KissMeData/203450/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203800	33609380	2535	2535	2535	2535	1759
3	20241002	203700	33609380	2535	2535	2535	2535	0
4	20241002	203600	33609380	2535	2535	2535	2535	0
5	20241002	203500	33609380	2535	2535	2535	2535	0
6	20241002	203400	33609380	2535	2535	2535	2535	0
7	20241002	203300	33609380	2535	2535	2535	2535	0
8	20241002	203200	33609380	2535	2535	2535	2535	0
9	20241002	203100	33609380	2535	2535	2535	2535	0
10	20241002	203000	33609380	2535	2535	2535	2535	0
11	20241002	202900	33609380	2535	2535	2535	2535	0
12	20241002	202800	33609380	2535	2535	2535	2535	0
13	20241002	202700	33609380	2535	2535	2535	2535	0
14	20241002	202600	33609380	2535	2535	2535	2535	0
15	20241002	202500	33609380	2535	2535	2535	2535	0
16	20241002	202400	33609380	2535	2535	2535	2535	0
17	20241002	202300	33609380	2535	2535	2535	2535	0
18	20241002	202200	33609380	2535	2535	2535	2535	0
19	20241002	202100	33609380	2535	2535	2535	2535	0
20	20241002	202000	33609380	2535	2535	2535	2535	0
21	20241002	201900	33609380	2535	2535	2535	2535	0
22	20241002	201800	33609380	2535	2535	2535	2535	0
23	20241002	201700	33609380	2535	2535	2535	2535	0
24	20241002	201600	33609380	2535	2535	2535	2535	0
25	20241002	201500	33609380	2535	2535	2535	2535	0
26	20241002	201400	33609380	2535	2535	2535	2535	0
27	20241002	201300	33609380	2535	2535	2535	2535	0
28	20241002	201200	33609380	2535	2535	2535	2535	0
29	20241002	201100	33609380	2535	2535	2535	2535	0
30	20241002	201000	33609380	2535	2535	2535	2535	0
31	20241002	200900	33609380	2535	2535	2535	2535	0
32	20241002	200800	33609380	2535	2535	2535	2535	1759
33	20241002	200700	33609380	2535	2535	2535	2535	0
34	20241002	200600	33609380	2535	2535	2535	2535	0
35	20241002	200500	33609380	2535	2535	2535	2535	0
36	20241002	200400	33609380	2535	2535	2535	2535	0
37	20241002	200300	33609380	2535	2535	2535	2535	0
38	20241002	200200	33609380	2535	2535	2535	2535	0
39	20241002	200100	33609380	2535	2535	2535	2535	0
40	20241002	200000	33609380	2535	2535	2535	2535	0
41	20241002	195900	33609380	2535	2535	2535	2535	0
42	20241002	195800	33609380	2535	2535	2535	2535	0
43	20241002	195700	33609380	2535	2535	2535	2535	0
44	20241002	195600	33609380	2535	2535	2535	2535	0
45	20241002	195500	33609380	2535	2535	2535	2535	0
46	20241002	195400	33609380	2535	2535	2535	2535	0
47	20241002	195300	33609380	2535	2535	2535	2535	0
48	20241002	195200	33609380	2535	2535	2535	2535	0
49	20241002	195100	33609380	2535	2535	2535	2535	0
50	20241002	195000	33609380	2535	2535	2535	2535	0
51	20241002	194900	33609380	2535	2535	2535	2535	0
52	20241002	194800	33609380	2535	2535	2535	2535	0
53	20241002	194700	33609380	2535	2535	2535	2535	0
54	20241002	194600	33609380	2535	2535	2535	2535	0
55	20241002	194500	33609380	2535	2535	2535	2535	0
56	20241002	194400	33609380	2535	2535	2535	2535	0
57	20241002	194300	33609380	2535	2535	2535	2535	0
58	20241002	194200	33609380	2535	2535	2535	2535	0
59	20241002	194100	33609380	2535	2535	2535	2535	0
60	20241002	194000	33609380	2535	2535	2535	2535	0
61	20241002	193900	33609380	2535	2535	2535	2535	0
62	20241002	193800	33609380	2535	2535	2535	2535	1759
63	20241002	193700	33609380	2535	2535	2535	2535	0
64	20241002	193600	33609380	2535	2535	2535	2535	0
65	20241002	193500	33609380	2535	2535	2535	2535	0
66	20241002	193400	33609380	2535	2535	2535	2535	0
67	20241002	193300	33609380	2535	2535	2535	2535	0
68	20241002	193200	33609380	2535	2535	2535	2535	0
69	20241002	193100	33609380	2535	2535	2535	2535	0
70	20241002	193000	33609380	2535	2535	2535	2535	0
71	20241002	192900	33609380	2535	2535	2535	2535	0
72	20241002	192800	33609380	2535	2535	2535	2535	0
73	20241002	192700	33609380	2535	2535	2535	2535	0
74	20241002	192600	33609380	2535	2535	2535	2535	0
75	20241002	192500	33609380	2535	2535	2535	2535	0
76	20241002	192400	33609380	2535	2535	2535	2535	0
77	20241002	192300	33609380	2535	2535	2535	2535	0
78	20241002	192200	33609380	2535	2535	2535	2535	0
79	20241002	192100	33609380	2535	2535	2535	2535	0
80	20241002	192000	33609380	2535	2535	2535	2535	0
81	20241002	191900	33609380	2535	2535	2535	2535	0
82	20241002	191800	33609380	2535	2535	2535	2535	0
83	20241002	191700	33609380	2535	2535	2535	2535	0
84	20241002	191600	33609380	2535	2535	2535	2535	0
85	20241002	191500	33609380	2535	2535	2535	2535	0
86	20241002	191400	33609380	2535	2535	2535	2535	0
87	20241002	191300	33609380	2535	2535	2535	2535	0
88	20241002	191200	33609380	2535	2535	2535	2535	0
