
219	20241002	175300	83997330	2860	2860	2860	2860	0
220	20241002	175200	83997330	2860	2860	2860	2860	0
221	20241002	175100	83997330	2860	2860	2860	2860	0
222	20241002	175000	83997330	2860	2860	2860	2860	0
223	20241002	174900	83997330	2860	2860	2860	2860	0
224	20241002	174800	83997330	2860	2860	2860	2860	0
225	20241002	174700	83997330	2860	2860	2860	2860	0
226	20241002	174600	83997330	2860	2860	2860	2860	0
227	20241002	174500	83997330	2860	2860	2860	2860	0
228	20241002	174400	83997330	2860	2860	2860	2860	0
229	20241002	174300	83997330	2860	2860	2860	2860	0
230	20241002	174200	83997330	2860	2860	2860	2860	0
231	20241002	174100	83997330	2860	2860	2860	2860	0
232	20241002	174000	83997330	2860	2860	2860	2860	0
233	20241002	173900	83997330	2860	2860	2860	2860	0
234	20241002	173800	83997330	2860	2860	2860	2860	0
235	20241002	173700	83997330	2860	2860	2860	2860	0
236	20241002	173600	83997330	2860	2860	2860	2860	0
237	20241002	173500	83997330	2860	2860	2860	2860	0
238	20241002	173400	83997330	2860	2860	2860	2860	0
239	20241002	173300	83997330	2860	2860	2860	2860	0
240	20241002	173200	83997330	2860	2860	2860	2860	0
241	20241002	173100	83997330	2860	2860	2860	2860	0
242	20241002	173000	83997330	2860	2860	2860	2860	202
243	20241002	172900	83997330	2860	2860	2860	2860	0
244	20241002	172800	83997330	2860	2860	2860	2860	0
245	20241002	172700	83997330	2860	2860	2860	2860	0
246	20241002	172600	83997330	2860	2860	2860	2860	0
247	20241002	172500	83997330	2860	2860	2860	2860	0
248	20241002	172400	83997330	2860	2860	2860	2860	0
249	20241002	172300	83997330	2860	2860	2860	2860	0
250	20241002	172200	83997330	2860	2860	2860	2860	0
251	20241002	172100	83997330	2860	2860	2860	2860	0
252	20241002	172000	83997330	2860	2860	2860	2860	0
253	20241002	171900	83997330	2860	2860	2860	2860	0
254	20241002	171800	83997330	2860	2860	2860	2860	0
255	20241002	171700	83997330	2860	2860	2860	2860	0
256	20241002	171600	83997330	2860	2860	2860	2860	0
257	20241002	171500	83997330	2860	2860	2860	2860	0
258	20241002	171400	83997330	2860	2860	2860	2860	0
259	20241002	171300	83997330	2860	2860	2860	2860	0
260	20241002	171200	83997330	2860	2860	2860	2860	0
261	20241002	171100	83997330	2860	2860	2860	2860	0
262	20241002	171000	83997330	2860	2860	2860	2860	0
263	20241002	170900	83997330	2860	2860	2860	2860	0
264	20241002	170800	83997330	2860	2860	2860	2860	0
265	20241002	170700	83997330	2860	2860	2860	2860	0
266	20241002	170600	83997330	2860	2860	2860	2860	0
267	20241002	170500	83997330	2860	2860	2860	2860	0
268	20241002	170400	83997330	2860	2860	2860	2860	0
269	20241002	170300	83997330	2860	2860	2860	2860	0
270	20241002	170200	83997330	2860	2860	2860	2860	0
271	20241002	170100	83997330	2860	2860	2860	2860	0
272	20241002	170000	83997330	2860	2860	2860	2860	202
273	20241002	165900	83997330	2860	2860	2860	2860	0
274	20241002	165800	83997330	2860	2860	2860	2860	0
275	20241002	165700	83997330	2860	2860	2860	2860	0
276	20241002	165600	83997330	2860	2860	2860	2860	0
277	20241002	165500	83997330	2860	2860	2860	2860	0
278	20241002	165400	83997330	2860	2860	2860	2860	0
279	20241002	165300	83997330	2860	2860	2860	2860	0
280	20241002	165200	83997330	2860	2860	2860	2860	0
281	20241002	165100	83997330	2860	2860	2860	2860	0
282	20241002	165000	83997330	2860	2860	2860	2860	0
283	20241002	164900	83997330	2860	2860	2860	2860	0
284	20241002	164800	83997330	2860	2860	2860	2860	0
285	20241002	164700	83997330	2860	2860	2860	2860	0
