KissMeData/088280/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	195900	107714600	2850	2850	2850	2850	14000
3	20241002	195800	107714600	2850	2850	2850	2850	0
4	20241002	195700	107714600	2850	2850	2850	2850	0
5	20241002	195600	107714600	2850	2850	2850	2850	0
6	20241002	195500	107714600	2850	2850	2850	2850	0
7	20241002	195400	107714600	2850	2850	2850	2850	0
8	20241002	195300	107714600	2850	2850	2850	2850	0
9	20241002	195200	107714600	2850	2850	2850	2850	0
10	20241002	195100	107714600	2850	2850	2850	2850	0
11	20241002	195000	107714600	2850	2850	2850	2850	0
12	20241002	194900	107714600	2850	2850	2850	2850	0
13	20241002	194800	107714600	2850	2850	2850	2850	0
14	20241002	194700	107714600	2850	2850	2850	2850	0
15	20241002	194600	107714600	2850	2850	2850	2850	0
16	20241002	194500	107714600	2850	2850	2850	2850	0
17	20241002	194400	107714600	2850	2850	2850	2850	0
18	20241002	194300	107714600	2850	2850	2850	2850	0
19	20241002	194200	107714600	2850	2850	2850	2850	0
20	20241002	194100	107714600	2850	2850	2850	2850	0
21	20241002	194000	107714600	2850	2850	2850	2850	0
22	20241002	193900	107714600	2850	2850	2850	2850	0
23	20241002	193800	107714600	2850	2850	2850	2850	0
24	20241002	193700	107714600	2850	2850	2850	2850	0
25	20241002	193600	107714600	2850	2850	2850	2850	0
26	20241002	193500	107714600	2850	2850	2850	2850	0
27	20241002	193400	107714600	2850	2850	2850	2850	0
28	20241002	193300	107714600	2850	2850	2850	2850	0
29	20241002	193200	107714600	2850	2850	2850	2850	0
30	20241002	193100	107714600	2850	2850	2850	2850	0
31	20241002	193000	107714600	2850	2850	2850	2850	0
32	20241002	192900	107714600	2850	2850	2850	2850	14000
33	20241002	192800	107714600	2850	2850	2850	2850	0
34	20241002	192700	107714600	2850	2850	2850	2850	0
35	20241002	192600	107714600	2850	2850	2850	2850	0
36	20241002	192500	107714600	2850	2850	2850	2850	0
37	20241002	192400	107714600	2850	2850	2850	2850	0
38	20241002	192300	107714600	2850	2850	2850	2850	0
39	20241002	192200	107714600	2850	2850	2850	2850	0
40	20241002	192100	107714600	2850	2850	2850	2850	0
41	20241002	192000	107714600	2850	2850	2850	2850	0
42	20241002	191900	107714600	2850	2850	2850	2850	0
43	20241002	191800	107714600	2850	2850	2850	2850	0
44	20241002	191700	107714600	2850	2850	2850	2850	0
45	20241002	191600	107714600	2850	2850	2850	2850	0
46	20241002	191500	107714600	2850	2850	2850	2850	0
47	20241002	191400	107714600	2850	2850	2850	2850	0
48	20241002	191300	107714600	2850	2850	2850	2850	0
49	20241002	191200	107714600	2850	2850	2850	2850	0
50	20241002	191100	107714600	2850	2850	2850	2850	0
51	20241002	191000	107714600	2850	2850	2850	2850	0
52	20241002	190900	107714600	2850	2850	2850	2850	0
53	20241002	190800	107714600	2850	2850	2850	2850	0
54	20241002	190700	107714600	2850	2850	2850	2850	0
55	20241002	190600	107714600	2850	2850	2850	2850	0
56	20241002	190500	107714600	2850	2850	2850	2850	0
57	20241002	190400	107714600	2850	2850	2850	2850	0
58	20241002	190300	107714600	2850	2850	2850	2850	0
59	20241002	190200	107714600	2850	2850	2850	2850	0
60	20241002	190100	107714600	2850	2850	2850	2850	0
61	20241002	190000	107714600	2850	2850	2850	2850	0
62	20241002	185900	107714600	2850	2850	2850	2850	14000
63	20241002	185800	107714600	2850	2850	2850	2850	0
64	20241002	185700	107714600	2850	2850	2850	2850	0
65	20241002	185600	107714600	2850	2850	2850	2850	0
66	20241002	185500	107714600	2850	2850	2850	2850	0
67	20241002	185400	107714600	2850	2850	2850	2850	0
68	20241002	185300	107714600	2850	2850	2850	2850	0
69	20241002	185200	107714600	2850	2850	2850	2850	0
70	20241002	185100	107714600	2850	2850	2850	2850	0
71	20241002	185000	107714600	2850	2850	2850	2850	0
72	20241002	184900	107714600	2850	2850	2850	2850	0
73	20241002	184800	107714600	2850	2850	2850	2850	0
74	20241002	184700	107714600	2850	2850	2850	2850	0
75	20241002	184600	107714600	2850	2850	2850	2850	0
76	20241002	184500	107714600	2850	2850	2850	2850	0
77	20241002	184400	107714600	2850	2850	2850	2850	0
78	20241002	184300	107714600	2850	2850	2850	2850	0
79	20241002	184200	107714600	2850	2850	2850	2850	0
80	20241002	184100	107714600	2850	2850	2850	2850	0
81	20241002	184000	107714600	2850	2850	2850	2850	0
82	20241002	183900	107714600	2850	2850	2850	2850	0
83	20241002	183800	107714600	2850	2850	2850	2850	0