89	20241002	191100	33609380	2535	2535	2535	2535	0
90	20241002	191000	33609380	2535	2535	2535	2535	0
91	20241002	190900	33609380	2535	2535	2535	2535	0
92	20241002	190800	33609380	2535	2535	2535	2535	1759
93	20241002	190700	33609380	2535	2535	2535	2535	0
94	20241002	190600	33609380	2535	2535	2535	2535	0
95	20241002	190500	33609380	2535	2535	2535	2535	0
96	20241002	190400	33609380	2535	2535	2535	2535	0
97	20241002	190300	33609380	2535	2535	2535	2535	0
98	20241002	190200	33609380	2535	2535	2535	2535	0
99	20241002	190100	33609380	2535	2535	2535	2535	0
100	20241002	190000	33609380	2535	2535	2535	2535	0
101	20241002	185900	33609380	2535	2535	2535	2535	0
102	20241002	185800	33609380	2535	2535	2535	2535	0
103	20241002	185700	33609380	2535	2535	2535	2535	0
104	20241002	185600	33609380	2535	2535	2535	2535	0
105	20241002	185500	33609380	2535	2535	2535	2535	0
106	20241002	185400	33609380	2535	2535	2535	2535	0
107	20241002	185300	33609380	2535	2535	2535	2535	0
108	20241002	185200	33609380	2535	2535	2535	2535	0
109	20241002	185100	33609380	2535	2535	2535	2535	0
110	20241002	185000	33609380	2535	2535	2535	2535	0
111	20241002	184900	33609380	2535	2535	2535	2535	0
112	20241002	184800	33609380	2535	2535	2535	2535	0
113	20241002	184700	33609380	2535	2535	2535	2535	0
114	20241002	184600	33609380	2535	2535	2535	2535	0
115	20241002	184500	33609380	2535	2535	2535	2535	0
116	20241002	184400	33609380	2535	2535	2535	2535	0
117	20241002	184300	33609380	2535	2535	2535	2535	0
118	20241002	184200	33609380	2535	2535	2535	2535	0
119	20241002	184100	33609380	2535	2535	2535	2535	0
120	20241002	184000	33609380	2535	2535	2535	2535	0
121	20241002	183900	33609380	2535	2535	2535	2535	0
122	20241002	183800	33609380	2535	2535	2535	2535	1759
123	20241002	183700	33609380	2535	2535	2535	2535	0
124	20241002	183600	33609380	2535	2535	2535	2535	0
125	20241002	183500	33609380	2535	2535	2535	2535	0
126	20241002	183400	33609380	2535	2535	2535	2535	0
127	20241002	183300	33609380	2535	2535	2535	2535	0
128	20241002	183200	33609380	2535	2535	2535	2535	0
129	20241002	183100	33609380	2535	2535	2535	2535	0
130	20241002	183000	33609380	2535	2535	2535	2535	0
131	20241002	182900	33609380	2535	2535	2535	2535	0
132	20241002	182800	33609380	2535	2535	2535	2535	0
133	20241002	182700	33609380	2535	2535	2535	2535	0
134	20241002	182600	33609380	2535	2535	2535	2535	0
135	20241002	182500	33609380	2535	2535	2535	2535	0
136	20241002	182400	33609380	2535	2535	2535	2535	0
137	20241002	182300	33609380	2535	2535	2535	2535	0
138	20241002	182200	33609380	2535	2535	2535	2535	0
139	20241002	182100	33609380	2535	2535	2535	2535	0
140	20241002	182000	33609380	2535	2535	2535	2535	0
141	20241002	181900	33609380	2535	2535	2535	2535	0
142	20241002	181800	33609380	2535	2535	2535	2535	0
143	20241002	181700	33609380	2535	2535	2535	2535	0
144	20241002	181600	33609380	2535	2535	2535	2535	0
145	20241002	181500	33609380	2535	2535	2535	2535	0
146	20241002	181400	33609380	2535	2535	2535	2535	0
147	20241002	181300	33609380	2535	2535	2535	2535	0
148	20241002	181200	33609380	2535	2535	2535	2535	0
149	20241002	181100	33609380	2535	2535	2535	2535	0
150	20241002	181000	33609380	2535	2535	2535	2535	0
151	20241002	180900	33609380	2535	2535	2535	2535	0
152	20241002	180800	33609380	2535	2535	2535	2535	1759
153	20241002	180700	33609380	2535	2535	2535	2535	0
154	20241002	180600	33609380	2535	2535	2535	2535	0
155	20241002	180500	33609380	2535	2535	2535	2535	0
156	20241002	180400	33609380	2535	2535	2535	2535	0
157	20241002	180300	33609380	2535	2535	2535	2535	0
158	20241002	180200	33609380	2535	2535	2535	2535	0
159	20241002	180100	33609380	2535	2535	2535	2535	0
160	20241002	180000	33609380	2535	2535	2535	2535	0
161	20241002	175900	33609380	2535	2535	2535	2535	0
162	20241002	175800	33609380	2535	2535	2535	2535	0
163	20241002	175700	33609380	2535	2535	2535	2535	0
164	20241002	175600	33609380	2535	2535	2535	2535	0
165	20241002	175500	33609380	2535	2535	2535	2535	0
166	20241002	175400	33609380	2535	2535	2535	2535	0
167	20241002	175300	33609380	2535	2535	2535	2535	0
168	20241002	175200	33609380	2535	2535	2535	2535	0
169	20241002	175100	33609380	2535	2535	2535	2535	0
170	20241002	175000	33609380	2535	2535	2535	2535	0
171	20241002	174900	33609380	2535	2535	2535	2535	0
172	20241002	174800	33609380	2535	2535	2535	2535	0
173	20241002	174700	33609380	2535	2535	2535	2535	0
174	20241002	174600	33609380	2535	2535	2535	2535	0
175	20241002	174500	33609380	2535	2535	2535	2535	0