286	20241002	164600	83997330	2860	2860	2860	2860	0
287	20241002	164500	83997330	2860	2860	2860	2860	0
288	20241002	164400	83997330	2860	2860	2860	2860	0
289	20241002	164300	83997330	2860	2860	2860	2860	0
290	20241002	164200	83997330	2860	2860	2860	2860	0
291	20241002	164100	83997330	2860	2860	2860	2860	0
292	20241002	164000	83997330	2860	2860	2860	2860	0
293	20241002	163900	83997330	2860	2860	2860	2860	0
294	20241002	163800	83997330	2860	2860	2860	2860	0
295	20241002	163700	83997330	2860	2860	2860	2860	0
296	20241002	163600	83997330	2860	2860	2860	2860	0
297	20241002	163500	83997330	2860	2860	2860	2860	0
298	20241002	163400	83997330	2860	2860	2860	2860	0
299	20241002	163300	83997330	2860	2860	2860	2860	0
300	20241002	163200	83997330	2860	2860	2860	2860	0
301	20241002	163100	83997330	2860	2860	2860	2860	0
302	20241002	163000	83997330	2860	2860	2860	2860	202
303	20241002	162900	83997330	2860	2860	2860	2860	0
304	20241002	162800	83997330	2860	2860	2860	2860	0
305	20241002	162700	83997330	2860	2860	2860	2860	0
306	20241002	162600	83997330	2860	2860	2860	2860	0
307	20241002	162500	83997330	2860	2860	2860	2860	0
308	20241002	162400	83997330	2860	2860	2860	2860	0
309	20241002	162300	83997330	2860	2860	2860	2860	0
310	20241002	162200	83997330	2860	2860	2860	2860	0
311	20241002	162100	83997330	2860	2860	2860	2860	0
312	20241002	162000	83997330	2860	2860	2860	2860	0
313	20241002	161900	83997330	2860	2860	2860	2860	0
314	20241002	161800	83997330	2860	2860	2860	2860	0
315	20241002	161700	83997330	2860	2860	2860	2860	0
316	20241002	161600	83997330	2860	2860	2860	2860	0
317	20241002	161500	83997330	2860	2860	2860	2860	0
318	20241002	161400	83997330	2860	2860	2860	2860	0
319	20241002	161300	83997330	2860	2860	2860	2860	0
320	20241002	161200	83997330	2860	2860	2860	2860	0
321	20241002	161100	83997330	2860	2860	2860	2860	0
322	20241002	161000	83997330	2860	2860	2860	2860	0
323	20241002	160900	83997330	2860	2860	2860	2860	0
324	20241002	160800	83997330	2860	2860	2860	2860	0
325	20241002	160700	83997330	2860	2860	2860	2860	0
326	20241002	160600	83997330	2860	2860	2860	2860	0
327	20241002	160500	83997330	2860	2860	2860	2860	0
328	20241002	160400	83997330	2860	2860	2860	2860	0
329	20241002	160300	83997330	2860	2860	2860	2860	0
330	20241002	160200	83997330	2860	2860	2860	2860	0
331	20241002	160100	83997330	2860	2860	2860	2860	0
332	20241002	160000	83997330	2860	2860	2860	2860	202
333	20241002	155900	83997330	2860	2860	2860	2860	0
334	20241002	155800	83997330	2860	2860	2860	2860	0
335	20241002	155700	83997330	2860	2860	2860	2860	0
336	20241002	155600	83997330	2860	2860	2860	2860	0
337	20241002	155500	83997330	2860	2860	2860	2860	0
338	20241002	155400	83997330	2860	2860	2860	2860	0
339	20241002	155300	83997330	2860	2860	2860	2860	0
340	20241002	155200	83997330	2860	2860	2860	2860	0
341	20241002	155100	83997330	2860	2860	2860	2860	0
342	20241002	155000	83997330	2860	2860	2860	2860	0
343	20241002	154900	83997330	2860	2860	2860	2860	0
344	20241002	154800	83997330	2860	2860	2860	2860	0
345	20241002	154700	83997330	2860	2860	2860	2860	0
346	20241002	154600	83997330	2860	2860	2860	2860	0
347	20241002	154500	83997330	2860	2860	2860	2860	0
348	20241002	154400	83997330	2860	2860	2860	2860	0
349	20241002	154300	83997330	2860	2860	2860	2860	0
350	20241002	154200	83997330	2860	2860	2860	2860	0
351	20241002	154100	83997330	2860	2860	2860	2860	0
352	20241002	154000	83997330	2860	2860	2860	2860	0