84	20241002	183700	107714600	2850	2850	2850	2850	0
85	20241002	183600	107714600	2850	2850	2850	2850	0
86	20241002	183500	107714600	2850	2850	2850	2850	0
87	20241002	183400	107714600	2850	2850	2850	2850	0
88	20241002	183300	107714600	2850	2850	2850	2850	0
89	20241002	183200	107714600	2850	2850	2850	2850	0
90	20241002	183100	107714600	2850	2850	2850	2850	0
91	20241002	183000	107714600	2850	2850	2850	2850	0
92	20241002	182900	107714600	2850	2850	2850	2850	14000
93	20241002	182800	107714600	2850	2850	2850	2850	0
94	20241002	182700	107714600	2850	2850	2850	2850	0
95	20241002	182600	107714600	2850	2850	2850	2850	0
96	20241002	182500	107714600	2850	2850	2850	2850	0
97	20241002	182400	107714600	2850	2850	2850	2850	0
98	20241002	182300	107714600	2850	2850	2850	2850	0
99	20241002	182200	107714600	2850	2850	2850	2850	0
100	20241002	182100	107714600	2850	2850	2850	2850	0
101	20241002	182000	107714600	2850	2850	2850	2850	0
102	20241002	181900	107714600	2850	2850	2850	2850	0
103	20241002	181800	107714600	2850	2850	2850	2850	0
104	20241002	181700	107714600	2850	2850	2850	2850	0
105	20241002	181600	107714600	2850	2850	2850	2850	0
106	20241002	181500	107714600	2850	2850	2850	2850	0
107	20241002	181400	107714600	2850	2850	2850	2850	0
108	20241002	181300	107714600	2850	2850	2850	2850	0
109	20241002	181200	107714600	2850	2850	2850	2850	0
110	20241002	181100	107714600	2850	2850	2850	2850	0
111	20241002	181000	107714600	2850	2850	2850	2850	0
112	20241002	180900	107714600	2850	2850	2850	2850	0
113	20241002	180800	107714600	2850	2850	2850	2850	0
114	20241002	180700	107714600	2850	2850	2850	2850	0
115	20241002	180600	107714600	2850	2850	2850	2850	0
116	20241002	180500	107714600	2850	2850	2850	2850	0
117	20241002	180400	107714600	2850	2850	2850	2850	0
118	20241002	180300	107714600	2850	2850	2850	2850	0
119	20241002	180200	107714600	2850	2850	2850	2850	0
120	20241002	180100	107714600	2850	2850	2850	2850	0
121	20241002	180000	107714600	2850	2850	2850	2850	0
122	20241002	175900	107714600	2850	2850	2850	2850	14000
123	20241002	175800	107714600	2850	2850	2850	2850	0
124	20241002	175700	107714600	2850	2850	2850	2850	0
125	20241002	175600	107714600	2850	2850	2850	2850	0
126	20241002	175500	107714600	2850	2850	2850	2850	0
127	20241002	175400	107714600	2850	2850	2850	2850	0
128	20241002	175300	107714600	2850	2850	2850	2850	0
129	20241002	175200	107714600	2850	2850	2850	2850	0
130	20241002	175100	107714600	2850	2850	2850	2850	0
131	20241002	175000	107714600	2850	2850	2850	2850	0
132	20241002	174900	107714600	2850	2850	2850	2850	0
133	20241002	174800	107714600	2850	2850	2850	2850	0
134	20241002	174700	107714600	2850	2850	2850	2850	0
135	20241002	174600	107714600	2850	2850	2850	2850	0
136	20241002	174500	107714600	2850	2850	2850	2850	0
137	20241002	174400	107714600	2850	2850	2850	2850	0
138	20241002	174300	107714600	2850	2850	2850	2850	0
139	20241002	174200	107714600	2850	2850	2850	2850	0
140	20241002	174100	107714600	2850	2850	2850	2850	0
141	20241002	174000	107714600	2850	2850	2850	2850	0
142	20241002	173900	107714600	2850	2850	2850	2850	0
143	20241002	173800	107714600	2850	2850	2850	2850	0
144	20241002	173700	107714600	2850	2850	2850	2850	0
145	20241002	173600	107714600	2850	2850	2850	2850	0
146	20241002	173500	107714600	2850	2850	2850	2850	0
147	20241002	173400	107714600	2850	2850	2850	2850	0
148	20241002	173300	107714600	2850	2850	2850	2850	0
149	20241002	173200	107714600	2850	2850	2850	2850	0
150	20241002	173100	107714600	2850	2850	2850	2850	0
151	20241002	173000	107714600	2850	2850	2850	2850	0
152	20241002	172900	107714600	2850	2850	2850	2850	14000
153	20241002	172800	107714600	2850	2850	2850	2850	0
154	20241002	172700	107714600	2850	2850	2850	2850	0
155	20241002	172600	107714600	2850	2850	2850	2850	0
156	20241002	172500	107714600	2850	2850	2850	2850	0
157	20241002	172400	107714600	2850	2850	2850	2850	0
158	20241002	172300	107714600	2850	2850	2850	2850	0
159	20241002	172200	107714600	2850	2850	2850	2850	0
160	20241002	172100	107714600	2850	2850	2850	2850	0
161	20241002	172000	107714600	2850	2850	2850	2850	0
162	20241002	171900	107714600	2850	2850	2850	2850	0
163	20241002	171800	107714600	2850	2850	2850	2850	0
164	20241002	171700	107714600	2850	2850	2850	2850	0
165	20241002	171600	107714600	2850	2850	2850	2850	0