176	20241002	174400	33609380	2535	2535	2535	2535	0
177	20241002	174300	33609380	2535	2535	2535	2535	0
178	20241002	174200	33609380	2535	2535	2535	2535	0
179	20241002	174100	33609380	2535	2535	2535	2535	0
180	20241002	174000	33609380	2535	2535	2535	2535	0
181	20241002	173900	33609380	2535	2535	2535	2535	0
182	20241002	173800	33609380	2535	2535	2535	2535	1759
183	20241002	173700	33609380	2535	2535	2535	2535	0
184	20241002	173600	33609380	2535	2535	2535	2535	0
185	20241002	173500	33609380	2535	2535	2535	2535	0
186	20241002	173400	33609380	2535	2535	2535	2535	0
187	20241002	173300	33609380	2535	2535	2535	2535	0
188	20241002	173200	33609380	2535	2535	2535	2535	0
189	20241002	173100	33609380	2535	2535	2535	2535	0
190	20241002	173000	33609380	2535	2535	2535	2535	0
191	20241002	172900	33609380	2535	2535	2535	2535	0
192	20241002	172800	33609380	2535	2535	2535	2535	0
193	20241002	172700	33609380	2535	2535	2535	2535	0
194	20241002	172600	33609380	2535	2535	2535	2535	0
195	20241002	172500	33609380	2535	2535	2535	2535	0
196	20241002	172400	33609380	2535	2535	2535	2535	0
197	20241002	172300	33609380	2535	2535	2535	2535	0
198	20241002	172200	33609380	2535	2535	2535	2535	0
199	20241002	172100	33609380	2535	2535	2535	2535	0
200	20241002	172000	33609380	2535	2535	2535	2535	0
201	20241002	171900	33609380	2535	2535	2535	2535	0
202	20241002	171800	33609380	2535	2535	2535	2535	0
203	20241002	171700	33609380	2535	2535	2535	2535	0
204	20241002	171600	33609380	2535	2535	2535	2535	0
205	20241002	171500	33609380	2535	2535	2535	2535	0
206	20241002	171400	33609380	2535	2535	2535	2535	0
207	20241002	171300	33609380	2535	2535	2535	2535	0
208	20241002	171200	33609380	2535	2535	2535	2535	0
209	20241002	171100	33609380	2535	2535	2535	2535	0
210	20241002	171000	33609380	2535	2535	2535	2535	0
211	20241002	170900	33609380	2535	2535	2535	2535	0
212	20241002	170800	33609380	2535	2535	2535	2535	1759
213	20241002	170700	33609380	2535	2535	2535	2535	0
214	20241002	170600	33609380	2535	2535	2535	2535	0
215	20241002	170500	33609380	2535	2535	2535	2535	0
216	20241002	170400	33609380	2535	2535	2535	2535	0
217	20241002	170300	33609380	2535	2535	2535	2535	0
218	20241002	170200	33609380	2535	2535	2535	2535	0
219	20241002	170100	33609380	2535	2535	2535	2535	0
220	20241002	170000	33609380	2535	2535	2535	2535	0
221	20241002	165900	33609380	2535	2535	2535	2535	0
222	20241002	165800	33609380	2535	2535	2535	2535	0
223	20241002	165700	33609380	2535	2535	2535	2535	0
224	20241002	165600	33609380	2535	2535	2535	2535	0
225	20241002	165500	33609380	2535	2535	2535	2535	0
226	20241002	165400	33609380	2535	2535	2535	2535	0
227	20241002	165300	33609380	2535	2535	2535	2535	0
228	20241002	165200	33609380	2535	2535	2535	2535	0
229	20241002	165100	33609380	2535	2535	2535	2535	0
230	20241002	165000	33609380	2535	2535	2535	2535	0
231	20241002	164900	33609380	2535	2535	2535	2535	0
232	20241002	164800	33609380	2535	2535	2535	2535	0
233	20241002	164700	33609380	2535	2535	2535	2535	0
234	20241002	164600	33609380	2535	2535	2535	2535	0
235	20241002	164500	33609380	2535	2535	2535	2535	0
236	20241002	164400	33609380	2535	2535	2535	2535	0
237	20241002	164300	33609380	2535	2535	2535	2535	0
238	20241002	164200	33609380	2535	2535	2535	2535	0
239	20241002	164100	33609380	2535	2535	2535	2535	0
240	20241002	164000	33609380	2535	2535	2535	2535	0
241	20241002	163900	33609380	2535	2535	2535	2535	0
242	20241002	163800	33609380	2535	2535	2535	2535	1759
243	20241002	163700	33609380	2535	2535	2535	2535	0
244	20241002	163600	33609380	2535	2535	2535	2535	0
245	20241002	163500	33609380	2535	2535	2535	2535	0
246	20241002	163400	33609380	2535	2535	2535	2535	0
247	20241002	163300	33609380	2535	2535	2535	2535	0
248	20241002	163200	33609380	2535	2535	2535	2535	0
249	20241002	163100	33609380	2535	2535	2535	2535	0
250	20241002	163000	33609380	2535	2535	2535	2535	0
251	20241002	162900	33609380	2535	2535	2535	2535	0
252	20241002	162800	33609380	2535	2535	2535	2535	0
253	20241002	162700	33609380	2535	2535	2535	2535	0
254	20241002	162600	33609380	2535	2535	2535	2535	0
255	20241002	162500	33609380	2535	2535	2535	2535	0
256	20241002	162400	33609380	2535	2535	2535	2535	0
257	20241002	162300	33609380	2535	2535	2535	2535	0
258	20241002	162200	33609380	2535	2535	2535	2535	0
259	20241002	162100	33609380	2535	2535	2535	2535	0
260	20241002	162000	33609380	2535	2535	2535	2535	0
261	20241002	161900	33609380	2535	2535	2535	2535	0
262	20241002	161800	33609380	2535	2535	2535	2535	0
