KissMeData/285800/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	210500	49445385	2450	2450	2450	2450	2112
3	20241004	210400	49445385	2450	2450	2450	2450	0
4	20241004	210300	49445385	2450	2450	2450	2450	0
5	20241004	210200	49445385	2450	2450	2450	2450	0
6	20241004	210100	49445385	2450	2450	2450	2450	0
7	20241004	210000	49445385	2450	2450	2450	2450	0
8	20241004	205900	49445385	2450	2450	2450	2450	0
9	20241004	205800	49445385	2450	2450	2450	2450	0
10	20241004	205700	49445385	2450	2450	2450	2450	0
11	20241004	205600	49445385	2450	2450	2450	2450	0
12	20241004	205500	49445385	2450	2450	2450	2450	0
13	20241004	205400	49445385	2450	2450	2450	2450	0
14	20241004	205300	49445385	2450	2450	2450	2450	0
15	20241004	205200	49445385	2450	2450	2450	2450	0
16	20241004	205100	49445385	2450	2450	2450	2450	0
17	20241004	205000	49445385	2450	2450	2450	2450	0
18	20241004	204900	49445385	2450	2450	2450	2450	0
19	20241004	204800	49445385	2450	2450	2450	2450	0
20	20241004	204700	49445385	2450	2450	2450	2450	0
21	20241004	204600	49445385	2450	2450	2450	2450	0
22	20241004	204500	49445385	2450	2450	2450	2450	0
23	20241004	204400	49445385	2450	2450	2450	2450	0
24	20241004	204300	49445385	2450	2450	2450	2450	0
25	20241004	204200	49445385	2450	2450	2450	2450	0
26	20241004	204100	49445385	2450	2450	2450	2450	0
27	20241004	204000	49445385	2450	2450	2450	2450	0
28	20241004	203900	49445385	2450	2450	2450	2450	0
29	20241004	203800	49445385	2450	2450	2450	2450	0
30	20241004	203700	49445385	2450	2450	2450	2450	0
31	20241004	203600	49445385	2450	2450	2450	2450	0
32	20241004	203500	49445385	2450	2450	2450	2450	2112
33	20241004	203400	49445385	2450	2450	2450	2450	0
34	20241004	203300	49445385	2450	2450	2450	2450	0
35	20241004	203200	49445385	2450	2450	2450	2450	0
36	20241004	203100	49445385	2450	2450	2450	2450	0
37	20241004	203000	49445385	2450	2450	2450	2450	0
38	20241004	202900	49445385	2450	2450	2450	2450	0
39	20241004	202800	49445385	2450	2450	2450	2450	0
40	20241004	202700	49445385	2450	2450	2450	2450	0
41	20241004	202600	49445385	2450	2450	2450	2450	0
42	20241004	202500	49445385	2450	2450	2450	2450	0
43	20241004	202400	49445385	2450	2450	2450	2450	0
44	20241004	202300	49445385	2450	2450	2450	2450	0
45	20241004	202200	49445385	2450	2450	2450	2450	0
46	20241004	202100	49445385	2450	2450	2450	2450	0
47	20241004	202000	49445385	2450	2450	2450	2450	0
48	20241004	201900	49445385	2450	2450	2450	2450	0
49	20241004	201800	49445385	2450	2450	2450	2450	0
50	20241004	201700	49445385	2450	2450	2450	2450	0
51	20241004	201600	49445385	2450	2450	2450	2450	0
52	20241004	201500	49445385	2450	2450	2450	2450	0
53	20241004	201400	49445385	2450	2450	2450	2450	0
54	20241004	201300	49445385	2450	2450	2450	2450	0
55	20241004	201200	49445385	2450	2450	2450	2450	0
56	20241004	201100	49445385	2450	2450	2450	2450	0
57	20241004	201000	49445385	2450	2450	2450	2450	0
58	20241004	200900	49445385	2450	2450	2450	2450	0
59	20241004	200800	49445385	2450	2450	2450	2450	0
60	20241004	200700	49445385	2450	2450	2450	2450	0
61	20241004	200600	49445385	2450	2450	2450	2450	0
62	20241004	200500	49445385	2450	2450	2450	2450	2112
63	20241004	200400	49445385	2450	2450	2450	2450	0
64	20241004	200300	49445385	2450	2450	2450	2450	0
65	20241004	200200	49445385	2450	2450	2450	2450	0
66	20241004	200100	49445385	2450	2450	2450	2450	0
67	20241004	200000	49445385	2450	2450	2450	2450	0
68	20241004	195900	49445385	2450	2450	2450	2450	0
69	20241004	195800	49445385	2450	2450	2450	2450	0
70	20241004	195700	49445385	2450	2450	2450	2450	0
71	20241004	195600	49445385	2450	2450	2450	2450	0
72	20241004	195500	49445385	2450	2450	2450	2450	0
73	20241004	195400	49445385	2450	2450	2450	2450	0
74	20241004	195300	49445385	2450	2450	2450	2450	0
75	20241004	195200	49445385	2450	2450	2450	2450	0
76	20241004	195100	49445385	2450	2450	2450	2450	0
77	20241004	195000	49445385	2450	2450	2450	2450	0
78	20241004	194900	49445385	2450	2450	2450	2450	0
79	20241004	194800	49445385	2450	2450	2450	2450	0
80	20241004	194700	49445385	2450	2450	2450	2450	0
81	20241004	194600	49445385	2450	2450	2450	2450	0
82	20241004	194500	49445385	2450	2450	2450	2450	0
83	20241004	194400	49445385	2450	2450	2450	2450	0
84	20241004	194300	49445385	2450	2450	2450	2450	0
85	20241004	194200	49445385	2450	2450	2450	2450	0
86	20241004	194100	49445385	2450	2450	2450	2450	0
87	20241004	194000	49445385	2450	2450	2450	2450	0
88	20241004	193900	49445385	2450	2450	2450	2450	0
89	20241004	193800	49445385	2450	2450	2450	2450	0
90	20241004	193700	49445385	2450	2450	2450	2450	0
91	20241004	193600	49445385	2450	2450	2450	2450	0
92	20241004	193500	49445385	2450	2450	2450	2450	2112