166	20241002	171500	107714600	2850	2850	2850	2850	0
167	20241002	171400	107714600	2850	2850	2850	2850	0
168	20241002	171300	107714600	2850	2850	2850	2850	0
169	20241002	171200	107714600	2850	2850	2850	2850	0
170	20241002	171100	107714600	2850	2850	2850	2850	0
171	20241002	171000	107714600	2850	2850	2850	2850	0
172	20241002	170900	107714600	2850	2850	2850	2850	0
173	20241002	170800	107714600	2850	2850	2850	2850	0
174	20241002	170700	107714600	2850	2850	2850	2850	0
175	20241002	170600	107714600	2850	2850	2850	2850	0
176	20241002	170500	107714600	2850	2850	2850	2850	0
177	20241002	170400	107714600	2850	2850	2850	2850	0
178	20241002	170300	107714600	2850	2850	2850	2850	0
179	20241002	170200	107714600	2850	2850	2850	2850	0
180	20241002	170100	107714600	2850	2850	2850	2850	0
181	20241002	170000	107714600	2850	2850	2850	2850	0
182	20241002	165900	107714600	2850	2850	2850	2850	14000
183	20241002	165800	107714600	2850	2850	2850	2850	0
184	20241002	165700	107714600	2850	2850	2850	2850	0
185	20241002	165600	107714600	2850	2850	2850	2850	0
186	20241002	165500	107714600	2850	2850	2850	2850	0
187	20241002	165400	107714600	2850	2850	2850	2850	0
188	20241002	165300	107714600	2850	2850	2850	2850	0
189	20241002	165200	107714600	2850	2850	2850	2850	0
190	20241002	165100	107714600	2850	2850	2850	2850	0
191	20241002	165000	107714600	2850	2850	2850	2850	0
192	20241002	164900	107714600	2850	2850	2850	2850	0
193	20241002	164800	107714600	2850	2850	2850	2850	0
194	20241002	164700	107714600	2850	2850	2850	2850	0
195	20241002	164600	107714600	2850	2850	2850	2850	0
196	20241002	164500	107714600	2850	2850	2850	2850	0
197	20241002	164400	107714600	2850	2850	2850	2850	0
198	20241002	164300	107714600	2850	2850	2850	2850	0
199	20241002	164200	107714600	2850	2850	2850	2850	0
200	20241002	164100	107714600	2850	2850	2850	2850	0
201	20241002	164000	107714600	2850	2850	2850	2850	0
202	20241002	163900	107714600	2850	2850	2850	2850	0
203	20241002	163800	107714600	2850	2850	2850	2850	0
204	20241002	163700	107714600	2850	2850	2850	2850	0
205	20241002	163600	107714600	2850	2850	2850	2850	0
206	20241002	163500	107714600	2850	2850	2850	2850	0
207	20241002	163400	107714600	2850	2850	2850	2850	0
208	20241002	163300	107714600	2850	2850	2850	2850	0
209	20241002	163200	107714600	2850	2850	2850	2850	0
210	20241002	163100	107714600	2850	2850	2850	2850	0
211	20241002	163000	107714600	2850	2850	2850	2850	0
212	20241002	162900	107714600	2850	2850	2850	2850	14000
213	20241002	162800	107714600	2850	2850	2850	2850	0
214	20241002	162700	107714600	2850	2850	2850	2850	0
215	20241002	162600	107714600	2850	2850	2850	2850	0
216	20241002	162500	107714600	2850	2850	2850	2850	0
217	20241002	162400	107714600	2850	2850	2850	2850	0
218	20241002	162300	107714600	2850	2850	2850	2850	0
219	20241002	162200	107714600	2850	2850	2850	2850	0
220	20241002	162100	107714600	2850	2850	2850	2850	0
221	20241002	162000	107714600	2850	2850	2850	2850	0
222	20241002	161900	107714600	2850	2850	2850	2850	0
223	20241002	161800	107714600	2850	2850	2850	2850	0
224	20241002	161700	107714600	2850	2850	2850	2850	0
225	20241002	161600	107714600	2850	2850	2850	2850	0
226	20241002	161500	107714600	2850	2850	2850	2850	0
227	20241002	161400	107714600	2850	2850	2850	2850	0
228	20241002	161300	107714600	2850	2850	2850	2850	0
229	20241002	161200	107714600	2850	2850	2850	2850	0
230	20241002	161100	107714600	2850	2850	2850	2850	0
231	20241002	161000	107714600	2850	2850	2850	2850	0
232	20241002	160900	107714600	2850	2850	2850	2850	0
233	20241002	160800	107714600	2850	2850	2850	2850	0
234	20241002	160700	107714600	2850	2850	2850	2850	0
235	20241002	160600	107714600	2850	2850	2850	2850	0
236	20241002	160500	107714600	2850	2850	2850	2850	0
237	20241002	160400	107714600	2850	2850	2850	2850	0
238	20241002	160300	107714600	2850	2850	2850	2850	0
239	20241002	160200	107714600	2850	2850	2850	2850	0
240	20241002	160100	107714600	2850	2850	2850	2850	0
241	20241002	160000	107714600	2850	2850	2850	2850	0
242	20241002	155900	107714600	2850	2850	2850	2850	14000
243	20241002	155800	107714600	2850	2850	2850	2850	0
244	20241002	155700	107714600	2850	2850	2850	2850	0
245	20241002	155600	107714600	2850	2850	2850	2850	0
246	20241002	155500	107714600	2850	2850	2850	2850	0
247	20241002	155400	107714600	2850	2850	2850	2850	0