353	20241002	153900	83997330	2860	2860	2860	2860	0
354	20241002	153800	83997330	2860	2860	2860	2860	0
355	20241002	153700	83997330	2860	2860	2860	2860	0
356	20241002	153600	83997330	2860	2860	2860	2860	0
357	20241002	153500	83997330	2860	2860	2860	2860	0
358	20241002	153400	83997330	2860	2860	2860	2860	0
359	20241002	153300	83997330	2860	2860	2860	2860	0
360	20241002	153200	83997330	2860	2860	2860	2860	0
361	20241002	153100	83997330	2860	2860	2860	2860	0
362	20241002	153000	83997330	2860	2860	2860	2860	404
363	20241002	152900	83419610	2860	2860	2860	2860	0
364	20241002	152800	83419610	2860	2860	2860	2860	0
365	20241002	152700	83419610	2860	2860	2860	2860	0
366	20241002	152600	83419610	2860	2860	2860	2860	0
367	20241002	152500	83419610	2860	2860	2860	2860	0
368	20241002	152400	83419610	2860	2860	2860	2860	0
369	20241002	152300	83419610	2860	2860	2860	2860	0
370	20241002	152200	83419610	2860	2860	2860	2860	0
371	20241002	152100	83419610	2860	2860	2860	2860	0
372	20241002	152000	83419610	2860	2860	2860	2860	0
373	20241002	151900	83419610	2860	2865	2865	2860	2
374	20241002	151800	83413885	2865	2865	2865	2865	5
375	20241002	151700	83399560	2865	2865	2865	2865	0
376	20241002	151600	83399560	2865	2865	2865	2865	0
377	20241002	151500	83399560	2865	2865	2865	2865	0
378	20241002	151400	83399560	2865	2875	2875	2865	2038
379	20241002	151300	77550455	2875	2875	2875	2875	0
380	20241002	151200	77550455	2875	2875	2875	2875	0
381	20241002	151100	77550455	2875	2875	2875	2875	0
382	20241002	151000	77550455	2875	2875	2875	2875	0
383	20241002	150900	77550455	2875	2875	2875	2875	0
384	20241002	150800	77550455	2875	2875	2875	2875	0
385	20241002	150700	77550455	2875	2875	2875	2875	0
386	20241002	150600	77550455	2875	2875	2875	2875	0
387	20241002	150500	77550455	2875	2875	2875	2875	0
388	20241002	150400	77550455	2875	2875	2875	2875	360
389	20241002	150300	76515455	2875	2875	2875	2875	5
390	20241002	150200	76501080	2870	2870	2870	2870	0
391	20241002	150100	76501080	2870	2870	2870	2870	0
392	20241002	150000	76501080	2870	2870	2870	2870	0
393	20241002	145900	76501080	2870	2885	2885	2870	167
394	20241002	145800	76020955	2875	2875	2875	2875	24
395	20241002	145700	75951955	2885	2885	2885	2885	0
396	20241002	145600	75951955	2885	2875	2885	2875	215
397	20241002	145500	75333810	2885	2885	2885	2885	0
398	20241002	145400	75333810	2885	2885	2885	2885	0
399	20241002	145300	75333810	2885	2885	2885	2885	1
400	20241002	145200	75330925	2875	2875	2875	2875	0
401	20241002	145100	75330925	2875	2875	2875	2875	0
402	20241002	145000	75330925	2875	2880	2880	2875	24
403	20241002	144900	75261920	2890	2890	2890	2890	0
404	20241002	144800	75261920	2890	2890	2890	2890	0
405	20241002	144700	75261920	2890	2890	2890	2890	0
406	20241002	144600	75261920	2890	2890	2890	2890	0
407	20241002	144500	75261920	2890	2890	2890	2890	0
408	20241002	144400	75261920	2890	2890	2890	2890	0
409	20241002	144300	75261920	2890	2880	2890	2880	2
410	20241002	144200	75256150	2875	2875	2875	2875	0
411	20241002	144100	75256150	2875	2875	2875	2875	167
412	20241002	144000	74776025	2875	2875	2875	2875	0
413	20241002	143900	74776025	2875	2875	2875	2875	0
414	20241002	143800	74776025	2875	2875	2875	2875	0
415	20241002	143700	74776025	2875	2875	2875	2875	0
416	20241002	143600	74776025	2875	2875	2875	2875	0
417	20241002	143500	74776025	2875	2875	2875	2875	0
418	20241002	143400	74776025	2875	2875	2875	2875	0
419	20241002	143300	74776025	2875	2875	2875	2875	0