263	20241002	161700	33609380	2535	2535	2535	2535	0
264	20241002	161600	33609380	2535	2535	2535	2535	0
265	20241002	161500	33609380	2535	2535	2535	2535	0
266	20241002	161400	33609380	2535	2535	2535	2535	0
267	20241002	161300	33609380	2535	2535	2535	2535	0
268	20241002	161200	33609380	2535	2535	2535	2535	0
269	20241002	161100	33609380	2535	2535	2535	2535	0
270	20241002	161000	33609380	2535	2535	2535	2535	0
271	20241002	160900	33609380	2535	2535	2535	2535	0
272	20241002	160800	33609380	2535	2535	2535	2535	1759
273	20241002	160700	33609380	2535	2535	2535	2535	0
274	20241002	160600	33609380	2535	2535	2535	2535	0
275	20241002	160500	33609380	2535	2535	2535	2535	0
276	20241002	160400	33609380	2535	2535	2535	2535	0
277	20241002	160300	33609380	2535	2535	2535	2535	0
278	20241002	160200	33609380	2535	2535	2535	2535	0
279	20241002	160100	33609380	2535	2535	2535	2535	0
280	20241002	160000	33609380	2535	2535	2535	2535	0
281	20241002	155900	33609380	2535	2535	2535	2535	0
282	20241002	155800	33609380	2535	2535	2535	2535	0
283	20241002	155700	33609380	2535	2535	2535	2535	0
284	20241002	155600	33609380	2535	2535	2535	2535	0
285	20241002	155500	33609380	2535	2535	2535	2535	0
286	20241002	155400	33609380	2535	2535	2535	2535	0
287	20241002	155300	33609380	2535	2535	2535	2535	0
288	20241002	155200	33609380	2535	2535	2535	2535	0
289	20241002	155100	33609380	2535	2535	2535	2535	0
290	20241002	155000	33609380	2535	2535	2535	2535	0
291	20241002	154900	33609380	2535	2535	2535	2535	0
292	20241002	154800	33609380	2535	2535	2535	2535	0
293	20241002	154700	33609380	2535	2535	2535	2535	0
294	20241002	154600	33609380	2535	2535	2535	2535	0
295	20241002	154500	33609380	2535	2535	2535	2535	0
296	20241002	154400	33609380	2535	2535	2535	2535	0
297	20241002	154300	33609380	2535	2535	2535	2535	0
298	20241002	154200	33609380	2535	2535	2535	2535	0
299	20241002	154100	33609380	2535	2535	2535	2535	0
300	20241002	154000	33609380	2535	2535	2535	2535	0
301	20241002	153900	33609380	2535	2535	2535	2535	0
302	20241002	153800	33609380	2535	2535	2535	2535	1759
303	20241002	153700	33609380	2535	2535	2535	2535	0
304	20241002	153600	33609380	2535	2535	2535	2535	0
305	20241002	153500	33609380	2535	2535	2535	2535	0
306	20241002	153400	33609380	2535	2535	2535	2535	0
307	20241002	153300	33609380	2535	2535	2535	2535	0
308	20241002	153200	33609380	2535	2535	2535	2535	0
309	20241002	153100	33609380	2535	2535	2535	2535	0
310	20241002	153000	33609380	2535	2535	2535	2535	1759
311	20241002	152900	29150315	2560	2560	2560	2560	0
312	20241002	152800	29150315	2560	2560	2560	2560	0
313	20241002	152700	29150315	2560	2560	2560	2560	0
314	20241002	152600	29150315	2560	2560	2560	2560	0
315	20241002	152500	29150315	2560	2560	2560	2560	0
316	20241002	152400	29150315	2560	2560	2560	2560	0
317	20241002	152300	29150315	2560	2560	2560	2560	0
318	20241002	152200	29150315	2560	2560	2560	2560	0
319	20241002	152100	29150315	2560	2560	2560	2560	0
320	20241002	152000	29150315	2560	2560	2560	2560	0
321	20241002	151900	29150315	2560	2560	2560	2560	3
322	20241002	151800	29142635	2560	2560	2560	2560	0
323	20241002	151700	29142635	2560	2560	2560	2560	0
324	20241002	151600	29142635	2560	2560	2560	2560	0
325	20241002	151500	29142635	2560	2560	2560	2560	0
326	20241002	151400	29142635	2560	2560	2560	2560	0
327	20241002	151300	29142635	2560	2560	2560	2560	0
328	20241002	151200	29142635	2560	2560	2560	2560	0
329	20241002	151100	29142635	2560	2560	2560	2560	0
330	20241002	151000	29142635	2560	2560	2560	2560	0
331	20241002	150900	29142635	2560	2560	2560	2560	0
332	20241002	150800	29142635	2560	2560	2560	2560	0
333	20241002	150700	29142635	2560	2560	2560	2560	0
334	20241002	150600	29142635	2560	2560	2560	2560	0
335	20241002	150500	29142635	2560	2560	2560	2560	0
336	20241002	150400	29142635	2560	2560	2560	2560	1
337	20241002	150300	29140075	2535	2535	2535	2535	429
338	20241002	150200	28052560	2565	2565	2565	2565	0
339	20241002	150100	28052560	2565	2565	2565	2565	0
340	20241002	150000	28052560	2565	2565	2565	2565	0
341	20241002	145900	28052560	2565	2565	2565	2565	0
342	20241002	145800	28052560	2565	2565	2565	2565	0
343	20241002	145700	28052560	2565	2565	2565	2565	0
344	20241002	145600	28052560	2565	2565	2565	2565	0
345	20241002	145500	28052560	2565	2565	2565	2565	0
346	20241002	145400	28052560	2565	2565	2565	2560	12
347	20241002	145300	28021820	2530	2540	2540	2530	2925
348	20241002	145200	20614185	2565	2565	2565	2565	0
