KissMeData/405000/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	213100	46319360	2180	2180	2180	2180	5000
3	20241002	213000	46319360	2180	2180	2180	2180	0
4	20241002	212900	46319360	2180	2180	2180	2180	0
5	20241002	212800	46319360	2180	2180	2180	2180	0
6	20241002	212700	46319360	2180	2180	2180	2180	0
7	20241002	212600	46319360	2180	2180	2180	2180	0
8	20241002	212500	46319360	2180	2180	2180	2180	0
9	20241002	212400	46319360	2180	2180	2180	2180	0
10	20241002	212300	46319360	2180	2180	2180	2180	0
11	20241002	212200	46319360	2180	2180	2180	2180	0
12	20241002	212100	46319360	2180	2180	2180	2180	0
13	20241002	212000	46319360	2180	2180	2180	2180	0
14	20241002	211900	46319360	2180	2180	2180	2180	0
15	20241002	211800	46319360	2180	2180	2180	2180	0
16	20241002	211700	46319360	2180	2180	2180	2180	0
17	20241002	211600	46319360	2180	2180	2180	2180	0
18	20241002	211500	46319360	2180	2180	2180	2180	0
19	20241002	211400	46319360	2180	2180	2180	2180	0
20	20241002	211300	46319360	2180	2180	2180	2180	0
21	20241002	211200	46319360	2180	2180	2180	2180	0
22	20241002	211100	46319360	2180	2180	2180	2180	0
23	20241002	211000	46319360	2180	2180	2180	2180	0
24	20241002	210900	46319360	2180	2180	2180	2180	0
25	20241002	210800	46319360	2180	2180	2180	2180	0
26	20241002	210700	46319360	2180	2180	2180	2180	0
27	20241002	210600	46319360	2180	2180	2180	2180	0
28	20241002	210500	46319360	2180	2180	2180	2180	0
29	20241002	210400	46319360	2180	2180	2180	2180	0
30	20241002	210300	46319360	2180	2180	2180	2180	0
31	20241002	210200	46319360	2180	2180	2180	2180	0
32	20241002	210100	46319360	2180	2180	2180	2180	5000
33	20241002	210000	46319360	2180	2180	2180	2180	0
34	20241002	205900	46319360	2180	2180	2180	2180	0
35	20241002	205800	46319360	2180	2180	2180	2180	0
36	20241002	205700	46319360	2180	2180	2180	2180	0
37	20241002	205600	46319360	2180	2180	2180	2180	0
38	20241002	205500	46319360	2180	2180	2180	2180	0
39	20241002	205400	46319360	2180	2180	2180	2180	0
40	20241002	205300	46319360	2180	2180	2180	2180	0
41	20241002	205200	46319360	2180	2180	2180	2180	0
42	20241002	205100	46319360	2180	2180	2180	2180	0
43	20241002	205000	46319360	2180	2180	2180	2180	0
44	20241002	204900	46319360	2180	2180	2180	2180	0
45	20241002	204800	46319360	2180	2180	2180	2180	0
46	20241002	204700	46319360	2180	2180	2180	2180	0
47	20241002	204600	46319360	2180	2180	2180	2180	0
48	20241002	204500	46319360	2180	2180	2180	2180	0
49	20241002	204400	46319360	2180	2180	2180	2180	0
50	20241002	204300	46319360	2180	2180	2180	2180	0
51	20241002	204200	46319360	2180	2180	2180	2180	0
52	20241002	204100	46319360	2180	2180	2180	2180	0
53	20241002	204000	46319360	2180	2180	2180	2180	0
54	20241002	203900	46319360	2180	2180	2180	2180	0
55	20241002	203800	46319360	2180	2180	2180	2180	0
56	20241002	203700	46319360	2180	2180	2180	2180	0
57	20241002	203600	46319360	2180	2180	2180	2180	0
58	20241002	203500	46319360	2180	2180	2180	2180	0
59	20241002	203400	46319360	2180	2180	2180	2180	0
60	20241002	203300	46319360	2180	2180	2180	2180	0
61	20241002	203200	46319360	2180	2180	2180	2180	0
62	20241002	203100	46319360	2180	2180	2180	2180	5000
63	20241002	203000	46319360	2180	2180	2180	2180	0
64	20241002	202900	46319360	2180	2180	2180	2180	0
65	20241002	202800	46319360	2180	2180	2180	2180	0
66	20241002	202700	46319360	2180	2180	2180	2180	0
67	20241002	202600	46319360	2180	2180	2180	2180	0
68	20241002	202500	46319360	2180	2180	2180	2180	0
69	20241002	202400	46319360	2180	2180	2180	2180	0
70	20241002	202300	46319360	2180	2180	2180	2180	0
71	20241002	202200	46319360	2180	2180	2180	2180	0
72	20241002	202100	46319360	2180	2180	2180	2180	0
73	20241002	202000	46319360	2180	2180	2180	2180	0
74	20241002	201900	46319360	2180	2180	2180	2180	0
75	20241002	201800	46319360	2180	2180	2180	2180	0
76	20241002	201700	46319360	2180	2180	2180	2180	0
77	20241002	201600	46319360	2180	2180	2180	2180	0
78	20241002	201500	46319360	2180	2180	2180	2180	0
79	20241002	201400	46319360	2180	2180	2180	2180	0
80	20241002	201300	46319360	2180	2180	2180	2180	0
81	20241002	201200	46319360	2180	2180	2180	2180	0
82	20241002	201100	46319360	2180	2180	2180	2180	0
83	20241002	201000	46319360	2180	2180	2180	2180	0
84	20241002	200900	46319360	2180	2180	2180	2180	0
85	20241002	200800	46319360	2180	2180	2180	2180	0
86	20241002	200700	46319360	2180	2180	2180	2180	0
87	20241002	200600	46319360	2180	2180	2180	2180	0
88	20241002	200500	46319360	2180	2180	2180	2180	0
89	20241002	200400	46319360	2180	2180	2180	2180	0
90	20241002	200300	46319360	2180	2180	2180	2180	0
91	20241002	200200	46319360	2180	2180	2180	2180	0
92	20241002	200100	46319360	2180	2180	2180	2180	5000
93	20241002	200000	46319360	2180	2180	2180	2180	0
94	20241002	195900	46319360	2180	2180	2180	2180	0
95	20241002	195800	46319360	2180	2180	2180	2180	0
96	20241002	195700	46319360	2180	2180	2180	2180	0