93	20241004	193400	49445385	2450	2450	2450	2450	0
94	20241004	193300	49445385	2450	2450	2450	2450	0
95	20241004	193200	49445385	2450	2450	2450	2450	0
96	20241004	193100	49445385	2450	2450	2450	2450	0
97	20241004	193000	49445385	2450	2450	2450	2450	0
98	20241004	192900	49445385	2450	2450	2450	2450	0
99	20241004	192800	49445385	2450	2450	2450	2450	0
100	20241004	192700	49445385	2450	2450	2450	2450	0
101	20241004	192600	49445385	2450	2450	2450	2450	0
102	20241004	192500	49445385	2450	2450	2450	2450	0
103	20241004	192400	49445385	2450	2450	2450	2450	0
104	20241004	192300	49445385	2450	2450	2450	2450	0
105	20241004	192200	49445385	2450	2450	2450	2450	0
106	20241004	192100	49445385	2450	2450	2450	2450	0
107	20241004	192000	49445385	2450	2450	2450	2450	0
108	20241004	191900	49445385	2450	2450	2450	2450	0
109	20241004	191800	49445385	2450	2450	2450	2450	0
110	20241004	191700	49445385	2450	2450	2450	2450	0
111	20241004	191600	49445385	2450	2450	2450	2450	0
112	20241004	191500	49445385	2450	2450	2450	2450	0
113	20241004	191400	49445385	2450	2450	2450	2450	0
114	20241004	191300	49445385	2450	2450	2450	2450	0
115	20241004	191200	49445385	2450	2450	2450	2450	0
116	20241004	191100	49445385	2450	2450	2450	2450	0
117	20241004	191000	49445385	2450	2450	2450	2450	0
118	20241004	190900	49445385	2450	2450	2450	2450	0
119	20241004	190800	49445385	2450	2450	2450	2450	0
120	20241004	190700	49445385	2450	2450	2450	2450	0
121	20241004	190600	49445385	2450	2450	2450	2450	0
122	20241004	190500	49445385	2450	2450	2450	2450	2112
123	20241004	190400	49445385	2450	2450	2450	2450	0
124	20241004	190300	49445385	2450	2450	2450	2450	0
125	20241004	190200	49445385	2450	2450	2450	2450	0
126	20241004	190100	49445385	2450	2450	2450	2450	0
127	20241004	190000	49445385	2450	2450	2450	2450	0
128	20241004	185900	49445385	2450	2450	2450	2450	0
129	20241004	185800	49445385	2450	2450	2450	2450	0
130	20241004	185700	49445385	2450	2450	2450	2450	0
131	20241004	185600	49445385	2450	2450	2450	2450	0
132	20241004	185500	49445385	2450	2450	2450	2450	0
133	20241004	185400	49445385	2450	2450	2450	2450	0
134	20241004	185300	49445385	2450	2450	2450	2450	0
135	20241004	185200	49445385	2450	2450	2450	2450	0
136	20241004	185100	49445385	2450	2450	2450	2450	0
137	20241004	185000	49445385	2450	2450	2450	2450	0
138	20241004	184900	49445385	2450	2450	2450	2450	0
139	20241004	184800	49445385	2450	2450	2450	2450	0
140	20241004	184700	49445385	2450	2450	2450	2450	0
141	20241004	184600	49445385	2450	2450	2450	2450	0
142	20241004	184500	49445385	2450	2450	2450	2450	0
143	20241004	184400	49445385	2450	2450	2450	2450	0
144	20241004	184300	49445385	2450	2450	2450	2450	0
145	20241004	184200	49445385	2450	2450	2450	2450	0
146	20241004	184100	49445385	2450	2450	2450	2450	0
147	20241004	184000	49445385	2450	2450	2450	2450	0
148	20241004	183900	49445385	2450	2450	2450	2450	0
149	20241004	183800	49445385	2450	2450	2450	2450	0
150	20241004	183700	49445385	2450	2450	2450	2450	0
151	20241004	183600	49445385	2450	2450	2450	2450	0
152	20241004	183500	49445385	2450	2450	2450	2450	2112
153	20241004	183400	49445385	2450	2450	2450	2450	0
154	20241004	183300	49445385	2450	2450	2450	2450	0
155	20241004	183200	49445385	2450	2450	2450	2450	0
156	20241004	183100	49445385	2450	2450	2450	2450	0
157	20241004	183000	49445385	2450	2450	2450	2450	0
158	20241004	182900	49445385	2450	2450	2450	2450	0
159	20241004	182800	49445385	2450	2450	2450	2450	0
160	20241004	182700	49445385	2450	2450	2450	2450	0
161	20241004	182600	49445385	2450	2450	2450	2450	0
162	20241004	182500	49445385	2450	2450	2450	2450	0
163	20241004	182400	49445385	2450	2450	2450	2450	0
164	20241004	182300	49445385	2450	2450	2450	2450	0
165	20241004	182200	49445385	2450	2450	2450	2450	0
166	20241004	182100	49445385	2450	2450	2450	2450	0
167	20241004	182000	49445385	2450	2450	2450	2450	0
168	20241004	181900	49445385	2450	2450	2450	2450	0
169	20241004	181800	49445385	2450	2450	2450	2450	0
170	20241004	181700	49445385	2450	2450	2450	2450	0
171	20241004	181600	49445385	2450	2450	2450	2450	0
172	20241004	181500	49445385	2450	2450	2450	2450	0
173	20241004	181400	49445385	2450	2450	2450	2450	0
174	20241004	181300	49445385	2450	2450	2450	2450	0
175	20241004	181200	49445385	2450	2450	2450	2450	0
176	20241004	181100	49445385	2450	2450	2450	2450	0
177	20241004	181000	49445385	2450	2450	2450	2450	0
178	20241004	180900	49445385	2450	2450	2450	2450	0
179	20241004	180800	49445385	2450	2450	2450	2450	0
180	20241004	180700	49445385	2450	2450	2450	2450	0
181	20241004	180600	49445385	2450	2450	2450	2450	0
182	20241004	180500	49445385	2450	2450	2450	2450	2112
183	20241004	180400	49445385	2450	2450	2450	2450	0