248	20241002	155300	107714600	2850	2850	2850	2850	0
249	20241002	155200	107714600	2850	2850	2850	2850	0
250	20241002	155100	107714600	2850	2850	2850	2850	0
251	20241002	155000	107714600	2850	2850	2850	2850	0
252	20241002	154900	107714600	2850	2850	2850	2850	0
253	20241002	154800	107714600	2850	2850	2850	2850	0
254	20241002	154700	107714600	2850	2850	2850	2850	0
255	20241002	154600	107714600	2850	2850	2850	2850	0
256	20241002	154500	107714600	2850	2850	2850	2850	0
257	20241002	154400	107714600	2850	2850	2850	2850	0
258	20241002	154300	107714600	2850	2850	2850	2850	0
259	20241002	154200	107714600	2850	2850	2850	2850	0
260	20241002	154100	107714600	2850	2850	2850	2850	0
261	20241002	154000	107714600	2850	2850	2850	2850	0
262	20241002	153900	107714600	2850	2850	2850	2850	0
263	20241002	153800	107714600	2850	2850	2850	2850	0
264	20241002	153700	107714600	2850	2850	2850	2850	0
265	20241002	153600	107714600	2850	2850	2850	2850	0
266	20241002	153500	107714600	2850	2850	2850	2850	0
267	20241002	153400	107714600	2850	2850	2850	2850	0
268	20241002	153300	107714600	2850	2850	2850	2850	0
269	20241002	153200	107714600	2850	2850	2850	2850	14000
270	20241002	153100	67814600	2635	2635	2635	2635	0
271	20241002	153000	67814600	2635	2635	2635	2635	0
272	20241002	152900	67814600	2635	2635	2635	2635	0
273	20241002	152800	67814600	2635	2635	2635	2635	0
274	20241002	152700	67814600	2635	2635	2635	2635	0
275	20241002	152600	67814600	2635	2635	2635	2635	0
276	20241002	152500	67814600	2635	2635	2635	2635	0
277	20241002	152400	67814600	2635	2635	2635	2635	0
278	20241002	152300	67814600	2635	2635	2635	2635	0
279	20241002	152200	67814600	2635	2635	2635	2635	0
280	20241002	152100	67814600	2635	2635	2635	2635	0
281	20241002	152000	67814600	2635	2635	2635	2635	0
282	20241002	151900	67814600	2635	2635	2635	2635	5
283	20241002	151800	67801425	2665	2665	2665	2665	0
284	20241002	151700	67801425	2665	2665	2665	2665	0
285	20241002	151600	67801425	2665	2665	2665	2665	0
286	20241002	151500	67801425	2665	2665	2665	2665	0
287	20241002	151400	67801425	2665	2680	2680	2665	2
288	20241002	151300	67796080	2635	2630	2635	2630	276
289	20241002	151200	67069910	2630	2630	2630	2630	30
290	20241002	151100	66991010	2630	2630	2630	2630	0
291	20241002	151000	66991010	2630	2630	2630	2630	0
292	20241002	150900	66991010	2630	2630	2630	2630	0
293	20241002	150800	66991010	2630	2630	2630	2630	0
294	20241002	150700	66991010	2630	2630	2630	2630	0
295	20241002	150600	66991010	2630	2630	2630	2630	0
296	20241002	150500	66991010	2630	2630	2630	2630	1
297	20241002	150400	66988380	2620	2620	2620	2620	8
298	20241002	150300	66967420	2630	2630	2630	2630	0
299	20241002	150200	66967420	2630	2630	2630	2630	0
300	20241002	150100	66967420	2630	2630	2630	2630	0
301	20241002	150000	66967420	2630	2630	2630	2630	0
302	20241002	145900	66967420	2630	2630	2630	2630	0
303	20241002	145800	66967420	2630	2630	2630	2630	100
304	20241002	145700	66704420	2620	2625	2625	2620	22
305	20241002	145600	66646755	2620	2620	2620	2620	0
306	20241002	145500	66646755	2620	2620	2620	2620	0
307	20241002	145400	66646755	2620	2620	2620	2620	0
308	20241002	145300	66646755	2620	2620	2620	2620	0
309	20241002	145200	66646755	2620	2620	2620	2620	0
310	20241002	145100	66646755	2620	2625	2625	2620	720
311	20241002	145000	64760350	2635	2635	2635	2635	1
312	20241002	144900	64757715	2625	2625	2625	2625	9
313	20241002	144800	64734090	2635	2635	2635	2635	0
314	20241002	144700	64734090	2635	2635	2635	2635	0
315	20241002	144600	64734090	2635	2635	2635	2635	64
316	20241002	144500	64565450	2635	2635	2635	2635	0
317	20241002	144400	64565450	2635	2635	2635	2635	968
318	20241002	144300	62014770	2635	2635	2635	2635	50
319	20241002	144200	61883020	2635	2635	2635	2635	0
320	20241002	144100	61883020	2635	2635	2635	2635	1
321	20241002	144000	61880385	2625	2625	2625	2625	0
322	20241002	143900	61880385	2625	2625	2625	2625	5
323	20241002	143800	61867260	2625	2625	2625	2625	15
324	20241002	143700	61827885	2625	2625	2625	2625	0
325	20241002	143600	61827885	2625	2625	2625	2625	100
326	20241002	143500	61565385	2625	2640	2640	2625	811
327	20241002	143400	59429320	2640	2640	2640	2640	0
328	20241002	143300	59429320	2640	2640	2640	2640	0
329	20241002	143200	59429320	2640	2640	2640	2640	51