97	20241002	195600	46319360	2180	2180	2180	2180	0
98	20241002	195500	46319360	2180	2180	2180	2180	0
99	20241002	195400	46319360	2180	2180	2180	2180	0
100	20241002	195300	46319360	2180	2180	2180	2180	0
101	20241002	195200	46319360	2180	2180	2180	2180	0
102	20241002	195100	46319360	2180	2180	2180	2180	0
103	20241002	195000	46319360	2180	2180	2180	2180	0
104	20241002	194900	46319360	2180	2180	2180	2180	0
105	20241002	194800	46319360	2180	2180	2180	2180	0
106	20241002	194700	46319360	2180	2180	2180	2180	0
107	20241002	194600	46319360	2180	2180	2180	2180	0
108	20241002	194500	46319360	2180	2180	2180	2180	0
109	20241002	194400	46319360	2180	2180	2180	2180	0
110	20241002	194300	46319360	2180	2180	2180	2180	0
111	20241002	194200	46319360	2180	2180	2180	2180	0
112	20241002	194100	46319360	2180	2180	2180	2180	0
113	20241002	194000	46319360	2180	2180	2180	2180	0
114	20241002	193900	46319360	2180	2180	2180	2180	0
115	20241002	193800	46319360	2180	2180	2180	2180	0
116	20241002	193700	46319360	2180	2180	2180	2180	0
117	20241002	193600	46319360	2180	2180	2180	2180	0
118	20241002	193500	46319360	2180	2180	2180	2180	0
119	20241002	193400	46319360	2180	2180	2180	2180	0
120	20241002	193300	46319360	2180	2180	2180	2180	0
121	20241002	193200	46319360	2180	2180	2180	2180	0
122	20241002	193100	46319360	2180	2180	2180	2180	5000
123	20241002	193000	46319360	2180	2180	2180	2180	0
124	20241002	192900	46319360	2180	2180	2180	2180	0
125	20241002	192800	46319360	2180	2180	2180	2180	0
126	20241002	192700	46319360	2180	2180	2180	2180	0
127	20241002	192600	46319360	2180	2180	2180	2180	0
128	20241002	192500	46319360	2180	2180	2180	2180	0
129	20241002	192400	46319360	2180	2180	2180	2180	0
130	20241002	192300	46319360	2180	2180	2180	2180	0
131	20241002	192200	46319360	2180	2180	2180	2180	0
132	20241002	192100	46319360	2180	2180	2180	2180	0
133	20241002	192000	46319360	2180	2180	2180	2180	0
134	20241002	191900	46319360	2180	2180	2180	2180	0
135	20241002	191800	46319360	2180	2180	2180	2180	0
136	20241002	191700	46319360	2180	2180	2180	2180	0
137	20241002	191600	46319360	2180	2180	2180	2180	0
138	20241002	191500	46319360	2180	2180	2180	2180	0
139	20241002	191400	46319360	2180	2180	2180	2180	0
140	20241002	191300	46319360	2180	2180	2180	2180	0
141	20241002	191200	46319360	2180	2180	2180	2180	0
142	20241002	191100	46319360	2180	2180	2180	2180	0
143	20241002	191000	46319360	2180	2180	2180	2180	0
144	20241002	190900	46319360	2180	2180	2180	2180	0
145	20241002	190800	46319360	2180	2180	2180	2180	0
146	20241002	190700	46319360	2180	2180	2180	2180	0
147	20241002	190600	46319360	2180	2180	2180	2180	0
148	20241002	190500	46319360	2180	2180	2180	2180	0
149	20241002	190400	46319360	2180	2180	2180	2180	0
150	20241002	190300	46319360	2180	2180	2180	2180	0
151	20241002	190200	46319360	2180	2180	2180	2180	0
152	20241002	190100	46319360	2180	2180	2180	2180	5000
153	20241002	190000	46319360	2180	2180	2180	2180	0
154	20241002	185900	46319360	2180	2180	2180	2180	0
155	20241002	185800	46319360	2180	2180	2180	2180	0
156	20241002	185700	46319360	2180	2180	2180	2180	0
157	20241002	185600	46319360	2180	2180	2180	2180	0
158	20241002	185500	46319360	2180	2180	2180	2180	0
159	20241002	185400	46319360	2180	2180	2180	2180	0
160	20241002	185300	46319360	2180	2180	2180	2180	0
161	20241002	185200	46319360	2180	2180	2180	2180	0
162	20241002	185100	46319360	2180	2180	2180	2180	0
163	20241002	185000	46319360	2180	2180	2180	2180	0
164	20241002	184900	46319360	2180	2180	2180	2180	0
165	20241002	184800	46319360	2180	2180	2180	2180	0
166	20241002	184700	46319360	2180	2180	2180	2180	0
167	20241002	184600	46319360	2180	2180	2180	2180	0
168	20241002	184500	46319360	2180	2180	2180	2180	0
169	20241002	184400	46319360	2180	2180	2180	2180	0
170	20241002	184300	46319360	2180	2180	2180	2180	0
171	20241002	184200	46319360	2180	2180	2180	2180	0
172	20241002	184100	46319360	2180	2180	2180	2180	0
173	20241002	184000	46319360	2180	2180	2180	2180	0
174	20241002	183900	46319360	2180	2180	2180	2180	0
175	20241002	183800	46319360	2180	2180	2180	2180	0
176	20241002	183700	46319360	2180	2180	2180	2180	0
177	20241002	183600	46319360	2180	2180	2180	2180	0
178	20241002	183500	46319360	2180	2180	2180	2180	0
179	20241002	183400	46319360	2180	2180	2180	2180	0
180	20241002	183300	46319360	2180	2180	2180	2180	0
181	20241002	183200	46319360	2180	2180	2180	2180	0
182	20241002	183100	46319360	2180	2180	2180	2180	5000
183	20241002	183000	46319360	2180	2180	2180	2180	0
184	20241002	182900	46319360	2180	2180	2180	2180	0
185	20241002	182800	46319360	2180	2180	2180	2180	0
186	20241002	182700	46319360	2180	2180	2180	2180	0
187	20241002	182600	46319360	2180	2180	2180	2180	0
188	20241002	182500	46319360	2180	2180	2180	2180	0
189	20241002	182400	46319360	2180	2180	2180	2180	0
190	20241002	182300	46319360	2180	2180	2180	2180	0