184	20241004	180300	49445385	2450	2450	2450	2450	0
185	20241004	180200	49445385	2450	2450	2450	2450	0
186	20241004	180100	49445385	2450	2450	2450	2450	0
187	20241004	180000	49445385	2450	2450	2450	2450	0
188	20241004	175900	49445385	2450	2450	2450	2450	0
189	20241004	175800	49445385	2450	2450	2450	2450	0
190	20241004	175700	49445385	2450	2450	2450	2450	0
191	20241004	175600	49445385	2450	2450	2450	2450	0
192	20241004	175500	49445385	2450	2450	2450	2450	0
193	20241004	175400	49445385	2450	2450	2450	2450	0
194	20241004	175300	49445385	2450	2450	2450	2450	0
195	20241004	175200	49445385	2450	2450	2450	2450	0
196	20241004	175100	49445385	2450	2450	2450	2450	0
197	20241004	175000	49445385	2450	2450	2450	2450	0
198	20241004	174900	49445385	2450	2450	2450	2450	0
199	20241004	174800	49445385	2450	2450	2450	2450	0
200	20241004	174700	49445385	2450	2450	2450	2450	0
201	20241004	174600	49445385	2450	2450	2450	2450	0
202	20241004	174500	49445385	2450	2450	2450	2450	0
203	20241004	174400	49445385	2450	2450	2450	2450	0
204	20241004	174300	49445385	2450	2450	2450	2450	0
205	20241004	174200	49445385	2450	2450	2450	2450	0
206	20241004	174100	49445385	2450	2450	2450	2450	0
207	20241004	174000	49445385	2450	2450	2450	2450	0
208	20241004	173900	49445385	2450	2450	2450	2450	0
209	20241004	173800	49445385	2450	2450	2450	2450	0
210	20241004	173700	49445385	2450	2450	2450	2450	0
211	20241004	173600	49445385	2450	2450	2450	2450	0
212	20241004	173500	49445385	2450	2450	2450	2450	2112
213	20241004	173400	49445385	2450	2450	2450	2450	0
214	20241004	173300	49445385	2450	2450	2450	2450	0
215	20241004	173200	49445385	2450	2450	2450	2450	0
216	20241004	173100	49445385	2450	2450	2450	2450	0
217	20241004	173000	49445385	2450	2450	2450	2450	0
218	20241004	172900	49445385	2450	2450	2450	2450	0
219	20241004	172800	49445385	2450	2450	2450	2450	0
220	20241004	172700	49445385	2450	2450	2450	2450	0
221	20241004	172600	49445385	2450	2450	2450	2450	0
222	20241004	172500	49445385	2450	2450	2450	2450	0
223	20241004	172400	49445385	2450	2450	2450	2450	0
224	20241004	172300	49445385	2450	2450	2450	2450	0
225	20241004	172200	49445385	2450	2450	2450	2450	0
226	20241004	172100	49445385	2450	2450	2450	2450	0
227	20241004	172000	49445385	2450	2450	2450	2450	0
228	20241004	171900	49445385	2450	2450	2450	2450	0
229	20241004	171800	49445385	2450	2450	2450	2450	0
230	20241004	171700	49445385	2450	2450	2450	2450	0
231	20241004	171600	49445385	2450	2450	2450	2450	0
232	20241004	171500	49445385	2450	2450	2450	2450	0
233	20241004	171400	49445385	2450	2450	2450	2450	0
234	20241004	171300	49445385	2450	2450	2450	2450	0
235	20241004	171200	49445385	2450	2450	2450	2450	0
236	20241004	171100	49445385	2450	2450	2450	2450	0
237	20241004	171000	49445385	2450	2450	2450	2450	0
238	20241004	170900	49445385	2450	2450	2450	2450	0
239	20241004	170800	49445385	2450	2450	2450	2450	0
240	20241004	170700	49445385	2450	2450	2450	2450	0
241	20241004	170600	49445385	2450	2450	2450	2450	0
242	20241004	170500	49445385	2450	2450	2450	2450	2112
243	20241004	170400	49445385	2450	2450	2450	2450	0
244	20241004	170300	49445385	2450	2450	2450	2450	0
245	20241004	170200	49445385	2450	2450	2450	2450	0
246	20241004	170100	49445385	2450	2450	2450	2450	0
247	20241004	170000	49445385	2450	2450	2450	2450	0
248	20241004	165900	49445385	2450	2450	2450	2450	0
249	20241004	165800	49445385	2450	2450	2450	2450	0
250	20241004	165700	49445385	2450	2450	2450	2450	0
251	20241004	165600	49445385	2450	2450	2450	2450	0
252	20241004	165500	49445385	2450	2450	2450	2450	0
253	20241004	165400	49445385	2450	2450	2450	2450	0
254	20241004	165300	49445385	2450	2450	2450	2450	0
255	20241004	165200	49445385	2450	2450	2450	2450	0
256	20241004	165100	49445385	2450	2450	2450	2450	0
257	20241004	165000	49445385	2450	2450	2450	2450	0
258	20241004	164900	49445385	2450	2450	2450	2450	0
259	20241004	164800	49445385	2450	2450	2450	2450	0
260	20241004	164700	49445385	2450	2450	2450	2450	0
261	20241004	164600	49445385	2450	2450	2450	2450	0
262	20241004	164500	49445385	2450	2450	2450	2450	0
263	20241004	164400	49445385	2450	2450	2450	2450	0
264	20241004	164300	49445385	2450	2450	2450	2450	0
265	20241004	164200	49445385	2450	2450	2450	2450	0
266	20241004	164100	49445385	2450	2450	2450	2450	0
267	20241004	164000	49445385	2450	2450	2450	2450	0
268	20241004	163900	49445385	2450	2450	2450	2450	0
269	20241004	163800	49445385	2450	2450	2450	2450	0
270	20241004	163700	49445385	2450	2450	2450	2450	0
271	20241004	163600	49445385	2450	2450	2450	2450	0
272	20241004	163500	49445385	2450	2450	2450	2450	2112
273	20241004	163400	49445385	2450	2450	2450	2450	0
274	20241004	163300	49445385	2450	2450	2450	2450	0