330	20241002	143100	59294680	2640	2640	2640	2640	0
331	20241002	143000	59294680	2640	2640	2640	2640	1
332	20241002	142900	59292040	2640	2640	2640	2635	2001
333	20241002	142800	54016265	2645	2645	2645	2640	182
334	20241002	142700	53535275	2645	2645	2645	2645	15
335	20241002	142600	53495600	2650	2655	2655	2650	398
336	20241002	142500	52440890	2665	2655	2665	2655	4
337	20241002	142400	52430250	2655	2655	2655	2655	0
338	20241002	142300	52430250	2655	2655	2655	2655	0
339	20241002	142200	52430250	2655	2650	2655	2650	510
340	20241002	142100	51076520	2655	2655	2655	2655	4
341	20241002	142000	51065900	2655	2655	2655	2655	0
342	20241002	141900	51065900	2655	2655	2655	2655	0
343	20241002	141800	51065900	2655	2655	2655	2655	0
344	20241002	141700	51065900	2655	2655	2655	2655	0
345	20241002	141600	51065900	2655	2655	2655	2655	0
346	20241002	141500	51065900	2655	2655	2655	2655	0
347	20241002	141400	51065900	2655	2655	2655	2655	0
348	20241002	141300	51065900	2655	2655	2655	2655	1
349	20241002	141200	51063245	2655	2655	2655	2655	0
350	20241002	141100	51063245	2655	2655	2655	2655	0
351	20241002	141000	51063245	2655	2655	2655	2655	0
352	20241002	140900	51063245	2655	2655	2655	2655	0
353	20241002	140800	51063245	2655	2655	2655	2655	0
354	20241002	140700	51063245	2655	2655	2655	2655	0
355	20241002	140600	51063245	2655	2655	2655	2655	5
356	20241002	140500	51049970	2655	2655	2655	2655	0
357	20241002	140400	51049970	2655	2655	2655	2655	0
358	20241002	140300	51049970	2655	2655	2655	2655	37
359	20241002	140200	50951735	2655	2655	2655	2655	1
360	20241002	140100	50949080	2655	2655	2655	2655	0
361	20241002	140000	50949080	2655	2655	2655	2655	10
362	20241002	135900	50922530	2655	2655	2655	2655	0
363	20241002	135800	50922530	2655	2655	2655	2655	5
364	20241002	135700	50909255	2655	2655	2655	2655	5
365	20241002	135600	50895980	2655	2655	2655	2655	5
366	20241002	135500	50882705	2655	2655	2655	2655	6
367	20241002	135400	50866775	2660	2660	2660	2660	1
368	20241002	135300	50864115	2660	2660	2660	2660	0
369	20241002	135200	50864115	2660	2660	2660	2660	0
370	20241002	135100	50864115	2660	2660	2660	2660	3
371	20241002	135000	50856135	2655	2655	2655	2655	0
372	20241002	134900	50856135	2655	2655	2655	2655	0
373	20241002	134800	50856135	2655	2655	2655	2655	0
374	20241002	134700	50856135	2655	2655	2655	2655	40
375	20241002	134600	50749935	2655	2655	2655	2655	5
376	20241002	134500	50736660	2655	2655	2655	2655	5
377	20241002	134400	50723385	2660	2660	2660	2660	1
378	20241002	134300	50720725	2660	2660	2660	2660	6
379	20241002	134200	50704765	2655	2655	2655	2655	0
380	20241002	134100	50704765	2655	2655	2655	2655	0
381	20241002	134000	50704765	2655	2655	2655	2655	5
382	20241002	133900	50691490	2655	2655	2655	2655	0
383	20241002	133800	50691490	2655	2655	2655	2655	5
384	20241002	133700	50678215	2655	2655	2655	2655	0
385	20241002	133600	50678215	2655	2655	2655	2655	5
386	20241002	133500	50664940	2655	2655	2655	2655	0
387	20241002	133400	50664940	2655	2660	2660	2655	24
388	20241002	133300	50601170	2660	2660	2660	2660	2
389	20241002	133200	50595850	2660	2660	2660	2660	0
390	20241002	133100	50595850	2660	2660	2660	2660	45
391	20241002	133000	50476150	2660	2660	2660	2660	0
392	20241002	132900	50476150	2660	2660	2660	2660	10
393	20241002	132800	50449550	2660	2660	2660	2660	0
394	20241002	132700	50449550	2660	2660	2660	2660	0
395	20241002	132600	50449550	2660	2660	2660	2660	0
396	20241002	132500	50449550	2660	2665	2665	2660	164
397	20241002	132400	50013300	2660	2675	2675	2660	482
398	20241002	132300	48723985	2680	2680	2680	2680	5
399	20241002	132200	48710585	2680	2680	2680	2680	0
400	20241002	132100	48710585	2680	2680	2680	2680	0
401	20241002	132000	48710585	2680	2680	2680	2680	2
402	20241002	131900	48705225	2680	2680	2680	2680	5
403	20241002	131800	48691825	2680	2680	2680	2680	10
404	20241002	131700	48665025	2685	2685	2685	2685	40
405	20241002	131600	48557625	2685	2685	2685	2685	20
406	20241002	131500	48503925	2685	2685	2685	2685	0
407	20241002	131400	48503925	2685	2685	2685	2685	0
408	20241002	131300	48503925	2685	2685	2685	2685	0
409	20241002	131200	48503925	2685	2685	2685	2685	40
410	20241002	131100	48396525	2690	2690	2690	2690	0
411	20241002	131000	48396525	2690	2690	2690	2690	0
412	20241002	130900	48396525	2690	2690	2690	2690	0