349	20241002	145100	20614185	2565	2565	2565	2565	0
350	20241002	145000	20614185	2565	2565	2565	2565	0
351	20241002	144900	20614185	2565	2565	2565	2565	0
352	20241002	144800	20614185	2565	2565	2565	2565	2
353	20241002	144700	20609055	2545	2545	2545	2545	360
354	20241002	144600	19692855	2565	2565	2565	2565	0
355	20241002	144500	19692855	2565	2565	2565	2565	0
356	20241002	144400	19692855	2565	2565	2565	2565	0
357	20241002	144300	19692855	2565	2565	2565	2565	0
358	20241002	144200	19692855	2565	2565	2565	2565	0
359	20241002	144100	19692855	2565	2565	2565	2565	0
360	20241002	144000	19692855	2565	2565	2565	2565	0
361	20241002	143900	19692855	2565	2565	2565	2565	0
362	20241002	143800	19692855	2565	2565	2565	2565	0
363	20241002	143700	19692855	2565	2565	2565	2565	0
364	20241002	143600	19692855	2565	2565	2565	2565	0
365	20241002	143500	19692855	2565	2565	2565	2565	0
366	20241002	143400	19692855	2565	2565	2565	2565	0
367	20241002	143300	19692855	2565	2565	2565	2565	0
368	20241002	143200	19692855	2565	2565	2565	2565	0
369	20241002	143100	19692855	2565	2565	2565	2565	0
370	20241002	143000	19692855	2565	2565	2565	2565	0
371	20241002	142900	19692855	2565	2565	2565	2565	0
372	20241002	142800	19692855	2565	2565	2565	2565	0
373	20241002	142700	19692855	2565	2565	2565	2565	0
374	20241002	142600	19692855	2565	2565	2565	2565	4
375	20241002	142500	19682595	2565	2565	2565	2565	0
376	20241002	142400	19682595	2565	2565	2565	2565	0
377	20241002	142300	19682595	2565	2565	2565	2565	0
378	20241002	142200	19682595	2565	2565	2565	2565	0
379	20241002	142100	19682595	2565	2565	2565	2565	0
380	20241002	142000	19682595	2565	2565	2565	2565	1
381	20241002	141900	19680030	2545	2545	2545	2545	0
382	20241002	141800	19680030	2545	2545	2545	2545	0
383	20241002	141700	19680030	2545	2545	2545	2545	40
384	20241002	141600	19578230	2545	2545	2545	2545	0
385	20241002	141500	19578230	2545	2545	2545	2545	0
386	20241002	141400	19578230	2545	2545	2545	2545	0
387	20241002	141300	19578230	2545	2545	2545	2545	100
388	20241002	141200	19323730	2565	2565	2565	2565	0
389	20241002	141100	19323730	2565	2565	2565	2565	0
390	20241002	141000	19323730	2565	2565	2565	2565	0
391	20241002	140900	19323730	2565	2565	2565	2565	0
392	20241002	140800	19323730	2565	2565	2565	2565	0
393	20241002	140700	19323730	2565	2565	2565	2565	2
394	20241002	140600	19318600	2560	2560	2560	2560	0
395	20241002	140500	19318600	2560	2560	2560	2560	0
396	20241002	140400	19318600	2560	2560	2560	2560	1
397	20241002	140300	19316040	2545	2545	2545	2545	1
398	20241002	140200	19313495	2570	2570	2570	2570	0
399	20241002	140100	19313495	2570	2570	2570	2570	0
400	20241002	140000	19313495	2570	2570	2570	2570	0
401	20241002	135900	19313495	2570	2570	2570	2570	0
402	20241002	135800	19313495	2570	2570	2570	2570	0
403	20241002	135700	19313495	2570	2570	2570	2570	0
404	20241002	135600	19313495	2570	2570	2570	2570	0
405	20241002	135500	19313495	2570	2570	2570	2570	0
406	20241002	135400	19313495	2570	2570	2570	2570	0
407	20241002	135300	19313495	2570	2570	2570	2570	0
408	20241002	135200	19313495	2570	2570	2570	2570	0
409	20241002	135100	19313495	2570	2570	2570	2570	0
410	20241002	135000	19313495	2570	2570	2570	2570	0
411	20241002	134900	19313495	2570	2570	2570	2570	0
412	20241002	134800	19313495	2570	2550	2570	2540	768
413	20241002	134700	17355640	2550	2550	2550	2550	0
414	20241002	134600	17355640	2550	2550	2550	2550	0
415	20241002	134500	17355640	2550	2550	2550	2550	0
416	20241002	134400	17355640	2550	2550	2550	2550	0
417	20241002	134300	17355640	2550	2550	2550	2550	1
418	20241002	134200	17353090	2540	2540	2540	2540	0
419	20241002	134100	17353090	2540	2560	2560	2540	3024
420	20241002	134000	9634395	2580	2580	2580	2580	0
421	20241002	133900	9634395	2580	2580	2580	2580	0
422	20241002	133800	9634395	2580	2580	2580	2580	0
423	20241002	133700	9634395	2580	2580	2580	2580	0
424	20241002	133600	9634395	2580	2580	2580	2580	0
425	20241002	133500	9634395	2580	2580	2580	2580	0
426	20241002	133400	9634395	2580	2580	2580	2580	0
427	20241002	133300	9634395	2580	2580	2580	2580	0
428	20241002	133200	9634395	2580	2580	2580	2580	0
429	20241002	133100	9634395	2580	2580	2580	2580	0
430	20241002	133000	9634395	2580	2580	2580	2580	0
431	20241002	132900	9634395	2580	2580	2580	2580	0
432	20241002	132800	9634395	2580	2580	2580	2580	0
433	20241002	132700	9634395	2580	2580	2580	2580	0
434	20241002	132600	9634395	2580	2580	2580	2580	0
435	20241002	132500	9634395	2580	2580	2580	2580	0