275	20241004	163200	49445385	2450	2450	2450	2450	0
276	20241004	163100	49445385	2450	2450	2450	2450	0
277	20241004	163000	49445385	2450	2450	2450	2450	0
278	20241004	162900	49445385	2450	2450	2450	2450	0
279	20241004	162800	49445385	2450	2450	2450	2450	0
280	20241004	162700	49445385	2450	2450	2450	2450	0
281	20241004	162600	49445385	2450	2450	2450	2450	0
282	20241004	162500	49445385	2450	2450	2450	2450	0
283	20241004	162400	49445385	2450	2450	2450	2450	0
284	20241004	162300	49445385	2450	2450	2450	2450	0
285	20241004	162200	49445385	2450	2450	2450	2450	0
286	20241004	162100	49445385	2450	2450	2450	2450	0
287	20241004	162000	49445385	2450	2450	2450	2450	0
288	20241004	161900	49445385	2450	2450	2450	2450	0
289	20241004	161800	49445385	2450	2450	2450	2450	0
290	20241004	161700	49445385	2450	2450	2450	2450	0
291	20241004	161600	49445385	2450	2450	2450	2450	0
292	20241004	161500	49445385	2450	2450	2450	2450	0
293	20241004	161400	49445385	2450	2450	2450	2450	0
294	20241004	161300	49445385	2450	2450	2450	2450	0
295	20241004	161200	49445385	2450	2450	2450	2450	0
296	20241004	161100	49445385	2450	2450	2450	2450	0
297	20241004	161000	49445385	2450	2450	2450	2450	0
298	20241004	160900	49445385	2450	2450	2450	2450	0
299	20241004	160800	49445385	2450	2450	2450	2450	0
300	20241004	160700	49445385	2450	2450	2450	2450	0
301	20241004	160600	49445385	2450	2450	2450	2450	0
302	20241004	160500	49445385	2450	2450	2450	2450	2112
303	20241004	160400	49445385	2450	2450	2450	2450	0
304	20241004	160300	49445385	2450	2450	2450	2450	0
305	20241004	160200	49445385	2450	2450	2450	2450	0
306	20241004	160100	49445385	2450	2450	2450	2450	0
307	20241004	160000	49445385	2450	2450	2450	2450	0
308	20241004	155900	49445385	2450	2450	2450	2450	0
309	20241004	155800	49445385	2450	2450	2450	2450	0
310	20241004	155700	49445385	2450	2450	2450	2450	0
311	20241004	155600	49445385	2450	2450	2450	2450	0
312	20241004	155500	49445385	2450	2450	2450	2450	0
313	20241004	155400	49445385	2450	2450	2450	2450	0
314	20241004	155300	49445385	2450	2450	2450	2450	0
315	20241004	155200	49445385	2450	2450	2450	2450	0
316	20241004	155100	49445385	2450	2450	2450	2450	0
317	20241004	155000	49445385	2450	2450	2450	2450	0
318	20241004	154900	49445385	2450	2450	2450	2450	0
319	20241004	154800	49445385	2450	2450	2450	2450	0
320	20241004	154700	49445385	2450	2450	2450	2450	0
321	20241004	154600	49445385	2450	2450	2450	2450	0
322	20241004	154500	49445385	2450	2450	2450	2450	0
323	20241004	154400	49445385	2450	2450	2450	2450	0
324	20241004	154300	49445385	2450	2450	2450	2450	0
325	20241004	154200	49445385	2450	2450	2450	2450	0
326	20241004	154100	49445385	2450	2450	2450	2450	0
327	20241004	154000	49445385	2450	2450	2450	2450	0
328	20241004	153900	49445385	2450	2450	2450	2450	0
329	20241004	153800	49445385	2450	2450	2450	2450	0
330	20241004	153700	49445385	2450	2450	2450	2450	0
331	20241004	153600	49445385	2450	2450	2450	2450	0
332	20241004	153500	49445385	2450	2450	2450	2450	2112
333	20241004	153400	49445385	2450	2450	2450	2450	0
334	20241004	153300	49445385	2450	2450	2450	2450	0
335	20241004	153200	49445385	2450	2450	2450	2450	0
336	20241004	153100	49445385	2450	2450	2450	2450	0
337	20241004	153000	49445385	2450	2450	2450	2450	2112
338	20241004	152900	44270985	2450	2450	2450	2450	0
339	20241004	152800	44270985	2450	2450	2450	2450	0
340	20241004	152700	44270985	2450	2450	2450	2450	0
341	20241004	152600	44270985	2450	2450	2450	2450	0
342	20241004	152500	44270985	2450	2450	2450	2450	0
343	20241004	152400	44270985	2450	2450	2450	2450	0
344	20241004	152300	44270985	2450	2450	2450	2450	0
345	20241004	152200	44270985	2450	2450	2450	2450	0
346	20241004	152100	44270985	2450	2450	2450	2450	0
347	20241004	152000	44270985	2450	2450	2450	2450	0
348	20241004	151900	44270985	2450	2450	2450	2450	0
349	20241004	151800	44270985	2450	2450	2450	2450	0
350	20241004	151700	44270985	2450	2450	2450	2450	1
351	20241004	151600	44268535	2430	2430	2430	2430	0
352	20241004	151500	44268535	2430	2430	2430	2430	0
353	20241004	151400	44268535	2430	2430	2430	2430	0
354	20241004	151300	44268535	2430	2430	2430	2430	0
355	20241004	151200	44268535	2430	2430	2430	2430	0
356	20241004	151100	44268535	2430	2430	2430	2430	0
357	20241004	151000	44268535	2430	2430	2430	2430	0
358	20241004	150900	44268535	2430	2430	2430	2430	0
359	20241004	150800	44268535	2430	2430	2430	2430	0
360	20241004	150700	44268535	2430	2430	2430	2430	0
361	20241004	150600	44268535	2430	2430	2430	2430	5
362	20241004	150500	44256385	2430	2430	2430	2430	0
363	20241004	150400	44256385	2430	2430	2430	2430	1000
364	20241004	150300	41826385	2430	2430	2430	2430	0