413	20241002	130800	48396525	2690	2690	2690	2690	0
414	20241002	130700	48396525	2690	2690	2690	2690	20
415	20241002	130600	48342725	2690	2690	2690	2690	30
416	20241002	130500	48262025	2690	2690	2690	2690	5
417	20241002	130400	48248575	2690	2690	2690	2690	1
418	20241002	130300	48245885	2690	2690	2690	2690	0
419	20241002	130200	48245885	2690	2690	2690	2690	5
420	20241002	130100	48232435	2685	2685	2685	2685	10
421	20241002	130000	48205585	2685	2685	2685	2685	3
422	20241002	125900	48197530	2685	2685	2685	2685	0
423	20241002	125800	48197530	2685	2685	2685	2685	0
424	20241002	125700	48197530	2685	2685	2685	2685	0
425	20241002	125600	48197530	2685	2685	2685	2685	0
426	20241002	125500	48197530	2685	2685	2685	2685	0
427	20241002	125400	48197530	2685	2685	2685	2685	0
428	20241002	125300	48197530	2685	2685	2685	2685	0
429	20241002	125200	48197530	2685	2685	2685	2685	0
430	20241002	125100	48197530	2685	2685	2685	2685	0
431	20241002	125000	48197530	2685	2685	2685	2685	10
432	20241002	124900	48170680	2685	2685	2685	2685	1
433	20241002	124800	48167995	2675	2675	2675	2675	0
434	20241002	124700	48167995	2675	2675	2675	2675	0
435	20241002	124600	48167995	2675	2675	2675	2675	0
436	20241002	124500	48167995	2675	2675	2675	2675	0
437	20241002	124400	48167995	2675	2675	2675	2675	0
438	20241002	124300	48167995	2675	2675	2675	2675	0
439	20241002	124200	48167995	2675	2675	2675	2675	0
440	20241002	124100	48167995	2675	2675	2675	2675	0
441	20241002	124000	48167995	2675	2675	2675	2675	0
442	20241002	123900	48167995	2675	2675	2675	2675	0
443	20241002	123800	48167995	2675	2675	2675	2675	0
444	20241002	123700	48167995	2675	2675	2675	2675	0
445	20241002	123600	48167995	2675	2675	2675	2675	0
446	20241002	123500	48167995	2675	2675	2675	2675	0
447	20241002	123400	48167995	2675	2680	2680	2675	75
448	20241002	123300	47967145	2680	2680	2680	2680	0
449	20241002	123200	47967145	2680	2680	2680	2680	0
450	20241002	123100	47967145	2680	2680	2680	2680	0
451	20241002	123000	47967145	2680	2680	2680	2680	0
452	20241002	122900	47967145	2680	2680	2680	2680	0
453	20241002	122800	47967145	2680	2680	2680	2680	0
454	20241002	122700	47967145	2680	2680	2680	2680	12
455	20241002	122600	47934985	2695	2695	2695	2695	0
456	20241002	122500	47934985	2695	2695	2695	2695	0
457	20241002	122400	47934985	2695	2690	2695	2690	2
458	20241002	122300	47929600	2680	2680	2680	2680	24
459	20241002	122200	47865280	2680	2680	2680	2680	8
460	20241002	122100	47843840	2680	2680	2680	2680	0
461	20241002	122000	47843840	2680	2680	2680	2680	0
462	20241002	121900	47843840	2680	2680	2680	2680	2
463	20241002	121800	47838480	2680	2680	2680	2680	0
464	20241002	121700	47838480	2680	2680	2680	2680	0
465	20241002	121600	47838480	2680	2680	2680	2680	0
466	20241002	121500	47838480	2680	2680	2680	2680	0
467	20241002	121400	47838480	2680	2680	2680	2680	0
468	20241002	121300	47838480	2680	2680	2680	2680	0
469	20241002	121200	47838480	2680	2680	2680	2680	0
470	20241002	121100	47838480	2680	2680	2680	2680	0
471	20241002	121000	47838480	2680	2680	2680	2680	1
472	20241002	120900	47835800	2680	2680	2680	2680	0
473	20241002	120800	47835800	2680	2680	2680	2680	0
474	20241002	120700	47835800	2680	2680	2680	2680	0
475	20241002	120600	47835800	2680	2680	2680	2680	0
476	20241002	120500	47835800	2680	2680	2680	2680	0
477	20241002	120400	47835800	2680	2680	2680	2680	0
478	20241002	120300	47835800	2680	2680	2680	2680	0
479	20241002	120200	47835800	2680	2680	2680	2680	0
480	20241002	120100	47835800	2680	2680	2680	2680	0
481	20241002	120000	47835800	2680	2680	2680	2680	0
482	20241002	115900	47835800	2680	2680	2680	2680	0
483	20241002	115800	47835800	2680	2680	2680	2680	0
484	20241002	115700	47835800	2680	2680	2680	2680	0
485	20241002	115600	47835800	2680	2680	2680	2680	0
486	20241002	115500	47835800	2680	2680	2680	2680	0
487	20241002	115400	47835800	2680	2680	2680	2680	0
488	20241002	115300	47835800	2680	2680	2680	2680	0
489	20241002	115200	47835800	2680	2680	2680	2680	0
490	20241002	115100	47835800	2680	2680	2680	2680	0
491	20241002	115000	47835800	2680	2680	2680	2680	0
492	20241002	114900	47835800	2680	2680	2680	2680	0
493	20241002	114800	47835800	2680	2680	2680	2680	0
494	20241002	114700	47835800	2680	2680	2680	2680	50
495	20241002	114600	47701800	2685	2685	2685	2685	0