420	20241002	143200	74776025	2875	2875	2875	2875	0
421	20241002	143100	74776025	2875	2875	2875	2875	1500
422	20241002	143000	70463525	2875	2875	2875	2875	32
423	20241002	142900	70371525	2890	2890	2890	2890	0
424	20241002	142800	70371525	2890	2890	2890	2890	0
425	20241002	142700	70371525	2890	2890	2890	2890	0
426	20241002	142600	70371525	2890	2890	2890	2890	0
427	20241002	142500	70371525	2890	2890	2890	2890	1
428	20241002	142400	70368635	2875	2875	2875	2875	0
429	20241002	142300	70368635	2875	2875	2875	2875	0
430	20241002	142200	70368635	2875	2880	2880	2875	82
431	20241002	142100	70132880	2875	2885	2885	2875	33
432	20241002	142000	70037885	2890	2890	2890	2890	0
433	20241002	141900	70037885	2890	2890	2890	2890	0
434	20241002	141800	70037885	2890	2890	2890	2890	0
435	20241002	141700	70037885	2890	2890	2890	2890	0
436	20241002	141600	70037885	2890	2890	2890	2890	0
437	20241002	141500	70037885	2890	2890	2890	2890	0
438	20241002	141400	70037885	2890	2890	2890	2890	0
439	20241002	141300	70037885	2890	2890	2890	2890	0
440	20241002	141200	70037885	2890	2890	2890	2890	0
441	20241002	141100	70037885	2890	2890	2890	2890	0
442	20241002	141000	70037885	2890	2890	2890	2890	0
443	20241002	140900	70037885	2890	2890	2890	2890	0
444	20241002	140800	70037885	2890	2890	2890	2890	0
445	20241002	140700	70037885	2890	2890	2890	2890	0
446	20241002	140600	70037885	2890	2890	2890	2890	0
447	20241002	140500	70037885	2890	2890	2890	2890	0
448	20241002	140400	70037885	2890	2890	2890	2890	0
449	20241002	140300	70037885	2890	2890	2890	2890	0
450	20241002	140200	70037885	2890	2890	2890	2890	0
451	20241002	140100	70037885	2890	2890	2890	2890	0
452	20241002	140000	70037885	2890	2890	2890	2890	27
453	20241002	135900	69959855	2890	2890	2890	2890	528
454	20241002	135800	68433935	2890	2890	2890	2890	116
455	20241002	135700	68098695	2890	2890	2890	2890	0
456	20241002	135600	68098695	2890	2890	2890	2890	132
457	20241002	135500	67717215	2895	2895	2895	2895	0
458	20241002	135400	67717215	2895	2895	2895	2895	0
459	20241002	135300	67717215	2895	2895	2895	2895	617
460	20241002	135200	65931000	2890	2890	2890	2890	210
461	20241002	135100	65324100	2895	2895	2895	2895	0
462	20241002	135000	65324100	2895	2895	2895	2895	0
463	20241002	134900	65324100	2895	2890	2895	2890	500
464	20241002	134800	63876695	2890	2890	2890	2890	0
465	20241002	134700	63876695	2890	2890	2890	2890	0
466	20241002	134600	63876695	2890	2890	2890	2890	100
467	20241002	134500	63587695	2890	2890	2890	2890	0
468	20241002	134400	63587695	2890	2890	2890	2890	0
469	20241002	134300	63587695	2890	2890	2890	2890	1
470	20241002	134200	63584805	2885	2885	2885	2885	383
471	20241002	134100	62479850	2875	2875	2875	2875	0
472	20241002	134000	62479850	2875	2875	2875	2875	0
473	20241002	133900	62479850	2875	2875	2875	2875	7
474	20241002	133800	62459725	2880	2880	2880	2880	0
475	20241002	133700	62459725	2880	2880	2880	2880	0
476	20241002	133600	62459725	2880	2880	2880	2880	0
477	20241002	133500	62459725	2880	2880	2880	2880	0
478	20241002	133400	62459725	2880	2880	2880	2880	0
479	20241002	133300	62459725	2880	2880	2880	2880	0
480	20241002	133200	62459725	2880	2880	2880	2880	0
481	20241002	133100	62459725	2880	2880	2880	2880	2154
482	20241002	133000	56256205	2880	2880	2880	2880	76
483	20241002	132900	56037325	2885	2885	2885	2885	0
484	20241002	132800	56037325	2885	2885	2885	2885	0
485	20241002	132700	56037325	2885	2885	2885	2885	0