365	20241004	150200	41826385	2430	2430	2430	2430	0
366	20241004	150100	41826385	2430	2430	2430	2430	68
367	20241004	150000	41661145	2430	2430	2430	2430	200
368	20241004	145900	41175145	2435	2435	2435	2435	1000
369	20241004	145800	38740145	2440	2440	2440	2440	93
370	20241004	145700	38513225	2435	2435	2435	2435	0
371	20241004	145600	38513225	2435	2435	2435	2435	0
372	20241004	145500	38513225	2435	2435	2435	2435	0
373	20241004	145400	38513225	2435	2440	2440	2435	354
374	20241004	145300	37651130	2440	2440	2440	2440	0
375	20241004	145200	37651130	2440	2440	2440	2440	0
376	20241004	145100	37651130	2440	2440	2440	2440	0
377	20241004	145000	37651130	2440	2440	2440	2440	0
378	20241004	144900	37651130	2440	2440	2440	2440	0
379	20241004	144800	37651130	2440	2445	2445	2440	19
380	20241004	144700	37604680	2445	2445	2445	2445	0
381	20241004	144600	37604680	2445	2445	2445	2445	0
382	20241004	144500	37604680	2445	2445	2445	2445	0
383	20241004	144400	37604680	2445	2445	2445	2445	0
384	20241004	144300	37604680	2445	2445	2445	2445	0
385	20241004	144200	37604680	2445	2445	2445	2445	0
386	20241004	144100	37604680	2445	2445	2445	2445	0
387	20241004	144000	37604680	2445	2445	2445	2445	0
388	20241004	143900	37604680	2445	2445	2445	2445	0
389	20241004	143800	37604680	2445	2445	2445	2445	1
390	20241004	143700	37602235	2450	2450	2450	2450	0
391	20241004	143600	37602235	2450	2450	2450	2450	0
392	20241004	143500	37602235	2450	2450	2450	2450	0
393	20241004	143400	37602235	2450	2450	2450	2450	0
394	20241004	143300	37602235	2450	2450	2450	2450	0
395	20241004	143200	37602235	2450	2450	2450	2450	0
396	20241004	143100	37602235	2450	2450	2450	2450	0
397	20241004	143000	37602235	2450	2450	2450	2450	0
398	20241004	142900	37602235	2450	2450	2450	2450	0
399	20241004	142800	37602235	2450	2450	2450	2450	0
400	20241004	142700	37602235	2450	2450	2450	2450	0
401	20241004	142600	37602235	2450	2450	2450	2450	0
402	20241004	142500	37602235	2450	2450	2450	2450	0
403	20241004	142400	37602235	2450	2450	2450	2450	0
404	20241004	142300	37602235	2450	2450	2450	2450	0
405	20241004	142200	37602235	2450	2450	2450	2450	0
406	20241004	142100	37602235	2450	2450	2450	2450	0
407	20241004	142000	37602235	2450	2435	2450	2435	2
408	20241004	141900	37597350	2430	2430	2430	2430	0
409	20241004	141800	37597350	2430	2430	2430	2430	0
410	20241004	141700	37597350	2430	2430	2430	2430	0
411	20241004	141600	37597350	2430	2430	2430	2430	115
412	20241004	141500	37317900	2430	2430	2430	2430	0
413	20241004	141400	37317900	2430	2430	2430	2430	0
414	20241004	141300	37317900	2430	2440	2440	2430	2210
415	20241004	141200	31947500	2440	2440	2440	2440	0
416	20241004	141100	31947500	2440	2440	2440	2440	0
417	20241004	141000	31947500	2440	2440	2440	2440	0
418	20241004	140900	31947500	2440	2440	2440	2440	0
419	20241004	140800	31947500	2440	2440	2440	2440	341
420	20241004	140700	31115460	2430	2430	2430	2430	0
421	20241004	140600	31115460	2430	2430	2430	2430	0
422	20241004	140500	31115460	2430	2430	2430	2430	0
423	20241004	140400	31115460	2430	2430	2430	2430	0
424	20241004	140300	31115460	2430	2430	2430	2430	0
425	20241004	140200	31115460	2430	2430	2430	2430	0
426	20241004	140100	31115460	2430	2430	2430	2430	0
427	20241004	140000	31115460	2430	2430	2430	2430	0
428	20241004	135900	31115460	2430	2430	2430	2430	2
429	20241004	135800	31110600	2430	2435	2435	2430	200
430	20241004	135700	30624485	2435	2435	2435	2435	0
431	20241004	135600	30624485	2435	2435	2435	2435	0
432	20241004	135500	30624485	2435	2435	2435	2435	0
433	20241004	135400	30624485	2435	2435	2435	2435	0
434	20241004	135300	30624485	2435	2435	2435	2435	0
435	20241004	135200	30624485	2435	2435	2435	2435	0
436	20241004	135100	30624485	2435	2435	2435	2435	0
437	20241004	135000	30624485	2435	2440	2440	2435	726
438	20241004	134900	28853345	2440	2440	2440	2440	0
439	20241004	134800	28853345	2440	2440	2440	2440	0
440	20241004	134700	28853345	2440	2440	2440	2440	343
441	20241004	134600	28016425	2450	2450	2450	2450	0
442	20241004	134500	28016425	2450	2450	2450	2450	0
443	20241004	134400	28016425	2450	2450	2450	2450	0
444	20241004	134300	28016425	2450	2450	2450	2450	0
445	20241004	134200	28016425	2450	2450	2450	2450	0
446	20241004	134100	28016425	2450	2450	2450	2450	31
447	20241004	134000	27940475	2450	2450	2450	2450	0
448	20241004	133900	27940475	2450	2450	2450	2450	1000
449	20241004	133800	25490475	2450	2450	2450	2450	0
450	20241004	133700	25490475	2450	2450	2450	2450	25
451	20241004	133600	25429225	2460	2460	2460	2460	0
452	20241004	133500	25429225	2460	2460	2460	2460	0
453	20241004	133400	25429225	2460	2460	2460	2460	0
454	20241004	133300	25429225	2460	2460	2460	2460	0
455	20241004	133200	25429225	2460	2460	2460	2460	0