191	20241002	182200	46319360	2180	2180	2180	2180	0
192	20241002	182100	46319360	2180	2180	2180	2180	0
193	20241002	182000	46319360	2180	2180	2180	2180	0
194	20241002	181900	46319360	2180	2180	2180	2180	0
195	20241002	181800	46319360	2180	2180	2180	2180	0
196	20241002	181700	46319360	2180	2180	2180	2180	0
197	20241002	181600	46319360	2180	2180	2180	2180	0
198	20241002	181500	46319360	2180	2180	2180	2180	0
199	20241002	181400	46319360	2180	2180	2180	2180	0
200	20241002	181300	46319360	2180	2180	2180	2180	0
201	20241002	181200	46319360	2180	2180	2180	2180	0
202	20241002	181100	46319360	2180	2180	2180	2180	0
203	20241002	181000	46319360	2180	2180	2180	2180	0
204	20241002	180900	46319360	2180	2180	2180	2180	0
205	20241002	180800	46319360	2180	2180	2180	2180	0
206	20241002	180700	46319360	2180	2180	2180	2180	0
207	20241002	180600	46319360	2180	2180	2180	2180	0
208	20241002	180500	46319360	2180	2180	2180	2180	0
209	20241002	180400	46319360	2180	2180	2180	2180	0
210	20241002	180300	46319360	2180	2180	2180	2180	0
211	20241002	180200	46319360	2180	2180	2180	2180	0
212	20241002	180100	46319360	2180	2180	2180	2180	5000
213	20241002	180000	46319360	2180	2180	2180	2180	0
214	20241002	175900	46319360	2180	2180	2180	2180	0
215	20241002	175800	46319360	2180	2180	2180	2180	0
216	20241002	175700	46319360	2180	2180	2180	2180	0
217	20241002	175600	46319360	2180	2180	2180	2180	0
218	20241002	175500	46319360	2180	2180	2180	2180	0
219	20241002	175400	46319360	2180	2180	2180	2180	0
220	20241002	175300	46319360	2180	2180	2180	2180	0
221	20241002	175200	46319360	2180	2180	2180	2180	0
222	20241002	175100	46319360	2180	2180	2180	2180	0
223	20241002	175000	46319360	2180	2180	2180	2180	0
224	20241002	174900	46319360	2180	2180	2180	2180	0
225	20241002	174800	46319360	2180	2180	2180	2180	0
226	20241002	174700	46319360	2180	2180	2180	2180	0
227	20241002	174600	46319360	2180	2180	2180	2180	0
228	20241002	174500	46319360	2180	2180	2180	2180	0
229	20241002	174400	46319360	2180	2180	2180	2180	0
230	20241002	174300	46319360	2180	2180	2180	2180	0
231	20241002	174200	46319360	2180	2180	2180	2180	0
232	20241002	174100	46319360	2180	2180	2180	2180	0
233	20241002	174000	46319360	2180	2180	2180	2180	0
234	20241002	173900	46319360	2180	2180	2180	2180	0
235	20241002	173800	46319360	2180	2180	2180	2180	0
236	20241002	173700	46319360	2180	2180	2180	2180	0
237	20241002	173600	46319360	2180	2180	2180	2180	0
238	20241002	173500	46319360	2180	2180	2180	2180	0
239	20241002	173400	46319360	2180	2180	2180	2180	0
240	20241002	173300	46319360	2180	2180	2180	2180	0
241	20241002	173200	46319360	2180	2180	2180	2180	0
242	20241002	173100	46319360	2180	2180	2180	2180	5000
243	20241002	173000	46319360	2180	2180	2180	2180	0
244	20241002	172900	46319360	2180	2180	2180	2180	0
245	20241002	172800	46319360	2180	2180	2180	2180	0
246	20241002	172700	46319360	2180	2180	2180	2180	0
247	20241002	172600	46319360	2180	2180	2180	2180	0
248	20241002	172500	46319360	2180	2180	2180	2180	0
249	20241002	172400	46319360	2180	2180	2180	2180	0
250	20241002	172300	46319360	2180	2180	2180	2180	0
251	20241002	172200	46319360	2180	2180	2180	2180	0
252	20241002	172100	46319360	2180	2180	2180	2180	0
253	20241002	172000	46319360	2180	2180	2180	2180	0
254	20241002	171900	46319360	2180	2180	2180	2180	0
255	20241002	171800	46319360	2180	2180	2180	2180	0
256	20241002	171700	46319360	2180	2180	2180	2180	0
257	20241002	171600	46319360	2180	2180	2180	2180	0
258	20241002	171500	46319360	2180	2180	2180	2180	0
259	20241002	171400	46319360	2180	2180	2180	2180	0
260	20241002	171300	46319360	2180	2180	2180	2180	0
261	20241002	171200	46319360	2180	2180	2180	2180	0
262	20241002	171100	46319360	2180	2180	2180	2180	0
263	20241002	171000	46319360	2180	2180	2180	2180	0
264	20241002	170900	46319360	2180	2180	2180	2180	0
265	20241002	170800	46319360	2180	2180	2180	2180	0
266	20241002	170700	46319360	2180	2180	2180	2180	0
267	20241002	170600	46319360	2180	2180	2180	2180	0
268	20241002	170500	46319360	2180	2180	2180	2180	0
269	20241002	170400	46319360	2180	2180	2180	2180	0
270	20241002	170300	46319360	2180	2180	2180	2180	0
271	20241002	170200	46319360	2180	2180	2180	2180	0
272	20241002	170100	46319360	2180	2180	2180	2180	5000
273	20241002	170000	46319360	2180	2180	2180	2180	0
274	20241002	165900	46319360	2180	2180	2180	2180	0
275	20241002	165800	46319360	2180	2180	2180	2180	0
276	20241002	165700	46319360	2180	2180	2180	2180	0
277	20241002	165600	46319360	2180	2180	2180	2180	0
278	20241002	165500	46319360	2180	2180	2180	2180	0
279	20241002	165400	46319360	2180	2180	2180	2180	0
280	20241002	165300	46319360	2180	2180	2180	2180	0
281	20241002	165200	46319360	2180	2180	2180	2180	0
282	20241002	165100	46319360	2180	2180	2180	2180	0
283	20241002	165000	46319360	2180	2180	2180	2180	0
284	20241002	164900	46319360	2180	2180	2180	2180	0