436	20241002	132400	9634395	2580	2580	2580	2580	1
437	20241002	132300	9631815	2580	2580	2580	2580	0
438	20241002	132200	9631815	2580	2580	2580	2580	0
439	20241002	132100	9631815	2580	2580	2580	2580	0
440	20241002	132000	9631815	2580	2580	2580	2580	0
441	20241002	131900	9631815	2580	2580	2580	2580	0
442	20241002	131800	9631815	2580	2580	2580	2580	0
443	20241002	131700	9631815	2580	2580	2580	2580	0
444	20241002	131600	9631815	2580	2580	2580	2580	0
445	20241002	131500	9631815	2580	2580	2580	2580	0
446	20241002	131400	9631815	2580	2580	2580	2580	0
447	20241002	131300	9631815	2580	2580	2580	2580	0
448	20241002	131200	9631815	2580	2580	2580	2580	0
449	20241002	131100	9631815	2580	2580	2580	2580	77
450	20241002	131000	9433155	2580	2580	2580	2580	0
451	20241002	130900	9433155	2580	2580	2580	2580	0
452	20241002	130800	9433155	2580	2580	2580	2580	0
453	20241002	130700	9433155	2580	2580	2580	2580	0
454	20241002	130600	9433155	2580	2580	2580	2580	0
455	20241002	130500	9433155	2580	2580	2580	2580	0
456	20241002	130400	9433155	2580	2580	2580	2580	0
457	20241002	130300	9433155	2580	2580	2580	2580	0
458	20241002	130200	9433155	2580	2580	2580	2580	0
459	20241002	130100	9433155	2580	2580	2580	2580	0
460	20241002	130000	9433155	2580	2580	2580	2580	0
461	20241002	125900	9433155	2580	2580	2580	2580	0
462	20241002	125800	9433155	2580	2580	2580	2580	0
463	20241002	125700	9433155	2580	2580	2580	2580	0
464	20241002	125600	9433155	2580	2580	2580	2580	0
465	20241002	125500	9433155	2580	2580	2580	2580	0
466	20241002	125400	9433155	2580	2580	2580	2580	0
467	20241002	125300	9433155	2580	2580	2580	2580	0
468	20241002	125200	9433155	2580	2580	2580	2580	0
469	20241002	125100	9433155	2580	2580	2580	2580	0
470	20241002	125000	9433155	2580	2580	2580	2580	0
471	20241002	124900	9433155	2580	2580	2580	2580	0
472	20241002	124800	9433155	2580	2580	2580	2580	0
473	20241002	124700	9433155	2580	2580	2580	2580	0
474	20241002	124600	9433155	2580	2580	2580	2580	0
475	20241002	124500	9433155	2580	2580	2580	2580	0
476	20241002	124400	9433155	2580	2580	2580	2580	0
477	20241002	124300	9433155	2580	2580	2580	2580	0
478	20241002	124200	9433155	2580	2580	2580	2580	0
479	20241002	124100	9433155	2580	2580	2580	2580	0
480	20241002	124000	9433155	2580	2580	2580	2580	0
481	20241002	123900	9433155	2580	2580	2580	2580	0
482	20241002	123800	9433155	2580	2580	2580	2580	0
483	20241002	123700	9433155	2580	2580	2580	2580	0
484	20241002	123600	9433155	2580	2580	2580	2580	0
485	20241002	123500	9433155	2580	2580	2580	2580	0
486	20241002	123400	9433155	2580	2580	2580	2580	0
487	20241002	123300	9433155	2580	2580	2580	2580	0
488	20241002	123200	9433155	2580	2580	2580	2580	0
489	20241002	123100	9433155	2580	2580	2580	2580	0
490	20241002	123000	9433155	2580	2580	2580	2580	0
491	20241002	122900	9433155	2580	2580	2580	2580	0
492	20241002	122800	9433155	2580	2580	2580	2580	0
493	20241002	122700	9433155	2580	2580	2580	2580	0
494	20241002	122600	9433155	2580	2580	2580	2565	13
495	20241002	122500	9399630	2575	2575	2575	2575	100
496	20241002	122400	9142130	2575	2575	2575	2575	0
497	20241002	122300	9142130	2575	2575	2575	2575	0
498	20241002	122200	9142130	2575	2575	2575	2575	0
499	20241002	122100	9142130	2575	2575	2575	2575	0
500	20241002	122000	9142130	2575	2575	2575	2575	0
501	20241002	121900	9142130	2575	2575	2575	2575	0
502	20241002	121800	9142130	2575	2575	2575	2575	0
503	20241002	121700	9142130	2575	2575	2575	2575	0
504	20241002	121600	9142130	2575	2575	2575	2575	0
505	20241002	121500	9142130	2575	2575	2575	2575	0
506	20241002	121400	9142130	2575	2575	2575	2575	0
507	20241002	121300	9142130	2575	2575	2575	2575	0
508	20241002	121200	9142130	2575	2575	2575	2575	0
509	20241002	121100	9142130	2575	2575	2575	2575	0
510	20241002	121000	9142130	2575	2575	2575	2575	0
511	20241002	120900	9142130	2575	2575	2575	2575	0
512	20241002	120800	9142130	2575	2575	2575	2575	0
513	20241002	120700	9142130	2575	2575	2575	2575	0
514	20241002	120600	9142130	2575	2575	2575	2575	0
515	20241002	120500	9142130	2575	2575	2575	2575	0
516	20241002	120400	9142130	2575	2575	2575	2575	0
517	20241002	120300	9142130	2575	2575	2575	2575	0
518	20241002	120200	9142130	2575	2575	2575	2575	0
519	20241002	120100	9142130	2575	2575	2575	2575	0
520	20241002	120000	9142130	2575	2575	2575	2575	0
521	20241002	115900	9142130	2575	2575	2575	2575	0
522	20241002	115800	9142130	2575	2575	2575	2575	0
523	20241002	115700	9142130	2575	2575	2575	2575	0
524	20241002	115600	9142130	2575	2575	2575	2575	0