486	20241002	132600	56037325	2885	2885	2885	2885	0
487	20241002	132500	56037325	2885	2885	2885	2885	0
488	20241002	132400	56037325	2885	2885	2885	2885	0
489	20241002	132300	56037325	2885	2885	2885	2885	0
490	20241002	132200	56037325	2885	2885	2885	2885	0
491	20241002	132100	56037325	2885	2885	2885	2885	0
492	20241002	132000	56037325	2885	2885	2885	2885	0
493	20241002	131900	56037325	2885	2885	2885	2885	0
494	20241002	131800	56037325	2885	2885	2885	2885	0
495	20241002	131700	56037325	2885	2885	2885	2885	0
496	20241002	131600	56037325	2885	2885	2885	2885	0
497	20241002	131500	56037325	2885	2885	2885	2885	0
498	20241002	131400	56037325	2885	2885	2885	2885	0
499	20241002	131300	56037325	2885	2885	2885	2885	0
500	20241002	131200	56037325	2885	2885	2885	2885	0
501	20241002	131100	56037325	2885	2885	2885	2885	0
502	20241002	131000	56037325	2885	2885	2885	2885	0
503	20241002	130900	56037325	2885	2885	2885	2885	0
504	20241002	130800	56037325	2885	2885	2885	2885	0
505	20241002	130700	56037325	2885	2885	2885	2885	0
506	20241002	130600	56037325	2885	2885	2885	2885	0
507	20241002	130500	56037325	2885	2885	2885	2885	0
508	20241002	130400	56037325	2885	2885	2885	2885	46
509	20241002	130300	55904615	2890	2890	2890	2890	0
510	20241002	130200	55904615	2890	2890	2890	2890	0
511	20241002	130100	55904615	2890	2890	2890	2890	0
512	20241002	130000	55904615	2890	2890	2890	2890	0
513	20241002	125900	55904615	2890	2890	2890	2890	0
514	20241002	125800	55904615	2890	2885	2890	2885	1572
515	20241002	125700	51369390	2885	2885	2885	2885	510
516	20241002	125600	49898040	2890	2890	2890	2890	50
517	20241002	125500	49753540	2890	2890	2890	2890	0
518	20241002	125400	49753540	2890	2890	2890	2890	0
519	20241002	125300	49753540	2890	2890	2890	2890	2
520	20241002	125200	49747760	2885	2885	2885	2885	0
521	20241002	125100	49747760	2885	2885	2885	2885	0
522	20241002	125000	49747760	2885	2885	2885	2885	3
523	20241002	124900	49739105	2885	2885	2885	2885	0
524	20241002	124800	49739105	2885	2885	2885	2885	0
525	20241002	124700	49739105	2885	2885	2885	2885	0
526	20241002	124600	49739105	2885	2885	2885	2885	233
527	20241002	124500	49066900	2885	2885	2885	2885	0
528	20241002	124400	49066900	2885	2885	2885	2885	0
529	20241002	124300	49066900	2885	2885	2885	2885	0
530	20241002	124200	49066900	2885	2885	2885	2885	0
531	20241002	124100	49066900	2885	2885	2885	2885	0
532	20241002	124000	49066900	2885	2885	2885	2885	0
533	20241002	123900	49066900	2885	2885	2885	2885	0
534	20241002	123800	49066900	2885	2885	2885	2885	1
535	20241002	123700	49064015	2875	2875	2875	2875	820
536	20241002	123600	46706515	2875	2875	2875	2875	0
537	20241002	123500	46706515	2875	2875	2875	2875	0
538	20241002	123400	46706515	2875	2875	2875	2875	94
539	20241002	123300	46436265	2875	2875	2875	2875	6
540	20241002	123200	46419015	2880	2880	2880	2880	0
541	20241002	123100	46419015	2880	2880	2880	2880	0
542	20241002	123000	46419015	2880	2880	2880	2880	0
543	20241002	122900	46419015	2880	2880	2880	2880	0
544	20241002	122800	46419015	2880	2880	2880	2880	0
545	20241002	122700	46419015	2880	2880	2880	2880	0
546	20241002	122600	46419015	2880	2880	2880	2880	0
547	20241002	122500	46419015	2880	2880	2880	2880	0
548	20241002	122400	46419015	2880	2880	2880	2880	0
549	20241002	122300	46419015	2880	2880	2880	2880	0
550	20241002	122200	46419015	2880	2880	2880	2880	0
551	20241002	122100	46419015	2880	2880	2880	2880	0
552	20241002	122000	46419015	2880	2880	2880	2880	1