285	20241002	164800	46319360	2180	2180	2180	2180	0
286	20241002	164700	46319360	2180	2180	2180	2180	0
287	20241002	164600	46319360	2180	2180	2180	2180	0
288	20241002	164500	46319360	2180	2180	2180	2180	0
289	20241002	164400	46319360	2180	2180	2180	2180	0
290	20241002	164300	46319360	2180	2180	2180	2180	0
291	20241002	164200	46319360	2180	2180	2180	2180	0
292	20241002	164100	46319360	2180	2180	2180	2180	0
293	20241002	164000	46319360	2180	2180	2180	2180	0
294	20241002	163900	46319360	2180	2180	2180	2180	0
295	20241002	163800	46319360	2180	2180	2180	2180	0
296	20241002	163700	46319360	2180	2180	2180	2180	0
297	20241002	163600	46319360	2180	2180	2180	2180	0
298	20241002	163500	46319360	2180	2180	2180	2180	0
299	20241002	163400	46319360	2180	2180	2180	2180	0
300	20241002	163300	46319360	2180	2180	2180	2180	0
301	20241002	163200	46319360	2180	2180	2180	2180	0
302	20241002	163100	46319360	2180	2180	2180	2180	5000
303	20241002	163000	46319360	2180	2180	2180	2180	0
304	20241002	162900	46319360	2180	2180	2180	2180	0
305	20241002	162800	46319360	2180	2180	2180	2180	0
306	20241002	162700	46319360	2180	2180	2180	2180	0
307	20241002	162600	46319360	2180	2180	2180	2180	0
308	20241002	162500	46319360	2180	2180	2180	2180	0
309	20241002	162400	46319360	2180	2180	2180	2180	0
310	20241002	162300	46319360	2180	2180	2180	2180	0
311	20241002	162200	46319360	2180	2180	2180	2180	0
312	20241002	162100	46319360	2180	2180	2180	2180	0
313	20241002	162000	46319360	2180	2180	2180	2180	0
314	20241002	161900	46319360	2180	2180	2180	2180	0
315	20241002	161800	46319360	2180	2180	2180	2180	0
316	20241002	161700	46319360	2180	2180	2180	2180	0
317	20241002	161600	46319360	2180	2180	2180	2180	0
318	20241002	161500	46319360	2180	2180	2180	2180	0
319	20241002	161400	46319360	2180	2180	2180	2180	0
320	20241002	161300	46319360	2180	2180	2180	2180	0
321	20241002	161200	46319360	2180	2180	2180	2180	0
322	20241002	161100	46319360	2180	2180	2180	2180	0
323	20241002	161000	46319360	2180	2180	2180	2180	0
324	20241002	160900	46319360	2180	2180	2180	2180	0
325	20241002	160800	46319360	2180	2180	2180	2180	0
326	20241002	160700	46319360	2180	2180	2180	2180	0
327	20241002	160600	46319360	2180	2180	2180	2180	0
328	20241002	160500	46319360	2180	2180	2180	2180	0
329	20241002	160400	46319360	2180	2180	2180	2180	0
330	20241002	160300	46319360	2180	2180	2180	2180	0
331	20241002	160200	46319360	2180	2180	2180	2180	0
332	20241002	160100	46319360	2180	2180	2180	2180	5000
333	20241002	160000	46319360	2180	2180	2180	2180	0
334	20241002	155900	46319360	2180	2180	2180	2180	0
335	20241002	155800	46319360	2180	2180	2180	2180	0
336	20241002	155700	46319360	2180	2180	2180	2180	0
337	20241002	155600	46319360	2180	2180	2180	2180	0
338	20241002	155500	46319360	2180	2180	2180	2180	0
339	20241002	155400	46319360	2180	2180	2180	2180	0
340	20241002	155300	46319360	2180	2180	2180	2180	0
341	20241002	155200	46319360	2180	2180	2180	2180	0
342	20241002	155100	46319360	2180	2180	2180	2180	0
343	20241002	155000	46319360	2180	2180	2180	2180	0
344	20241002	154900	46319360	2180	2180	2180	2180	0
345	20241002	154800	46319360	2180	2180	2180	2180	0
346	20241002	154700	46319360	2180	2180	2180	2180	0
347	20241002	154600	46319360	2180	2180	2180	2180	0
348	20241002	154500	46319360	2180	2180	2180	2180	0
349	20241002	154400	46319360	2180	2180	2180	2180	0
350	20241002	154300	46319360	2180	2180	2180	2180	0
351	20241002	154200	46319360	2180	2180	2180	2180	0
352	20241002	154100	46319360	2180	2180	2180	2180	0
353	20241002	154000	46319360	2180	2180	2180	2180	0
354	20241002	153900	46319360	2180	2180	2180	2180	0
355	20241002	153800	46319360	2180	2180	2180	2180	0
356	20241002	153700	46319360	2180	2180	2180	2180	0
357	20241002	153600	46319360	2180	2180	2180	2180	0
358	20241002	153500	46319360	2180	2180	2180	2180	0
359	20241002	153400	46319360	2180	2180	2180	2180	0
360	20241002	153300	46319360	2180	2180	2180	2180	0
361	20241002	153200	46319360	2180	2180	2180	2180	0
362	20241002	153100	46319360	2180	2180	2180	2180	5000
363	20241002	153000	46319360	2180	2180	2180	2180	5000
364	20241002	152900	35419360	2235	2235	2235	2235	0
365	20241002	152800	35419360	2235	2235	2235	2235	0
366	20241002	152700	35419360	2235	2235	2235	2235	0
367	20241002	152600	35419360	2235	2235	2235	2235	0
368	20241002	152500	35419360	2235	2235	2235	2235	0
369	20241002	152400	35419360	2235	2235	2235	2235	0
370	20241002	152300	35419360	2235	2235	2235	2235	0
371	20241002	152200	35419360	2235	2235	2235	2235	0
372	20241002	152100	35419360	2235	2235	2235	2235	0
373	20241002	152000	35419360	2235	2235	2235	2235	0
374	20241002	151900	35419360	2235	2240	2240	2235	440
375	20241002	151800	34435910	2245	2245	2245	2245	0
376	20241002	151700	34435910	2245	2245	2245	2245	0
377	20241002	151600	34435910	2245	2245	2245	2245	0