456	20241004	133100	25429225	2460	2440	2460	2440	323
457	20241004	133000	24637915	2440	2440	2440	2440	0
458	20241004	132900	24637915	2440	2440	2440	2440	4
459	20241004	132800	24628155	2440	2440	2440	2440	0
460	20241004	132700	24628155	2440	2440	2440	2440	0
461	20241004	132600	24628155	2440	2440	2440	2440	0
462	20241004	132500	24628155	2440	2440	2440	2440	1
463	20241004	132400	24625715	2435	2435	2435	2435	0
464	20241004	132300	24625715	2435	2435	2435	2435	0
465	20241004	132200	24625715	2435	2435	2435	2435	675
466	20241004	132100	22982090	2440	2440	2440	2440	908
467	20241004	132000	20766570	2445	2445	2445	2445	16
468	20241004	131900	20727450	2445	2445	2445	2445	22
469	20241004	131800	20673660	2450	2450	2450	2450	0
470	20241004	131700	20673660	2450	2450	2450	2450	0
471	20241004	131600	20673660	2450	2450	2450	2450	0
472	20241004	131500	20673660	2450	2450	2450	2450	0
473	20241004	131400	20673660	2450	2450	2450	2450	0
474	20241004	131300	20673660	2450	2450	2450	2450	57
475	20241004	131200	20534010	2450	2450	2450	2450	0
476	20241004	131100	20534010	2450	2450	2450	2450	0
477	20241004	131000	20534010	2450	2450	2450	2450	0
478	20241004	130900	20534010	2450	2450	2450	2450	0
479	20241004	130800	20534010	2450	2450	2450	2450	0
480	20241004	130700	20534010	2450	2450	2450	2450	0
481	20241004	130600	20534010	2450	2450	2450	2450	0
482	20241004	130500	20534010	2450	2450	2450	2450	0
483	20241004	130400	20534010	2450	2450	2450	2450	0
484	20241004	130300	20534010	2450	2450	2450	2450	0
485	20241004	130200	20534010	2450	2450	2450	2450	0
486	20241004	130100	20534010	2450	2450	2450	2450	0
487	20241004	130000	20534010	2450	2450	2450	2450	0
488	20241004	125900	20534010	2450	2450	2450	2450	0
489	20241004	125800	20534010	2450	2450	2450	2450	0
490	20241004	125700	20534010	2450	2450	2450	2450	0
491	20241004	125600	20534010	2450	2450	2450	2450	170
492	20241004	125500	20117510	2455	2455	2455	2455	0
493	20241004	125400	20117510	2455	2455	2455	2455	174
494	20241004	125300	19690340	2460	2460	2460	2460	0
495	20241004	125200	19690340	2460	2460	2460	2460	0
496	20241004	125100	19690340	2460	2460	2460	2460	0
497	20241004	125000	19690340	2460	2460	2460	2460	0
498	20241004	124900	19690340	2460	2460	2460	2460	0
499	20241004	124800	19690340	2460	2460	2460	2460	0
500	20241004	124700	19690340	2460	2460	2460	2460	0
501	20241004	124600	19690340	2460	2460	2460	2460	472
502	20241004	124500	18529220	2460	2460	2460	2460	0
503	20241004	124400	18529220	2460	2460	2460	2460	0
504	20241004	124300	18529220	2460	2460	2460	2460	0
505	20241004	124200	18529220	2460	2460	2460	2460	0
506	20241004	124100	18529220	2460	2460	2460	2460	0
507	20241004	124000	18529220	2460	2460	2460	2460	0
508	20241004	123900	18529220	2460	2460	2460	2460	0
509	20241004	123800	18529220	2460	2460	2460	2460	0
510	20241004	123700	18529220	2460	2460	2460	2460	0
511	20241004	123600	18529220	2460	2460	2460	2460	0
512	20241004	123500	18529220	2460	2460	2460	2460	0
513	20241004	123400	18529220	2460	2460	2460	2460	0
514	20241004	123300	18529220	2460	2460	2460	2460	0
515	20241004	123200	18529220	2460	2460	2460	2460	0
516	20241004	123100	18529220	2460	2460	2460	2460	0
517	20241004	123000	18529220	2460	2460	2460	2460	0
518	20241004	122900	18529220	2460	2460	2460	2460	0
519	20241004	122800	18529220	2460	2460	2460	2460	0
520	20241004	122700	18529220	2460	2460	2460	2460	0
521	20241004	122600	18529220	2460	2460	2460	2460	1
522	20241004	122500	18526760	2455	2455	2455	2455	0
523	20241004	122400	18526760	2455	2460	2460	2455	47
524	20241004	122300	18411370	2460	2460	2460	2460	536
525	20241004	122200	17092810	2460	2460	2460	2460	0
526	20241004	122100	17092810	2460	2460	2460	2460	0
527	20241004	122000	17092810	2460	2460	2460	2460	36
528	20241004	121900	17004250	2460	2460	2460	2460	0
529	20241004	121800	17004250	2460	2460	2460	2460	0
530	20241004	121700	17004250	2460	2460	2460	2460	0
531	20241004	121600	17004250	2460	2460	2460	2460	0
532	20241004	121500	17004250	2460	2460	2460	2460	17
533	20241004	121400	16962430	2460	2460	2460	2460	0
534	20241004	121300	16962430	2460	2460	2460	2460	0
535	20241004	121200	16962430	2460	2460	2460	2460	0
536	20241004	121100	16962430	2460	2460	2460	2460	0
537	20241004	121000	16962430	2460	2460	2460	2460	0
538	20241004	120900	16962430	2460	2460	2460	2460	0
539	20241004	120800	16962430	2460	2460	2460	2460	16
540	20241004	120700	16923070	2465	2465	2465	2465	158
541	20241004	120600	16533600	2475	2475	2475	2475	0
542	20241004	120500	16533600	2475	2475	2475	2475	0
543	20241004	120400	16533600	2475	2475	2475	2475	0
544	20241004	120300	16533600	2475	2475	2475	2475	0
545	20241004	120200	16533600	2475	2475	2475	2475	0