553	20241002	121900	46416135	2880	2880	2880	2880	0
554	20241002	121800	46416135	2880	2880	2880	2880	185
555	20241002	121700	45883335	2880	2880	2880	2880	0
556	20241002	121600	45883335	2880	2880	2880	2880	1
557	20241002	121500	45880455	2885	2885	2885	2885	0
558	20241002	121400	45880455	2885	2885	2885	2885	0
559	20241002	121300	45880455	2885	2885	2885	2885	0
560	20241002	121200	45880455	2885	2885	2885	2885	327
561	20241002	121100	44937060	2885	2885	2885	2885	0
562	20241002	121000	44937060	2885	2885	2885	2885	39
563	20241002	120900	44824545	2890	2890	2890	2890	0
564	20241002	120800	44824545	2890	2890	2890	2890	0
565	20241002	120700	44824545	2890	2890	2890	2890	1
566	20241002	120600	44821655	2885	2885	2885	2885	0
567	20241002	120500	44821655	2885	2885	2885	2885	167
568	20241002	120400	44339860	2885	2885	2885	2885	0
569	20241002	120300	44339860	2885	2885	2885	2885	0
570	20241002	120200	44339860	2885	2885	2885	2885	0
571	20241002	120100	44339860	2885	2885	2885	2885	3
572	20241002	120000	44331205	2895	2895	2895	2895	0
573	20241002	115900	44331205	2895	2895	2895	2895	0
574	20241002	115800	44331205	2895	2895	2895	2895	0
575	20241002	115700	44331205	2895	2895	2895	2895	1
576	20241002	115600	44328310	2885	2885	2885	2885	0
577	20241002	115500	44328310	2885	2885	2885	2885	1
578	20241002	115400	44325425	2895	2895	2895	2895	100
579	20241002	115300	44035925	2895	2895	2895	2895	0
580	20241002	115200	44035925	2895	2895	2895	2895	0
581	20241002	115100	44035925	2895	2895	2895	2895	0
582	20241002	115000	44035925	2895	2895	2895	2895	0
583	20241002	114900	44035925	2895	2895	2895	2895	0
584	20241002	114800	44035925	2895	2895	2895	2895	0
585	20241002	114700	44035925	2895	2895	2895	2895	0
586	20241002	114600	44035925	2895	2895	2895	2895	11
587	20241002	114500	44004080	2890	2890	2890	2890	0
588	20241002	114400	44004080	2890	2890	2890	2890	691
589	20241002	114300	42007090	2890	2890	2890	2890	0
590	20241002	114200	42007090	2890	2890	2890	2890	1
591	20241002	114100	42004200	2895	2895	2895	2895	0
592	20241002	114000	42004200	2895	2895	2895	2895	0
593	20241002	113900	42004200	2895	2895	2895	2895	0
594	20241002	113800	42004200	2895	2895	2895	2895	0
595	20241002	113700	42004200	2895	2895	2895	2895	1
596	20241002	113600	42001305	2890	2890	2890	2890	0
597	20241002	113500	42001305	2890	2890	2890	2890	3
598	20241002	113400	41992635	2895	2895	2895	2895	0
599	20241002	113300	41992635	2895	2895	2895	2895	0
600	20241002	113200	41992635	2895	2895	2895	2895	0
601	20241002	113100	41992635	2895	2895	2895	2895	1
602	20241002	113000	41989740	2890	2890	2890	2890	0
603	20241002	112900	41989740	2890	2890	2890	2890	5
604	20241002	112800	41975290	2895	2895	2895	2895	0
605	20241002	112700	41975290	2895	2895	2895	2895	0
606	20241002	112600	41975290	2895	2895	2895	2895	0
607	20241002	112500	41975290	2895	2895	2895	2895	0
608	20241002	112400	41975290	2895	2895	2895	2895	0
609	20241002	112300	41975290	2895	2895	2895	2895	0
610	20241002	112200	41975290	2895	2895	2895	2895	1
611	20241002	112100	41972395	2890	2890	2890	2890	2
612	20241002	112000	41966615	2885	2885	2885	2885	138
613	20241002	111900	41568485	2895	2895	2895	2895	0
614	20241002	111800	41568485	2895	2895	2895	2895	0
615	20241002	111700	41568485	2895	2895	2895	2895	0
616	20241002	111600	41568485	2895	2895	2895	2895	1
617	20241002	111500	41565590	2895	2895	2895	2895	0
618	20241002	111400	41565590	2895	2895	2895	2895	0
619	20241002	111300	41565590	2895	2895	2895	2895	0