378	20241002	151500	34435910	2245	2245	2245	2245	0
379	20241002	151400	34435910	2245	2245	2245	2245	0
380	20241002	151300	34435910	2245	2245	2245	2245	0
381	20241002	151200	34435910	2245	2245	2245	2245	0
382	20241002	151100	34435910	2245	2245	2245	2245	0
383	20241002	151000	34435910	2245	2245	2245	2245	0
384	20241002	150900	34435910	2245	2245	2245	2245	0
385	20241002	150800	34435910	2245	2245	2245	2245	0
386	20241002	150700	34435910	2245	2245	2245	2245	0
387	20241002	150600	34435910	2245	2245	2245	2245	0
388	20241002	150500	34435910	2245	2245	2245	2245	0
389	20241002	150400	34435910	2245	2245	2245	2245	0
390	20241002	150300	34435910	2245	2245	2245	2245	0
391	20241002	150200	34435910	2245	2245	2245	2245	0
392	20241002	150100	34435910	2245	2245	2245	2245	0
393	20241002	150000	34435910	2245	2245	2245	2245	0
394	20241002	145900	34435910	2245	2245	2245	2245	0
395	20241002	145800	34435910	2245	2245	2245	2245	0
396	20241002	145700	34435910	2245	2245	2245	2245	0
397	20241002	145600	34435910	2245	2245	2245	2245	0
398	20241002	145500	34435910	2245	2245	2245	2245	0
399	20241002	145400	34435910	2245	2245	2245	2245	0
400	20241002	145300	34435910	2245	2235	2245	2235	150
401	20241002	145200	34100625	2225	2225	2225	2225	26
402	20241002	145100	34042775	2235	2235	2235	2235	0
403	20241002	145000	34042775	2235	2235	2235	2235	0
404	20241002	144900	34042775	2235	2235	2235	2235	0
405	20241002	144800	34042775	2235	2235	2235	2235	2
406	20241002	144700	34038305	2235	2235	2235	2235	0
407	20241002	144600	34038305	2235	2235	2235	2235	543
408	20241002	144500	32824700	2235	2235	2235	2235	0
409	20241002	144400	32824700	2235	2235	2235	2235	13
410	20241002	144300	32795645	2235	2235	2235	2235	0
411	20241002	144200	32795645	2235	2235	2235	2235	10
412	20241002	144100	32773295	2235	2235	2235	2235	70
413	20241002	144000	32616845	2235	2235	2235	2235	0
414	20241002	143900	32616845	2235	2235	2235	2235	0
415	20241002	143800	32616845	2235	2235	2235	2235	50
416	20241002	143700	32505095	2245	2245	2245	2245	0
417	20241002	143600	32505095	2245	2245	2245	2245	2
418	20241002	143500	32500605	2240	2240	2240	2240	0
419	20241002	143400	32500605	2240	2240	2240	2240	0
420	20241002	143300	32500605	2240	2240	2240	2240	188
421	20241002	143200	32079485	2240	2240	2240	2240	0
422	20241002	143100	32079485	2240	2240	2240	2240	0
423	20241002	143000	32079485	2240	2240	2240	2240	0
424	20241002	142900	32079485	2240	2240	2240	2240	0
425	20241002	142800	32079485	2240	2240	2240	2240	0
426	20241002	142700	32079485	2240	2240	2240	2240	27
427	20241002	142600	32019005	2240	2240	2240	2240	0
428	20241002	142500	32019005	2240	2240	2240	2240	0
429	20241002	142400	32019005	2240	2240	2240	2240	0
430	20241002	142300	32019005	2240	2240	2240	2240	0
431	20241002	142200	32019005	2240	2240	2240	2240	0
432	20241002	142100	32019005	2240	2240	2240	2240	0
433	20241002	142000	32019005	2240	2240	2240	2240	0
434	20241002	141900	32019005	2240	2240	2240	2240	0
435	20241002	141800	32019005	2240	2240	2240	2240	0
436	20241002	141700	32019005	2240	2240	2240	2240	0
437	20241002	141600	32019005	2240	2240	2240	2240	0
438	20241002	141500	32019005	2240	2240	2240	2240	0
439	20241002	141400	32019005	2240	2240	2240	2240	0
440	20241002	141300	32019005	2240	2240	2240	2240	0
441	20241002	141200	32019005	2240	2240	2240	2240	0
442	20241002	141100	32019005	2240	2240	2240	2240	1792
443	20241002	141000	28004925	2235	2235	2235	2235	0
444	20241002	140900	28004925	2235	2235	2235	2235	0
445	20241002	140800	28004925	2235	2235	2235	2235	0
446	20241002	140700	28004925	2235	2235	2235	2235	0
447	20241002	140600	28004925	2235	2235	2235	2235	0
448	20241002	140500	28004925	2235	2235	2235	2235	0
449	20241002	140400	28004925	2235	2235	2235	2235	271
450	20241002	140300	27399240	2240	2240	2240	2240	0
451	20241002	140200	27399240	2240	2240	2240	2240	0
452	20241002	140100	27399240	2240	2240	2240	2240	50
453	20241002	140000	27287240	2240	2240	2240	2240	0
454	20241002	135900	27287240	2240	2240	2240	2240	0
455	20241002	135800	27287240	2240	2240	2240	2240	0
456	20241002	135700	27287240	2240	2240	2240	2240	0
457	20241002	135600	27287240	2240	2240	2240	2240	300
458	20241002	135500	26615240	2240	2240	2240	2240	0
459	20241002	135400	26615240	2240	2240	2240	2240	0
460	20241002	135300	26615240	2240	2240	2240	2240	0
461	20241002	135200	26615240	2240	2240	2240	2240	0
462	20241002	135100	26615240	2240	2240	2240	2240	0
463	20241002	135000	26615240	2240	2240	2240	2240	0
464	20241002	134900	26615240	2240	2240	2240	2240	0
465	20241002	134800	26615240	2240	2240	2240	2240	0
466	20241002	134700	26615240	2240	2240	2240	2240	0
467	20241002	134600	26615240	2240	2240	2240	2240	0
468	20241002	134500	26615240	2240	2240	2240	2240	0
469	20241002	134400	26615240	2240	2240	2240	2240	0
470	20241002	134300	26615240	2240	2240	2240	2240	0
471	20241002	134200	26615240	2240	2240	2240	2240	0
