KissMeData/096870/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200700	62129250	2400	2400	2400	2400	3742
3	20241002	200600	62129250	2400	2400	2400	2400	0
4	20241002	200500	62129250	2400	2400	2400	2400	0
5	20241002	200400	62129250	2400	2400	2400	2400	0
6	20241002	200300	62129250	2400	2400	2400	2400	0
7	20241002	200200	62129250	2400	2400	2400	2400	0
8	20241002	200100	62129250	2400	2400	2400	2400	0
9	20241002	200000	62129250	2400	2400	2400	2400	0
10	20241002	195900	62129250	2400	2400	2400	2400	0
11	20241002	195800	62129250	2400	2400	2400	2400	0
12	20241002	195700	62129250	2400	2400	2400	2400	0
13	20241002	195600	62129250	2400	2400	2400	2400	0
14	20241002	195500	62129250	2400	2400	2400	2400	0
15	20241002	195400	62129250	2400	2400	2400	2400	0
16	20241002	195300	62129250	2400	2400	2400	2400	0
17	20241002	195200	62129250	2400	2400	2400	2400	0
18	20241002	195100	62129250	2400	2400	2400	2400	0
19	20241002	195000	62129250	2400	2400	2400	2400	0
20	20241002	194900	62129250	2400	2400	2400	2400	0
21	20241002	194800	62129250	2400	2400	2400	2400	0
22	20241002	194700	62129250	2400	2400	2400	2400	0
23	20241002	194600	62129250	2400	2400	2400	2400	0
24	20241002	194500	62129250	2400	2400	2400	2400	0
25	20241002	194400	62129250	2400	2400	2400	2400	0
26	20241002	194300	62129250	2400	2400	2400	2400	0
27	20241002	194200	62129250	2400	2400	2400	2400	0
28	20241002	194100	62129250	2400	2400	2400	2400	0
29	20241002	194000	62129250	2400	2400	2400	2400	0
30	20241002	193900	62129250	2400	2400	2400	2400	0
31	20241002	193800	62129250	2400	2400	2400	2400	0
32	20241002	193700	62129250	2400	2400	2400	2400	3742
33	20241002	193600	62129250	2400	2400	2400	2400	0
34	20241002	193500	62129250	2400	2400	2400	2400	0
35	20241002	193400	62129250	2400	2400	2400	2400	0
36	20241002	193300	62129250	2400	2400	2400	2400	0
37	20241002	193200	62129250	2400	2400	2400	2400	0
38	20241002	193100	62129250	2400	2400	2400	2400	0
39	20241002	193000	62129250	2400	2400	2400	2400	0
40	20241002	192900	62129250	2400	2400	2400	2400	0
41	20241002	192800	62129250	2400	2400	2400	2400	0
42	20241002	192700	62129250	2400	2400	2400	2400	0
43	20241002	192600	62129250	2400	2400	2400	2400	0
44	20241002	192500	62129250	2400	2400	2400	2400	0
45	20241002	192400	62129250	2400	2400	2400	2400	0
46	20241002	192300	62129250	2400	2400	2400	2400	0
47	20241002	192200	62129250	2400	2400	2400	2400	0
48	20241002	192100	62129250	2400	2400	2400	2400	0
49	20241002	192000	62129250	2400	2400	2400	2400	0
50	20241002	191900	62129250	2400	2400	2400	2400	0
51	20241002	191800	62129250	2400	2400	2400	2400	0
52	20241002	191700	62129250	2400	2400	2400	2400	0
53	20241002	191600	62129250	2400	2400	2400	2400	0
54	20241002	191500	62129250	2400	2400	2400	2400	0
55	20241002	191400	62129250	2400	2400	2400	2400	0
56	20241002	191300	62129250	2400	2400	2400	2400	0
57	20241002	191200	62129250	2400	2400	2400	2400	0
58	20241002	191100	62129250	2400	2400	2400	2400	0
59	20241002	191000	62129250	2400	2400	2400	2400	0
60	20241002	190900	62129250	2400	2400	2400	2400	0
61	20241002	190800	62129250	2400	2400	2400	2400	0
62	20241002	190700	62129250	2400	2400	2400	2400	3742
63	20241002	190600	62129250	2400	2400	2400	2400	0
64	20241002	190500	62129250	2400	2400	2400	2400	0
65	20241002	190400	62129250	2400	2400	2400	2400	0