620	20241002	111200	41565590	2895	2895	2895	2895	1
621	20241002	111100	41562695	2895	2895	2895	2895	2
622	20241002	111000	41556905	2890	2885	2890	2885	1956
623	20241002	110900	35910385	2885	2885	2885	2885	0
624	20241002	110800	35910385	2885	2885	2885	2885	0
625	20241002	110700	35910385	2885	2885	2885	2885	0
626	20241002	110600	35910385	2885	2885	2885	2885	0
627	20241002	110500	35910385	2885	2885	2885	2885	0
628	20241002	110400	35910385	2885	2885	2885	2885	0
629	20241002	110300	35910385	2885	2885	2885	2885	0
630	20241002	110200	35910385	2885	2885	2885	2885	0
631	20241002	110100	35910385	2885	2885	2885	2885	0
632	20241002	110000	35910385	2885	2885	2885	2885	0
633	20241002	105900	35910385	2885	2885	2885	2885	0
634	20241002	105800	35910385	2885	2885	2885	2885	0
635	20241002	105700	35910385	2885	2885	2885	2885	1
636	20241002	105600	35907500	2880	2880	2880	2880	53
637	20241002	105500	35754860	2885	2885	2885	2885	0
638	20241002	105400	35754860	2885	2885	2885	2885	0
639	20241002	105300	35754860	2885	2885	2885	2885	1
640	20241002	105200	35751975	2880	2880	2880	2880	0
641	20241002	105100	35751975	2880	2880	2880	2880	10
642	20241002	105000	35723175	2885	2885	2885	2885	0
643	20241002	104900	35723175	2885	2885	2885	2885	0
644	20241002	104800	35723175	2885	2885	2885	2885	0
645	20241002	104700	35723175	2885	2885	2885	2885	0
646	20241002	104600	35723175	2885	2885	2885	2885	0
647	20241002	104500	35723175	2885	2885	2885	2885	31
648	20241002	104400	35633740	2885	2885	2885	2885	0
649	20241002	104300	35633740	2885	2880	2885	2880	24
650	20241002	104200	35564615	2885	2885	2885	2885	1
651	20241002	104100	35561730	2885	2885	2885	2885	0
652	20241002	104000	35561730	2885	2885	2885	2885	0
653	20241002	103900	35561730	2885	2885	2885	2885	2
654	20241002	103800	35555960	2880	2880	2880	2880	89
655	20241002	103700	35299640	2885	2885	2885	2885	0
656	20241002	103600	35299640	2885	2885	2885	2885	0
657	20241002	103500	35299640	2885	2885	2885	2885	0
658	20241002	103400	35299640	2885	2885	2885	2885	0
659	20241002	103300	35299640	2885	2885	2885	2885	0
660	20241002	103200	35299640	2885	2885	2885	2885	0
661	20241002	103100	35299640	2885	2885	2885	2885	746
662	20241002	103000	33147430	2880	2880	2880	2880	1
663	20241002	102900	33144550	2885	2885	2885	2885	1
664	20241002	102800	33141665	2875	2875	2875	2875	1000
665	20241002	102700	30266665	2885	2885	2885	2885	2
666	20241002	102600	30260895	2880	2880	2880	2880	0
667	20241002	102500	30260895	2880	2880	2880	2880	43
668	20241002	102400	30137055	2880	2880	2880	2880	0
669	20241002	102300	30137055	2880	2880	2880	2880	1
670	20241002	102200	30134175	2880	2875	2880	2875	3
671	20241002	102100	30125540	2870	2860	2870	2860	2477
672	20241002	102000	23020615	2860	2860	2860	2860	0
673	20241002	101900	23020615	2860	2860	2860	2860	0
674	20241002	101800	23020615	2860	2860	2860	2860	0
675	20241002	101700	23020615	2860	2860	2860	2860	1
676	20241002	101600	23017755	2865	2865	2865	2865	0
677	20241002	101500	23017755	2865	2865	2865	2865	0
678	20241002	101400	23017755	2865	2850	2865	2850	45
679	20241002	101300	22889460	2865	2865	2865	2865	1
680	20241002	101200	22886595	2850	2850	2850	2850	50
681	20241002	101100	22744095	2865	2865	2865	2865	0
682	20241002	101000	22744095	2865	2865	2865	2865	40
683	20241002	100900	22629495	2865	2865	2865	2865	1
684	20241002	100800	22626630	2865	2865	2865	2865	0
685	20241002	100700	22626630	2865	2865	2865	2865	0