472	20241002	134100	26615240	2240	2240	2240	2240	0
473	20241002	134000	26615240	2240	2240	2240	2240	0
474	20241002	133900	26615240	2240	2240	2240	2240	0
475	20241002	133800	26615240	2240	2240	2240	2240	0
476	20241002	133700	26615240	2240	2240	2240	2240	0
477	20241002	133600	26615240	2240	2240	2240	2240	0
478	20241002	133500	26615240	2240	2240	2240	2240	0
479	20241002	133400	26615240	2240	2240	2240	2240	500
480	20241002	133300	25495240	2250	2250	2250	2250	0
481	20241002	133200	25495240	2250	2250	2250	2250	0
482	20241002	133100	25495240	2250	2250	2250	2250	0
483	20241002	133000	25495240	2250	2250	2250	2250	0
484	20241002	132900	25495240	2250	2250	2250	2250	0
485	20241002	132800	25495240	2250	2250	2250	2250	0
486	20241002	132700	25495240	2250	2250	2250	2250	0
487	20241002	132600	25495240	2250	2250	2250	2250	0
488	20241002	132500	25495240	2250	2250	2250	2250	0
489	20241002	132400	25495240	2250	2250	2250	2250	0
490	20241002	132300	25495240	2250	2250	2250	2250	0
491	20241002	132200	25495240	2250	2250	2250	2250	0
492	20241002	132100	25495240	2250	2250	2250	2250	0
493	20241002	132000	25495240	2250	2250	2250	2250	0
494	20241002	131900	25495240	2250	2250	2250	2250	0
495	20241002	131800	25495240	2250	2250	2250	2250	0
496	20241002	131700	25495240	2250	2250	2250	2250	0
497	20241002	131600	25495240	2250	2250	2250	2250	0
498	20241002	131500	25495240	2250	2250	2250	2250	0
499	20241002	131400	25495240	2250	2250	2250	2250	0
500	20241002	131300	25495240	2250	2250	2250	2250	0
501	20241002	131200	25495240	2250	2250	2250	2250	0
502	20241002	131100	25495240	2250	2250	2250	2250	0
503	20241002	131000	25495240	2250	2250	2250	2250	0
504	20241002	130900	25495240	2250	2250	2250	2250	0
505	20241002	130800	25495240	2250	2250	2250	2250	0
506	20241002	130700	25495240	2250	2250	2250	2250	0
507	20241002	130600	25495240	2250	2250	2250	2250	0
508	20241002	130500	25495240	2250	2250	2250	2250	0
509	20241002	130400	25495240	2250	2250	2250	2250	0
510	20241002	130300	25495240	2250	2240	2250	2240	300
511	20241002	130200	24820660	2235	2235	2235	2235	0
512	20241002	130100	24820660	2235	2235	2235	2235	1000
513	20241002	130000	22585660	2240	2240	2240	2240	0
514	20241002	125900	22585660	2240	2240	2240	2240	0
515	20241002	125800	22585660	2240	2240	2240	2240	0
516	20241002	125700	22585660	2240	2240	2240	2240	0
517	20241002	125600	22585660	2240	2240	2240	2240	0
518	20241002	125500	22585660	2240	2240	2240	2240	0
519	20241002	125400	22585660	2240	2240	2240	2240	0
520	20241002	125300	22585660	2240	2240	2240	2240	656
521	20241002	125200	21116220	2240	2240	2240	2240	500
522	20241002	125100	19996220	2240	2240	2240	2240	0
523	20241002	125000	19996220	2240	2240	2240	2240	30
524	20241002	124900	19929020	2235	2235	2235	2235	0
525	20241002	124800	19929020	2235	2235	2235	2235	0
526	20241002	124700	19929020	2235	2235	2235	2235	0
527	20241002	124600	19929020	2235	2235	2235	2235	0
528	20241002	124500	19929020	2235	2235	2235	2235	0
529	20241002	124400	19929020	2235	2235	2235	2235	0
530	20241002	124300	19929020	2235	2235	2235	2235	0
531	20241002	124200	19929020	2235	2235	2235	2235	0
532	20241002	124100	19929020	2235	2235	2235	2235	0
533	20241002	124000	19929020	2235	2235	2235	2235	0
534	20241002	123900	19929020	2235	2235	2235	2235	0
535	20241002	123800	19929020	2235	2240	2240	2235	1651
536	20241002	123700	16230825	2250	2250	2250	2250	0
537	20241002	123600	16230825	2250	2250	2250	2250	0
538	20241002	123500	16230825	2250	2250	2250	2250	0
539	20241002	123400	16230825	2250	2250	2250	2250	0
540	20241002	123300	16230825	2250	2250	2250	2250	0
541	20241002	123200	16230825	2250	2250	2250	2250	0
542	20241002	123100	16230825	2250	2250	2250	2250	0
543	20241002	123000	16230825	2250	2250	2250	2250	0
544	20241002	122900	16230825	2250	2250	2250	2250	0
545	20241002	122800	16230825	2250	2250	2250	2250	0
546	20241002	122700	16230825	2250	2250	2250	2250	0
547	20241002	122600	16230825	2250	2250	2250	2250	0
548	20241002	122500	16230825	2250	2250	2250	2250	0
549	20241002	122400	16230825	2250	2250	2250	2250	0
550	20241002	122300	16230825	2250	2250	2250	2250	0
551	20241002	122200	16230825	2250	2250	2250	2250	20
552	20241002	122100	16185825	2240	2240	2240	2240	0
553	20241002	122000	16185825	2240	2240	2240	2240	0
554	20241002	121900	16185825	2240	2240	2240	2240	0
555	20241002	121800	16185825	2240	2240	2240	2240	0
556	20241002	121700	16185825	2240	2240	2240	2240	0
557	20241002	121600	16185825	2240	2240	2240	2240	0
558	20241002	121500	16185825	2240	2240	2240	2240	0
559	20241002	121400	16185825	2240	2240	2240	2240	0
560	20241002	121300	16185825	2240	2240	2240	2240	0
561	20241002	121200	16185825	2240	2240	2240	2240	0
562	20241002	121100	16185825	2240	2240	2240	2240	0
563	20241002	121000	16185825	2240	2240	2240	2240	0
564	20241002	120900	16185825	2240	2240	2240	2240	0
565	20241002	120800	16185825	2240	2240	2240	2240	0