525	20241002	115500	9142130	2575	2575	2575	2575	8
526	20241002	115400	9121530	2555	2555	2555	2555	0
527	20241002	115300	9121530	2555	2555	2555	2555	0
528	20241002	115200	9121530	2555	2555	2555	2555	0
529	20241002	115100	9121530	2555	2555	2555	2555	0
530	20241002	115000	9121530	2555	2555	2555	2555	0
531	20241002	114900	9121530	2555	2555	2555	2555	0
532	20241002	114800	9121530	2555	2555	2555	2555	0
533	20241002	114700	9121530	2555	2555	2555	2555	0
534	20241002	114600	9121530	2555	2555	2555	2555	0
535	20241002	114500	9121530	2555	2555	2555	2555	0
536	20241002	114400	9121530	2555	2555	2555	2555	0
537	20241002	114300	9121530	2555	2555	2555	2555	1
538	20241002	114200	9118975	2575	2575	2575	2575	3
539	20241002	114100	9111250	2555	2555	2555	2555	0
540	20241002	114000	9111250	2555	2555	2555	2555	0
541	20241002	113900	9111250	2555	2555	2555	2555	0
542	20241002	113800	9111250	2555	2555	2555	2555	0
543	20241002	113700	9111250	2555	2555	2555	2555	1
544	20241002	113600	9108695	2575	2575	2575	2575	0
545	20241002	113500	9108695	2575	2575	2575	2575	0
546	20241002	113400	9108695	2575	2575	2575	2575	0
547	20241002	113300	9108695	2575	2575	2575	2575	0
548	20241002	113200	9108695	2575	2575	2575	2575	1
549	20241002	113100	9106120	2555	2575	2575	2555	2
550	20241002	113000	9100990	2555	2555	2555	2555	0
551	20241002	112900	9100990	2555	2555	2555	2555	0
552	20241002	112800	9100990	2555	2555	2555	2555	0
553	20241002	112700	9100990	2555	2555	2555	2555	0
554	20241002	112600	9100990	2555	2555	2555	2555	1
555	20241002	112500	9098435	2570	2570	2570	2570	1
556	20241002	112400	9095865	2575	2575	2575	2575	0
557	20241002	112300	9095865	2575	2575	2575	2575	0
558	20241002	112200	9095865	2575	2575	2575	2575	40
559	20241002	112100	8992865	2555	2555	2555	2555	0
560	20241002	112000	8992865	2555	2555	2555	2555	1
561	20241002	111900	8990310	2575	2575	2575	2575	0
562	20241002	111800	8990310	2575	2575	2575	2575	0
563	20241002	111700	8990310	2575	2575	2575	2575	0
564	20241002	111600	8990310	2575	2575	2575	2575	0
565	20241002	111500	8990310	2575	2555	2575	2555	19
566	20241002	111400	8941405	2575	2575	2575	2575	0
567	20241002	111300	8941405	2575	2575	2575	2575	0
568	20241002	111200	8941405	2575	2575	2575	2575	3
569	20241002	111100	8933680	2575	2575	2575	2575	0
570	20241002	111000	8933680	2575	2575	2575	2575	1
571	20241002	110900	8931105	2555	2555	2555	2555	1
572	20241002	110800	8928550	2575	2575	2575	2575	0
573	20241002	110700	8928550	2575	2575	2575	2575	2
574	20241002	110600	8923400	2555	2555	2555	2555	0
575	20241002	110500	8923400	2555	2555	2555	2555	0
576	20241002	110400	8923400	2555	2555	2555	2555	0
577	20241002	110300	8923400	2555	2555	2555	2555	1
578	20241002	110200	8920845	2575	2575	2575	2575	0
579	20241002	110100	8920845	2575	2575	2575	2575	0
580	20241002	110000	8920845	2575	2575	2575	2575	0
581	20241002	105900	8920845	2575	2575	2575	2575	6
582	20241002	105800	8905395	2555	2555	2555	2555	0
583	20241002	105700	8905395	2555	2555	2555	2555	1
584	20241002	105600	8902840	2575	2575	2575	2575	0
585	20241002	105500	8902840	2575	2575	2575	2575	0
586	20241002	105400	8902840	2575	2575	2575	2575	0
587	20241002	105300	8902840	2575	2575	2575	2575	0
588	20241002	105200	8902840	2575	2555	2575	2555	2
589	20241002	105100	8897710	2575	2575	2575	2575	0
590	20241002	105000	8897710	2575	2575	2575	2575	0
591	20241002	104900	8897710	2575	2575	2575	2575	0
592	20241002	104800	8897710	2575	2575	2575	2575	0
593	20241002	104700	8897710	2575	2555	2575	2555	4
594	20241002	104600	8887470	2555	2555	2555	2555	1
595	20241002	104500	8884915	2555	2555	2555	2555	0
596	20241002	104400	8884915	2555	2555	2555	2555	0
597	20241002	104300	8884915	2555	2555	2555	2555	0
598	20241002	104200	8884915	2555	2555	2555	2555	0
599	20241002	104100	8884915	2555	2555	2555	2555	1
600	20241002	104000	8882360	2575	2575	2575	2575	0
601	20241002	103900	8882360	2575	2575	2575	2575	0
602	20241002	103800	8882360	2575	2575	2575	2575	0
603	20241002	103700	8882360	2575	2575	2575	2575	0
604	20241002	103600	8882360	2575	2575	2575	2575	1
605	20241002	103500	8879785	2555	2555	2555	2555	1
606	20241002	103400	8877230	2575	2575	2575	2575	0
607	20241002	103300	8877230	2575	2575	2575	2575	0
608	20241002	103200	8877230	2575	2575	2575	2575	0
609	20241002	103100	8877230	2575	2575	2575	2575	0
610	20241002	103000	8877230	2575	2575	2575	2575	1
611	20241002	102900	8874655	2555	2555	2555	2555	1
612	20241002	102800	8872100	2575	2575	2575	2575	1