686	20241002	100600	22626630	2865	2865	2865	2865	1
687	20241002	100500	22623765	2865	2865	2865	2865	0
688	20241002	100400	22623765	2865	2865	2865	2865	1
689	20241002	100300	22620900	2845	2845	2845	2845	10
690	20241002	100200	22592450	2865	2865	2865	2865	0
691	20241002	100100	22592450	2865	2860	2865	2860	2
692	20241002	100000	22586725	2870	2870	2870	2870	0
693	20241002	095900	22586725	2870	2870	2870	2870	0
694	20241002	095800	22586725	2870	2870	2870	2870	0
695	20241002	095700	22586725	2870	2870	2870	2870	0
696	20241002	095600	22586725	2870	2870	2870	2870	1
697	20241002	095500	22583855	2870	2870	2870	2870	1
698	20241002	095400	22580985	2870	2870	2870	2870	0
699	20241002	095300	22580985	2870	2860	2875	2845	172
700	20241002	095200	22091340	2870	2870	2870	2870	1
701	20241002	095100	22088470	2850	2850	2850	2850	1
702	20241002	095000	22085620	2845	2850	2850	2845	73
703	20241002	094900	21877725	2880	2880	2880	2880	0
704	20241002	094800	21877725	2880	2880	2880	2880	4
705	20241002	094700	21866205	2880	2880	2880	2880	23
706	20241002	094600	21799965	2875	2875	2875	2875	2
707	20241002	094500	21794215	2870	2870	2870	2870	1
708	20241002	094400	21791345	2870	2870	2870	2870	0
709	20241002	094300	21791345	2870	2870	2870	2870	10
710	20241002	094200	21762645	2875	2870	2875	2870	1038
711	20241002	094100	18783575	2870	2855	2870	2855	7
712	20241002	094000	18763560	2855	2855	2855	2855	2
713	20241002	093900	18757850	2855	2855	2855	2855	2
714	20241002	093800	18752140	2855	2855	2855	2855	4
715	20241002	093700	18740720	2855	2835	2855	2835	39
716	20241002	093600	18629910	2835	2835	2835	2835	13
717	20241002	093500	18593055	2830	2840	2840	2830	51
718	20241002	093400	18448715	2840	2840	2840	2840	6
719	20241002	093300	18431675	2840	2850	2850	2840	100
720	20241002	093200	18146685	2850	2840	2850	2840	78
721	20241002	093100	17924840	2840	2840	2840	2840	1
722	20241002	093000	17922000	2840	2845	2845	2840	1105
723	20241002	092900	14778280	2845	2845	2845	2845	1
724	20241002	092800	14775435	2850	2850	2850	2850	0
725	20241002	092700	14775435	2850	2850	2850	2850	0
726	20241002	092600	14775435	2850	2830	2850	2830	96
727	20241002	092500	14503635	2830	2830	2830	2830	1120
728	20241002	092400	11334035	2830	2835	2835	2830	62
729	20241002	092300	11158570	2830	2830	2830	2830	0
730	20241002	092200	11158570	2830	2855	2855	2830	1999
731	20241002	092100	5481975	2860	2855	2860	2855	7
732	20241002	092000	5461980	2855	2855	2855	2855	112
733	20241002	091900	5142220	2855	2855	2855	2855	675
734	20241002	091800	3215095	2855	2860	2860	2855	179
735	20241002	091700	2703925	2860	2860	2860	2860	9
736	20241002	091600	2678185	2865	2865	2865	2865	0
737	20241002	091500	2678185	2865	2865	2865	2865	0
738	20241002	091400	2678185	2865	2865	2865	2865	399
739	20241002	091300	1535050	2865	2865	2865	2865	0
740	20241002	091200	1535050	2865	2865	2865	2865	2
741	20241002	091100	1529320	2870	2870	2870	2870	0
742	20241002	091000	1529320	2870	2870	2870	2870	10
743	20241002	090900	1500620	2895	2895	2895	2895	0
744	20241002	090800	1500620	2895	2895	2895	2895	0
745	20241002	090700	1500620	2895	2895	2895	2895	0
746	20241002	090600	1500620	2895	2895	2895	2895	14
747	20241002	090500	1460090	2895	2880	2900	2880	170
748	20241002	090400	968850	2855	2875	2875	2855	132
749	20241002	090300	591060	2880	2880	2880	2880	27
750	20241002	090200	513300	2900	2900	2900	2900	0
751	20241002	090100	513300	2900	2900	2900	2900	0
752	20241002	090000	513300	2900	2900	2900	2900	177