566	20241002	120700	16185825	2240	2240	2240	2240	0
567	20241002	120600	16185825	2240	2240	2240	2240	0
568	20241002	120500	16185825	2240	2240	2240	2240	0
569	20241002	120400	16185825	2240	2240	2240	2240	0
570	20241002	120300	16185825	2240	2240	2240	2240	0
571	20241002	120200	16185825	2240	2240	2240	2240	0
572	20241002	120100	16185825	2240	2240	2240	2240	0
573	20241002	120000	16185825	2240	2240	2240	2240	0
574	20241002	115900	16185825	2240	2240	2240	2240	0
575	20241002	115800	16185825	2240	2240	2240	2240	0
576	20241002	115700	16185825	2240	2240	2240	2240	0
577	20241002	115600	16185825	2240	2240	2240	2240	0
578	20241002	115500	16185825	2240	2240	2240	2240	0
579	20241002	115400	16185825	2240	2240	2240	2240	0
580	20241002	115300	16185825	2240	2240	2240	2240	0
581	20241002	115200	16185825	2240	2240	2240	2240	0
582	20241002	115100	16185825	2240	2240	2240	2240	0
583	20241002	115000	16185825	2240	2240	2240	2240	0
584	20241002	114900	16185825	2240	2240	2240	2240	0
585	20241002	114800	16185825	2240	2240	2240	2240	0
586	20241002	114700	16185825	2240	2240	2240	2240	0
587	20241002	114600	16185825	2240	2240	2240	2240	0
588	20241002	114500	16185825	2240	2240	2240	2240	9
589	20241002	114400	16165665	2250	2250	2250	2250	0
590	20241002	114300	16165665	2250	2250	2250	2250	39
591	20241002	114200	16077915	2240	2240	2240	2240	0
592	20241002	114100	16077915	2240	2240	2240	2240	0
593	20241002	114000	16077915	2240	2240	2240	2240	0
594	20241002	113900	16077915	2240	2240	2240	2240	0
595	20241002	113800	16077915	2240	2240	2240	2240	0
596	20241002	113700	16077915	2240	2240	2240	2240	0
597	20241002	113600	16077915	2240	2240	2240	2240	0
598	20241002	113500	16077915	2240	2240	2240	2240	0
599	20241002	113400	16077915	2240	2240	2240	2240	0
600	20241002	113300	16077915	2240	2240	2240	2240	0
601	20241002	113200	16077915	2240	2240	2240	2240	0
602	20241002	113100	16077915	2240	2240	2240	2240	0
603	20241002	113000	16077915	2240	2240	2240	2240	1
604	20241002	112900	16075675	2250	2250	2250	2250	0
605	20241002	112800	16075675	2250	2250	2250	2250	0
606	20241002	112700	16075675	2250	2250	2250	2250	0
607	20241002	112600	16075675	2250	2250	2250	2250	0
608	20241002	112500	16075675	2250	2250	2250	2250	0
609	20241002	112400	16075675	2250	2250	2250	2250	0
610	20241002	112300	16075675	2250	2250	2250	2250	37
611	20241002	112200	15992425	2250	2250	2250	2250	0
612	20241002	112100	15992425	2250	2250	2250	2250	0
613	20241002	112000	15992425	2250	2250	2250	2250	0
614	20241002	111900	15992425	2250	2250	2250	2250	0
615	20241002	111800	15992425	2250	2250	2250	2250	0
616	20241002	111700	15992425	2250	2250	2250	2250	0
617	20241002	111600	15992425	2250	2250	2250	2250	0
618	20241002	111500	15992425	2250	2250	2250	2250	0
619	20241002	111400	15992425	2250	2250	2250	2250	0
620	20241002	111300	15992425	2250	2250	2250	2250	0
621	20241002	111200	15992425	2250	2250	2250	2250	0
622	20241002	111100	15992425	2250	2250	2250	2250	0
623	20241002	111000	15992425	2250	2250	2250	2250	0
624	20241002	110900	15992425	2250	2250	2250	2250	0
625	20241002	110800	15992425	2250	2250	2250	2250	0
626	20241002	110700	15992425	2250	2250	2250	2250	0
627	20241002	110600	15992425	2250	2250	2250	2250	0
628	20241002	110500	15992425	2250	2250	2250	2250	0
629	20241002	110400	15992425	2250	2250	2250	2250	0
630	20241002	110300	15992425	2250	2250	2250	2250	0
631	20241002	110200	15992425	2250	2250	2250	2250	0
632	20241002	110100	15992425	2250	2250	2250	2250	0
633	20241002	110000	15992425	2250	2250	2250	2250	0
634	20241002	105900	15992425	2250	2250	2250	2250	0
635	20241002	105800	15992425	2250	2250	2250	2250	36
636	20241002	105700	15911425	2250	2250	2250	2250	0
637	20241002	105600	15911425	2250	2250	2250	2250	0
638	20241002	105500	15911425	2250	2250	2250	2250	0
639	20241002	105400	15911425	2250	2250	2250	2250	0
640	20241002	105300	15911425	2250	2250	2250	2250	0
641	20241002	105200	15911425	2250	2250	2250	2250	0
642	20241002	105100	15911425	2250	2250	2250	2250	0
643	20241002	105000	15911425	2250	2250	2250	2250	0
644	20241002	104900	15911425	2250	2250	2250	2250	0
645	20241002	104800	15911425	2250	2250	2250	2250	0
646	20241002	104700	15911425	2250	2250	2250	2250	0
647	20241002	104600	15911425	2250	2250	2250	2250	0
648	20241002	104500	15911425	2250	2250	2250	2250	0
649	20241002	104400	15911425	2250	2250	2250	2250	0
650	20241002	104300	15911425	2250	2250	2250	2250	0
651	20241002	104200	15911425	2250	2250	2250	2250	0
652	20241002	104100	15911425	2250	2250	2250	2250	0
653	20241002	104000	15911425	2250	2250	2250	2250	0
654	20241002	103900	15911425	2250	2250	2250	2250	0
655	20241002	103800	15911425	2250	2250	2250	2250	0
656	20241002	103700	15911425	2250	2250	2250	2250	0
657	20241002	103600	15911425	2250	2250	2250	2250	0
658	20241002	103500	15911425	2250	2250	2250	2250	0
659	20241002	103400	15911425	2250	2250	2250	2250	0