496	20241002	114500	47701800	2685	2685	2685	2685	0
497	20241002	114400	47701800	2685	2685	2685	2685	4
498	20241002	114300	47691060	2685	2685	2685	2685	96
499	20241002	114200	47433300	2685	2685	2685	2685	1
500	20241002	114100	47430615	2685	2685	2685	2685	0
501	20241002	114000	47430615	2685	2685	2685	2685	0
502	20241002	113900	47430615	2685	2685	2685	2685	0
503	20241002	113800	47430615	2685	2685	2685	2685	0
504	20241002	113700	47430615	2685	2685	2685	2685	0
505	20241002	113600	47430615	2685	2685	2685	2685	5
506	20241002	113500	47417190	2685	2685	2685	2685	0
507	20241002	113400	47417190	2685	2685	2685	2685	0
508	20241002	113300	47417190	2685	2685	2685	2685	0
509	20241002	113200	47417190	2685	2685	2685	2685	0
510	20241002	113100	47417190	2685	2685	2685	2685	0
511	20241002	113000	47417190	2685	2685	2685	2685	0
512	20241002	112900	47417190	2685	2685	2685	2685	0
513	20241002	112800	47417190	2685	2685	2685	2685	0
514	20241002	112700	47417190	2685	2685	2685	2685	0
515	20241002	112600	47417190	2685	2685	2685	2685	0
516	20241002	112500	47417190	2685	2685	2685	2685	2
517	20241002	112400	47411820	2675	2680	2680	2675	1313
518	20241002	112300	43899500	2685	2685	2685	2685	1
519	20241002	112200	43896815	2680	2680	2680	2680	0
520	20241002	112100	43896815	2680	2680	2680	2680	11
521	20241002	112000	43867335	2690	2690	2690	2690	0
522	20241002	111900	43867335	2690	2690	2690	2690	0
523	20241002	111800	43867335	2690	2690	2690	2690	0
524	20241002	111700	43867335	2690	2690	2690	2690	1
525	20241002	111600	43864645	2690	2690	2690	2690	0
526	20241002	111500	43864645	2690	2675	2690	2675	31
527	20241002	111400	43781390	2690	2690	2690	2690	185
528	20241002	111300	43283740	2690	2690	2690	2690	2
529	20241002	111200	43278360	2690	2690	2690	2690	5
530	20241002	111100	43264910	2690	2690	2690	2690	17
531	20241002	111000	43219180	2690	2690	2690	2690	0
532	20241002	110900	43219180	2690	2690	2690	2690	0
533	20241002	110800	43219180	2690	2690	2690	2690	0
534	20241002	110700	43219180	2690	2690	2690	2690	0
535	20241002	110600	43219180	2690	2690	2690	2690	1
536	20241002	110500	43216490	2680	2675	2680	2675	369
537	20241002	110400	42229400	2675	2675	2675	2675	0
538	20241002	110300	42229400	2675	2675	2675	2675	10
539	20241002	110200	42202650	2675	2675	2675	2675	0
540	20241002	110100	42202650	2675	2675	2675	2675	0
541	20241002	110000	42202650	2675	2675	2675	2675	1
542	20241002	105900	42199975	2665	2665	2665	2665	0
543	20241002	105800	42199975	2665	2665	2665	2665	0
544	20241002	105700	42199975	2665	2665	2665	2665	0
545	20241002	105600	42199975	2665	2665	2665	2665	1
546	20241002	105500	42197310	2675	2675	2675	2675	0
547	20241002	105400	42197310	2675	2675	2675	2675	0
548	20241002	105300	42197310	2675	2675	2675	2675	0
549	20241002	105200	42197310	2675	2675	2675	2675	0
550	20241002	105100	42197310	2675	2675	2675	2675	1
551	20241002	105000	42194635	2665	2665	2665	2665	0
552	20241002	104900	42194635	2665	2665	2665	2665	0
553	20241002	104800	42194635	2665	2665	2665	2665	0
554	20241002	104700	42194635	2665	2665	2665	2665	0
555	20241002	104600	42194635	2665	2665	2665	2665	0
556	20241002	104500	42194635	2665	2665	2665	2665	0
557	20241002	104400	42194635	2665	2665	2665	2665	0
558	20241002	104300	42194635	2665	2665	2665	2665	0
559	20241002	104200	42194635	2665	2680	2680	2665	97
560	20241002	104100	41936115	2680	2680	2680	2680	0
561	20241002	104000	41936115	2680	2680	2680	2680	0
562	20241002	103900	41936115	2680	2680	2680	2680	0
563	20241002	103800	41936115	2680	2680	2680	2680	0
564	20241002	103700	41936115	2680	2680	2680	2680	0
565	20241002	103600	41936115	2680	2680	2680	2680	1
566	20241002	103500	41933435	2665	2665	2665	2665	23
567	20241002	103400	41872140	2665	2665	2665	2665	10
568	20241002	103300	41845490	2665	2665	2665	2665	5
569	20241002	103200	41832165	2665	2665	2665	2665	0
570	20241002	103100	41832165	2665	2665	2665	2665	0
571	20241002	103000	41832165	2665	2665	2665	2665	0
572	20241002	102900	41832165	2665	2665	2665	2665	0
573	20241002	102800	41832165	2665	2665	2665	2665	0
574	20241002	102700	41832165	2665	2665	2665	2665	29
575	20241002	102600	41754880	2665	2665	2665	2665	0
576	20241002	102500	41754880	2665	2680	2680	2665	4
577	20241002	102400	41744175	2675	2670	2675	2670	4
578	20241002	102300	41733490	2660	2660	2660	2660	11