613	20241002	102700	8869525	2555	2555	2555	2555	0
614	20241002	102600	8869525	2555	2555	2555	2555	0
615	20241002	102500	8869525	2555	2555	2555	2555	0
616	20241002	102400	8869525	2555	2555	2555	2555	0
617	20241002	102300	8869525	2555	2555	2555	2555	1
618	20241002	102200	8866970	2555	2555	2555	2555	0
619	20241002	102100	8866970	2555	2555	2555	2555	0
620	20241002	102000	8866970	2555	2575	2575	2555	78
621	20241002	101900	8667520	2580	2580	2580	2580	3
622	20241002	101800	8659780	2555	2555	2555	2555	41
623	20241002	101700	8555025	2580	2570	2580	2570	18
624	20241002	101600	8508745	2570	2570	2570	2570	4
625	20241002	101500	8498465	2570	2570	2570	2570	0
626	20241002	101400	8498465	2570	2570	2570	2570	300
627	20241002	101300	7727465	2570	2570	2570	2570	20
628	20241002	101200	7676065	2555	2555	2555	2555	1
629	20241002	101100	7673510	2570	2570	2570	2570	0
630	20241002	101000	7673510	2570	2570	2570	2570	100
631	20241002	100900	7416510	2570	2570	2570	2570	0
632	20241002	100800	7416510	2570	2570	2570	2570	1
633	20241002	100700	7413940	2570	2545	2570	2545	2
634	20241002	100600	7408825	2570	2570	2570	2570	1
635	20241002	100500	7406255	2565	2565	2565	2565	47
636	20241002	100400	7285700	2565	2565	2565	2565	1
637	20241002	100300	7283135	2570	2570	2570	2570	0
638	20241002	100200	7283135	2570	2570	2570	2570	0
639	20241002	100100	7283135	2570	2545	2570	2545	2
640	20241002	100000	7278020	2575	2575	2575	2575	0
641	20241002	095900	7278020	2575	2555	2575	2555	455
642	20241002	095800	6115475	2555	2555	2555	2555	150
643	20241002	095700	5732225	2550	2555	2555	2550	142
644	20241002	095600	5369495	2580	2555	2580	2555	3
645	20241002	095500	5361785	2580	2580	2580	2580	2
646	20241002	095400	5356625	2575	2575	2575	2575	0
647	20241002	095300	5356625	2575	2575	2575	2575	0
648	20241002	095200	5356625	2575	2575	2575	2575	0
649	20241002	095100	5356625	2575	2575	2575	2575	0
650	20241002	095000	5356625	2575	2555	2575	2555	2
651	20241002	094900	5351495	2580	2580	2580	2580	0
652	20241002	094800	5351495	2580	2580	2580	2580	0
653	20241002	094700	5351495	2580	2580	2580	2580	0
654	20241002	094600	5351495	2580	2580	2580	2580	0
655	20241002	094500	5351495	2580	2575	2580	2575	4
656	20241002	094400	5341180	2555	2580	2580	2555	6
657	20241002	094300	5325725	2580	2580	2580	2580	1
658	20241002	094200	5323145	2575	2575	2575	2575	48
659	20241002	094100	5199545	2555	2555	2555	2555	48
660	20241002	094000	5076905	2555	2555	2555	2555	0
661	20241002	093900	5076905	2555	2555	2555	2555	0
662	20241002	093800	5076905	2555	2555	2555	2555	1
663	20241002	093700	5074350	2575	2575	2575	2575	0
664	20241002	093600	5074350	2575	2575	2575	2575	0
665	20241002	093500	5074350	2575	2575	2575	2575	0
666	20241002	093400	5074350	2575	2575	2575	2575	9
667	20241002	093300	5051175	2555	2555	2555	2555	1
668	20241002	093200	5048620	2575	2575	2575	2575	15
669	20241002	093100	5009995	2580	2580	2580	2580	1
670	20241002	093000	5007415	2580	2550	2580	2550	22
671	20241002	092900	4951285	2585	2585	2585	2585	0
672	20241002	092800	4951285	2585	2550	2585	2550	22
673	20241002	092700	4895150	2550	2550	2550	2550	1
674	20241002	092600	4892600	2550	2550	2550	2550	21
675	20241002	092500	4839050	2585	2580	2585	2580	397
676	20241002	092400	3814750	2580	2580	2585	2550	32
677	20241002	092300	3732800	2585	2585	2585	2585	1
678	20241002	092200	3730215	2550	2585	2585	2550	22
679	20241002	092100	3674080	2550	2550	2550	2550	1
680	20241002	092000	3671530	2585	2550	2585	2550	22
681	20241002	091900	3615395	2585	2585	2585	2585	0
682	20241002	091800	3615395	2585	2565	2585	2560	522
683	20241002	091700	2278890	2595	2595	2595	2595	0
684	20241002	091600	2278890	2595	2560	2595	2560	42
685	20241002	091500	2170670	2595	2595	2595	2595	1
686	20241002	091400	2168075	2560	2560	2560	2560	22
687	20241002	091300	2111755	2595	2595	2595	2595	0
688	20241002	091200	2111755	2595	2560	2595	2560	32
689	20241002	091100	2029485	2590	2565	2590	2560	40
690	20241002	091000	1926900	2560	2560	2560	2560	1
691	20241002	090900	1924340	2595	2595	2595	2595	0
692	20241002	090800	1924340	2595	2580	2595	2580	74
693	20241002	090700	1733375	2595	2595	2595	2595	0
694	20241002	090600	1733375	2595	2595	2595	2595	0
695	20241002	090500	1733375	2595	2595	2595	2595	0
696	20241002	090400	1733375	2595	2595	2595	2595	0
697	20241002	090300	1733375	2595	2595	2595	2595	10
698	20241002	090200	1707425	2595	2595	2595	2595	1
699	20241002	090100	1704830	2590	2590	2590	2590	77
700	20241002	090000	1505400	2600	2600	2600	2600	579