546	20241004	120100	16533600	2475	2475	2475	2475	0
547	20241004	120000	16533600	2475	2475	2475	2475	0
548	20241004	115900	16533600	2475	2475	2475	2475	0
549	20241004	115800	16533600	2475	2475	2475	2475	0
550	20241004	115700	16533600	2475	2475	2475	2475	1
551	20241004	115600	16531125	2475	2475	2475	2475	0
552	20241004	115500	16531125	2475	2475	2475	2475	0
553	20241004	115400	16531125	2475	2475	2475	2475	0
554	20241004	115300	16531125	2475	2475	2475	2475	0
555	20241004	115200	16531125	2475	2475	2475	2475	0
556	20241004	115100	16531125	2475	2475	2475	2475	0
557	20241004	115000	16531125	2475	2475	2475	2475	0
558	20241004	114900	16531125	2475	2475	2475	2475	0
559	20241004	114800	16531125	2475	2475	2475	2475	0
560	20241004	114700	16531125	2475	2475	2475	2475	0
561	20241004	114600	16531125	2475	2475	2475	2475	20
562	20241004	114500	16481625	2475	2475	2475	2475	0
563	20241004	114400	16481625	2475	2475	2475	2475	47
564	20241004	114300	16365300	2470	2470	2470	2465	56
565	20241004	114200	16226985	2470	2470	2470	2470	0
566	20241004	114100	16226985	2470	2470	2470	2470	13
567	20241004	114000	16194875	2475	2475	2475	2475	0
568	20241004	113900	16194875	2475	2475	2475	2475	0
569	20241004	113800	16194875	2475	2475	2475	2475	0
570	20241004	113700	16194875	2475	2475	2475	2475	0
571	20241004	113600	16194875	2475	2475	2475	2475	0
572	20241004	113500	16194875	2475	2475	2475	2475	0
573	20241004	113400	16194875	2475	2475	2475	2475	2
574	20241004	113300	16189925	2470	2470	2470	2470	0
575	20241004	113200	16189925	2470	2470	2470	2470	0
576	20241004	113100	16189925	2470	2470	2470	2470	0
577	20241004	113000	16189925	2470	2475	2475	2470	7
578	20241004	112900	16172610	2480	2480	2480	2480	0
579	20241004	112800	16172610	2480	2480	2480	2480	0
580	20241004	112700	16172610	2480	2480	2480	2480	0
581	20241004	112600	16172610	2480	2480	2480	2480	0
582	20241004	112500	16172610	2480	2480	2480	2480	5
583	20241004	112400	16160210	2480	2480	2480	2480	0
584	20241004	112300	16160210	2480	2480	2480	2480	2
585	20241004	112200	16155250	2485	2485	2485	2485	0
586	20241004	112100	16155250	2485	2485	2485	2485	0
587	20241004	112000	16155250	2485	2485	2485	2485	0
588	20241004	111900	16155250	2485	2485	2485	2485	0
589	20241004	111800	16155250	2485	2485	2485	2485	0
590	20241004	111700	16155250	2485	2485	2485	2485	0
591	20241004	111600	16155250	2485	2485	2485	2485	0
592	20241004	111500	16155250	2485	2485	2485	2485	0
593	20241004	111400	16155250	2485	2485	2485	2485	0
594	20241004	111300	16155250	2485	2485	2485	2485	0
595	20241004	111200	16155250	2485	2485	2485	2485	0
596	20241004	111100	16155250	2485	2485	2485	2485	0
597	20241004	111000	16155250	2485	2485	2485	2485	0
598	20241004	110900	16155250	2485	2485	2485	2485	0
599	20241004	110800	16155250	2485	2485	2485	2485	0
600	20241004	110700	16155250	2485	2485	2485	2485	0
601	20241004	110600	16155250	2485	2485	2485	2485	0
602	20241004	110500	16155250	2485	2485	2485	2485	0
603	20241004	110400	16155250	2485	2485	2485	2485	0
604	20241004	110300	16155250	2485	2485	2485	2485	0
605	20241004	110200	16155250	2485	2485	2485	2485	62
606	20241004	110100	16001180	2495	2495	2495	2495	0
607	20241004	110000	16001180	2495	2495	2495	2495	0
608	20241004	105900	16001180	2495	2495	2495	2495	0
609	20241004	105800	16001180	2495	2495	2495	2495	0
610	20241004	105700	16001180	2495	2495	2495	2495	0
611	20241004	105600	16001180	2495	2495	2495	2495	0
612	20241004	105500	16001180	2495	2495	2495	2495	0
613	20241004	105400	16001180	2495	2495	2495	2495	0
614	20241004	105300	16001180	2495	2495	2495	2495	0
615	20241004	105200	16001180	2495	2495	2495	2495	0
616	20241004	105100	16001180	2495	2495	2495	2495	0
617	20241004	105000	16001180	2495	2495	2495	2495	0
618	20241004	104900	16001180	2495	2495	2495	2495	0
619	20241004	104800	16001180	2495	2480	2495	2480	334
620	20241004	104700	15169610	2475	2475	2475	2475	0
621	20241004	104600	15169610	2475	2475	2475	2475	0
622	20241004	104500	15169610	2475	2475	2475	2475	0
623	20241004	104400	15169610	2475	2475	2475	2475	0
624	20241004	104300	15169610	2475	2475	2475	2475	0
625	20241004	104200	15169610	2475	2475	2475	2475	0
626	20241004	104100	15169610	2475	2475	2475	2475	0
627	20241004	104000	15169610	2475	2475	2475	2475	0
628	20241004	103900	15169610	2475	2475	2475	2475	557
629	20241004	103800	13791035	2475	2475	2475	2475	0
630	20241004	103700	13791035	2475	2475	2475	2475	0
631	20241004	103600	13791035	2475	2475	2475	2475	443
632	20241004	103500	12694610	2475	2475	2475	2475	0
633	20241004	103400	12694610	2475	2475	2475	2475	0
634	20241004	103300	12694610	2475	2475	2475	2475	0
635	20241004	103200	12694610	2475	2475	2475	2475	0
636	20241004	103100	12694610	2475	2475	2475	2475	0