579	20241002	102200	41704230	2660	2660	2660	2660	0
580	20241002	102100	41704230	2660	2660	2660	2660	1
581	20241002	102000	41701570	2660	2660	2660	2660	11
582	20241002	101900	41672310	2655	2655	2655	2655	0
583	20241002	101800	41672310	2655	2655	2655	2655	1
584	20241002	101700	41669655	2660	2660	2660	2660	20
585	20241002	101600	41616455	2655	2655	2655	2655	0
586	20241002	101500	41616455	2655	2660	2660	2655	6
587	20241002	101400	41600500	2660	2660	2660	2660	0
588	20241002	101300	41600500	2660	2660	2660	2660	5
589	20241002	101200	41587200	2660	2660	2660	2660	0
590	20241002	101100	41587200	2660	2660	2660	2650	16
591	20241002	101000	41544725	2660	2660	2660	2660	6
592	20241002	100900	41528765	2660	2660	2660	2660	0
593	20241002	100800	41528765	2660	2655	2660	2655	3
594	20241002	100700	41520795	2655	2655	2655	2655	0
595	20241002	100600	41520795	2655	2655	2655	2655	16
596	20241002	100500	41478315	2655	2655	2655	2655	0
597	20241002	100400	41478315	2655	2655	2655	2655	0
598	20241002	100300	41478315	2655	2650	2655	2650	624
599	20241002	100200	39824635	2650	2645	2650	2645	194
600	20241002	100100	39310715	2645	2645	2645	2645	9
601	20241002	100000	39286910	2640	2640	2640	2640	0
602	20241002	095900	39286910	2640	2640	2640	2640	0
603	20241002	095800	39286910	2640	2640	2640	2640	3
604	20241002	095700	39278990	2635	2635	2635	2635	5
605	20241002	095600	39265815	2635	2655	2655	2635	1624
606	20241002	095500	34966150	2655	2655	2655	2655	18
607	20241002	095400	34918360	2660	2660	2660	2660	0
608	20241002	095300	34918360	2660	2650	2660	2650	21
609	20241002	095200	34862680	2655	2655	2655	2655	0
610	20241002	095100	34862680	2655	2655	2655	2655	6
611	20241002	095000	34846750	2655	2655	2655	2655	0
612	20241002	094900	34846750	2655	2675	2675	2655	147
613	20241002	094800	34456160	2690	2690	2690	2690	0
614	20241002	094700	34456160	2690	2695	2695	2690	2
615	20241002	094600	34450775	2695	2695	2695	2685	814
616	20241002	094500	32264780	2695	2695	2695	2695	3
617	20241002	094400	32256695	2690	2690	2690	2690	1
618	20241002	094300	32254005	2680	2680	2680	2680	0
619	20241002	094200	32254005	2680	2680	2680	2680	0
620	20241002	094100	32254005	2680	2660	2680	2660	1004
621	20241002	094000	29578710	2650	2650	2650	2650	2
622	20241002	093900	29573410	2655	2670	2670	2650	1967
623	20241002	093800	24340780	2670	2670	2670	2670	0
624	20241002	093700	24340780	2670	2670	2670	2670	77
625	20241002	093600	24135190	2670	2685	2685	2670	1172
626	20241002	093500	20996205	2690	2690	2690	2690	2
627	20241002	093400	20990825	2685	2685	2685	2685	0
628	20241002	093300	20990825	2685	2685	2685	2685	0
629	20241002	093200	20990825	2685	2685	2685	2685	16
630	20241002	093100	20947865	2690	2690	2690	2690	154
631	20241002	093000	20533605	2685	2685	2685	2685	0
632	20241002	092900	20533605	2685	2690	2690	2685	11
633	20241002	092800	20504020	2690	2690	2690	2690	0
634	20241002	092700	20504020	2690	2690	2690	2690	3
635	20241002	092600	20495950	2690	2690	2690	2690	0
636	20241002	092500	20495950	2690	2690	2690	2690	0
637	20241002	092400	20495950	2690	2690	2690	2690	0
638	20241002	092300	20495950	2690	2690	2690	2690	0
639	20241002	092200	20495950	2690	2690	2690	2690	2
640	20241002	092100	20490570	2680	2685	2685	2680	426
641	20241002	092000	19348260	2695	2685	2695	2685	21
642	20241002	091900	19291865	2685	2695	2695	2685	257
643	20241002	091800	18600805	2695	2695	2695	2695	19
644	20241002	091700	18549600	2695	2700	2700	2695	477
645	20241002	091600	17264080	2700	2700	2700	2700	48
646	20241002	091500	17134480	2700	2700	2700	2695	198
647	20241002	091400	16599930	2700	2700	2700	2695	269
648	20241002	091300	15873810	2700	2700	2700	2700	81
649	20241002	091200	15655110	2700	2710	2710	2700	2286
650	20241002	091100	9482040	2710	2700	2740	2700	635
651	20241002	091000	7757575	2700	2700	2700	2700	1
652	20241002	090900	7754875	2725	2725	2725	2725	0
653	20241002	090800	7754875	2725	2725	2725	2695	200
654	20241002	090700	7215620	2700	2700	2700	2700	61
655	20241002	090600	7050920	2695	2695	2695	2695	0
656	20241002	090500	7050920	2695	2695	2695	2695	171
657	20241002	090400	6590075	2695	2650	2695	2650	2334
658	20241002	090300	365660	2655	2670	2670	2655	41
659	20241002	090200	256355	2690	2690	2690	2690	4
660	20241002	090100	245595	2690	2690	2690	2690	1
661	20241002	090000	242905	2695	2700	2700	2695	90