660	20241002	103300	15911425	2250	2250	2250	2250	0
661	20241002	103200	15911425	2250	2250	2250	2250	0
662	20241002	103100	15911425	2250	2250	2250	2250	0
663	20241002	103000	15911425	2250	2250	2250	2250	0
664	20241002	102900	15911425	2250	2250	2250	2250	0
665	20241002	102800	15911425	2250	2250	2250	2250	0
666	20241002	102700	15911425	2250	2250	2250	2250	0
667	20241002	102600	15911425	2250	2250	2250	2250	0
668	20241002	102500	15911425	2250	2250	2250	2250	0
669	20241002	102400	15911425	2250	2250	2250	2250	0
670	20241002	102300	15911425	2250	2250	2250	2250	0
671	20241002	102200	15911425	2250	2250	2250	2250	0
672	20241002	102100	15911425	2250	2250	2250	2250	0
673	20241002	102000	15911425	2250	2250	2250	2250	0
674	20241002	101900	15911425	2250	2250	2250	2250	0
675	20241002	101800	15911425	2250	2250	2250	2250	1
676	20241002	101700	15909175	2235	2240	2240	2235	260
677	20241002	101600	15327180	2245	2245	2245	2245	150
678	20241002	101500	14990430	2245	2245	2245	2245	0
679	20241002	101400	14990430	2245	2245	2245	2245	0
680	20241002	101300	14990430	2245	2245	2245	2245	0
681	20241002	101200	14990430	2245	2245	2245	2245	2
682	20241002	101100	14985940	2240	2240	2240	2240	333
683	20241002	101000	14240020	2250	2250	2250	2250	0
684	20241002	100900	14240020	2250	2250	2250	2250	0
685	20241002	100800	14240020	2250	2250	2250	2250	0
686	20241002	100700	14240020	2250	2250	2250	2250	0
687	20241002	100600	14240020	2250	2250	2250	2250	1
688	20241002	100500	14237770	2240	2240	2240	2240	0
689	20241002	100400	14237770	2240	2240	2240	2240	0
690	20241002	100300	14237770	2240	2240	2240	2240	0
691	20241002	100200	14237770	2240	2240	2240	2240	99
692	20241002	100100	14016010	2245	2245	2245	2245	2
693	20241002	100000	14011520	2260	2260	2260	2260	0
694	20241002	095900	14011520	2260	2260	2260	2260	0
695	20241002	095800	14011520	2260	2260	2260	2260	0
696	20241002	095700	14011520	2260	2260	2260	2260	0
697	20241002	095600	14011520	2260	2260	2260	2260	0
698	20241002	095500	14011520	2260	2260	2260	2260	0
699	20241002	095400	14011520	2260	2260	2260	2260	0
700	20241002	095300	14011520	2260	2260	2260	2260	0
701	20241002	095200	14011520	2260	2260	2260	2260	0
702	20241002	095100	14011520	2260	2260	2260	2260	0
703	20241002	095000	14011520	2260	2260	2260	2260	0
704	20241002	094900	14011520	2260	2260	2260	2260	0
705	20241002	094800	14011520	2260	2260	2260	2260	0
706	20241002	094700	14011520	2260	2260	2260	2260	1
707	20241002	094600	14009260	2260	2260	2260	2260	15
708	20241002	094500	13975360	2260	2260	2260	2260	0
709	20241002	094400	13975360	2260	2260	2260	2260	1
710	20241002	094300	13973100	2260	2260	2260	2260	0
711	20241002	094200	13973100	2260	2260	2260	2260	36
712	20241002	094100	13891740	2260	2260	2260	2260	573
713	20241002	094000	12596760	2260	2260	2260	2260	0
714	20241002	093900	12596760	2260	2260	2260	2260	0
715	20241002	093800	12596760	2260	2260	2260	2260	0
716	20241002	093700	12596760	2260	2255	2260	2255	440
717	20241002	093600	11603610	2260	2260	2260	2260	0
718	20241002	093500	11603610	2260	2260	2260	2260	0
719	20241002	093400	11603610	2260	2260	2260	2260	0
720	20241002	093300	11603610	2260	2260	2260	2260	0
721	20241002	093200	11603610	2260	2260	2260	2260	0
722	20241002	093100	11603610	2260	2235	2260	2235	428
723	20241002	093000	10647005	2235	2235	2235	2235	0
724	20241002	092900	10647005	2235	2235	2235	2235	260
725	20241002	092800	10065905	2235	2235	2235	2235	0
726	20241002	092700	10065905	2235	2235	2235	2235	500
727	20241002	092600	8948405	2235	2235	2235	2235	0
728	20241002	092500	8948405	2235	2235	2235	2235	0
729	20241002	092400	8948405	2235	2235	2235	2235	0
730	20241002	092300	8948405	2235	2235	2235	2235	0
731	20241002	092200	8948405	2235	2235	2235	2235	0
732	20241002	092100	8948405	2235	2235	2235	2235	0
733	20241002	092000	8948405	2235	2235	2235	2235	0
734	20241002	091900	8948405	2235	2220	2235	2215	57
735	20241002	091800	8821345	2225	2230	2230	2225	452
736	20241002	091700	7813390	2255	2235	2255	2230	1051
737	20241002	091600	5464635	2260	2260	2260	2260	0
738	20241002	091500	5464635	2260	2260	2260	2260	0
739	20241002	091400	5464635	2260	2260	2260	2260	0
740	20241002	091300	5464635	2260	2260	2260	2260	0
741	20241002	091200	5464635	2260	2260	2260	2260	0
742	20241002	091100	5464635	2260	2235	2260	2235	1432
743	20241002	091000	2263865	2235	2235	2235	2235	5
744	20241002	090900	2252690	2240	2240	2240	2240	511
745	20241002	090800	1108050	2275	2275	2275	2275	0
746	20241002	090700	1108050	2275	2275	2275	2275	0
747	20241002	090600	1108050	2275	2275	2275	2275	3
748	20241002	090500	1101225	2280	2270	2280	2270	20
749	20241002	090400	1055755	2245	2245	2245	2245	10
750	20241002	090300	1033305	2280	2245	2280	2245	20
751	20241002	090200	988055	2285	2280	2285	2280	4
752	20241002	090100	978930	2235	2235	2235	2235	0
753	20241002	090000	978930	2235	2235	2235	2235	438