637	20241004	103000	12694610	2475	2475	2475	2475	0
638	20241004	102900	12694610	2475	2475	2475	2475	0
639	20241004	102800	12694610	2475	2475	2475	2475	0
640	20241004	102700	12694610	2475	2475	2475	2475	0
641	20241004	102600	12694610	2475	2475	2475	2475	0
642	20241004	102500	12694610	2475	2475	2475	2475	0
643	20241004	102400	12694610	2475	2475	2475	2475	0
644	20241004	102300	12694610	2475	2475	2475	2475	6
645	20241004	102200	12679760	2465	2465	2465	2465	0
646	20241004	102100	12679760	2465	2465	2465	2465	0
647	20241004	102000	12679760	2465	2465	2465	2465	0
648	20241004	101900	12679760	2465	2465	2465	2465	4
649	20241004	101800	12669900	2460	2465	2465	2460	17
650	20241004	101700	12628055	2465	2465	2465	2465	0
651	20241004	101600	12628055	2465	2465	2465	2465	10
652	20241004	101500	12603405	2465	2465	2465	2465	133
653	20241004	101400	12275560	2470	2470	2470	2470	0
654	20241004	101300	12275560	2470	2470	2470	2470	0
655	20241004	101200	12275560	2470	2475	2475	2470	182
656	20241004	101100	11825470	2480	2490	2490	2480	529
657	20241004	101000	10512850	2495	2495	2495	2495	20
658	20241004	100900	10462950	2495	2495	2495	2495	50
659	20241004	100800	10338200	2495	2500	2500	2495	50
660	20241004	100700	10213350	2500	2495	2500	2495	227
661	20241004	100600	9646200	2495	2500	2500	2495	230
662	20241004	100500	9071850	2495	2495	2495	2495	48
663	20241004	100400	8952090	2495	2495	2495	2495	18
664	20241004	100300	8907180	2490	2490	2490	2490	124
665	20241004	100200	8598420	2485	2485	2485	2485	14
666	20241004	100100	8563630	2485	2485	2485	2485	300
667	20241004	100000	7818130	2485	2485	2485	2485	0
668	20241004	095900	7818130	2485	2485	2485	2485	30
669	20241004	095800	7743580	2485	2480	2485	2480	15
670	20241004	095700	7706375	2480	2475	2480	2475	100
671	20241004	095600	7458845	2470	2465	2470	2465	218
672	20241004	095500	6920425	2465	2465	2465	2465	70
673	20241004	095400	6747875	2465	2465	2465	2465	0
674	20241004	095300	6747875	2465	2465	2465	2465	19
675	20241004	095200	6701040	2470	2470	2470	2470	0
676	20241004	095100	6701040	2470	2470	2470	2470	0
677	20241004	095000	6701040	2470	2470	2470	2470	0
678	20241004	094900	6701040	2470	2470	2470	2470	0
679	20241004	094800	6701040	2470	2470	2470	2470	0
680	20241004	094700	6701040	2470	2470	2470	2470	0
681	20241004	094600	6701040	2470	2470	2470	2470	0
682	20241004	094500	6701040	2470	2470	2470	2470	0
683	20241004	094400	6701040	2470	2470	2470	2470	1
684	20241004	094300	6698570	2465	2465	2465	2465	40
685	20241004	094200	6599970	2465	2465	2465	2465	13
686	20241004	094100	6567925	2470	2470	2470	2470	0
687	20241004	094000	6567925	2470	2470	2470	2470	0
688	20241004	093900	6567925	2470	2470	2470	2470	0
689	20241004	093800	6567925	2470	2470	2470	2470	0
690	20241004	093700	6567925	2470	2470	2470	2470	4
691	20241004	093600	6558045	2470	2470	2470	2470	0
692	20241004	093500	6558045	2470	2470	2470	2470	2
693	20241004	093400	6553105	2450	2450	2450	2450	0
694	20241004	093300	6553105	2450	2450	2450	2450	0
695	20241004	093200	6553105	2450	2450	2450	2450	1
696	20241004	093100	6550655	2465	2465	2465	2465	0
697	20241004	093000	6550655	2465	2465	2465	2465	2
698	20241004	092900	6545725	2465	2465	2465	2465	1
699	20241004	092800	6543260	2470	2470	2470	2470	0
700	20241004	092700	6543260	2470	2470	2470	2470	0
701	20241004	092600	6543260	2470	2470	2470	2470	0
702	20241004	092500	6543260	2470	2460	2470	2460	5
703	20241004	092400	6530950	2460	2460	2460	2460	0
704	20241004	092300	6530950	2460	2460	2460	2460	5
705	20241004	092200	6518650	2460	2460	2460	2460	0
706	20241004	092100	6518650	2460	2460	2460	2460	0
707	20241004	092000	6518650	2460	2460	2460	2460	2
708	20241004	091900	6513730	2455	2455	2455	2455	0
709	20241004	091800	6513730	2455	2455	2455	2455	5
710	20241004	091700	6501455	2450	2450	2450	2450	497
711	20241004	091600	5283805	2450	2450	2450	2450	0
712	20241004	091500	5283805	2450	2450	2450	2450	500
713	20241004	091400	4058805	2450	2450	2450	2450	0
714	20241004	091300	4058805	2450	2450	2450	2450	0
715	20241004	091200	4058805	2450	2450	2450	2450	0
716	20241004	091100	4058805	2450	2450	2450	2450	4
717	20241004	091000	4049005	2445	2445	2445	2445	0
718	20241004	090900	4049005	2445	2450	2450	2445	7
719	20241004	090800	4031865	2460	2460	2460	2460	0
720	20241004	090700	4031865	2460	2465	2465	2460	410
721	20241004	090600	3023255	2470	2470	2470	2470	354
722	20241004	090500	2148875	2470	2470	2470	2470	0
723	20241004	090400	2148875	2470	2475	2475	2470	37
724	20241004	090300	2057435	2470	2470	2470	2470	0
725	20241004	090200	2057435	2470	2470	2470	2470	90
726	20241004	090100	1835135	2460	2460	2460	2460	579
727	20241004	090000	410795	2455	2460	2460	2455	167