66	20241002	190300	62129250	2400	2400	2400	2400	0
67	20241002	190200	62129250	2400	2400	2400	2400	0
68	20241002	190100	62129250	2400	2400	2400	2400	0
69	20241002	190000	62129250	2400	2400	2400	2400	0
70	20241002	185900	62129250	2400	2400	2400	2400	0
71	20241002	185800	62129250	2400	2400	2400	2400	0
72	20241002	185700	62129250	2400	2400	2400	2400	0
73	20241002	185600	62129250	2400	2400	2400	2400	0
74	20241002	185500	62129250	2400	2400	2400	2400	0
75	20241002	185400	62129250	2400	2400	2400	2400	0
76	20241002	185300	62129250	2400	2400	2400	2400	0
77	20241002	185200	62129250	2400	2400	2400	2400	0
78	20241002	185100	62129250	2400	2400	2400	2400	0
79	20241002	185000	62129250	2400	2400	2400	2400	0
80	20241002	184900	62129250	2400	2400	2400	2400	0
81	20241002	184800	62129250	2400	2400	2400	2400	0
82	20241002	184700	62129250	2400	2400	2400	2400	0
83	20241002	184600	62129250	2400	2400	2400	2400	0
84	20241002	184500	62129250	2400	2400	2400	2400	0
85	20241002	184400	62129250	2400	2400	2400	2400	0
86	20241002	184300	62129250	2400	2400	2400	2400	0
87	20241002	184200	62129250	2400	2400	2400	2400	0
88	20241002	184100	62129250	2400	2400	2400	2400	0
89	20241002	184000	62129250	2400	2400	2400	2400	0
90	20241002	183900	62129250	2400	2400	2400	2400	0
91	20241002	183800	62129250	2400	2400	2400	2400	0
92	20241002	183700	62129250	2400	2400	2400	2400	3742
93	20241002	183600	62129250	2400	2400	2400	2400	0
94	20241002	183500	62129250	2400	2400	2400	2400	0
95	20241002	183400	62129250	2400	2400	2400	2400	0
96	20241002	183300	62129250	2400	2400	2400	2400	0
97	20241002	183200	62129250	2400	2400	2400	2400	0
98	20241002	183100	62129250	2400	2400	2400	2400	0
99	20241002	183000	62129250	2400	2400	2400	2400	0
100	20241002	182900	62129250	2400	2400	2400	2400	0
101	20241002	182800	62129250	2400	2400	2400	2400	0
102	20241002	182700	62129250	2400	2400	2400	2400	0
103	20241002	182600	62129250	2400	2400	2400	2400	0
104	20241002	182500	62129250	2400	2400	2400	2400	0
105	20241002	182400	62129250	2400	2400	2400	2400	0
106	20241002	182300	62129250	2400	2400	2400	2400	0
107	20241002	182200	62129250	2400	2400	2400	2400	0
108	20241002	182100	62129250	2400	2400	2400	2400	0
109	20241002	182000	62129250	2400	2400	2400	2400	0
110	20241002	181900	62129250	2400	2400	2400	2400	0
111	20241002	181800	62129250	2400	2400	2400	2400	0
112	20241002	181700	62129250	2400	2400	2400	2400	0
113	20241002	181600	62129250	2400	2400	2400	2400	0
114	20241002	181500	62129250	2400	2400	2400	2400	0
115	20241002	181400	62129250	2400	2400	2400	2400	0
116	20241002	181300	62129250	2400	2400	2400	2400	0
117	20241002	181200	62129250	2400	2400	2400	2400	0
118	20241002	181100	62129250	2400	2400	2400	2400	0
119	20241002	181000	62129250	2400	2400	2400	2400	0
120	20241002	180900	62129250	2400	2400	2400	2400	0
121	20241002	180800	62129250	2400	2400	2400	2400	0
122	20241002	180700	62129250	2400	2400	2400	2400	3742
123	20241002	180600	62129250	2400	2400	2400	2400	0
124	20241002	180500	62129250	2400	2400	2400	2400	0
125	20241002	180400	62129250	2400	2400	2400	2400	0
126	20241002	180300	62129250	2400	2400	2400	2400	0
127	20241002	180200	62129250	2400	2400	2400	2400	0
128	20241002	180100	62129250	2400	2400	2400	2400	0
129	20241002	180000	62129250	2400	2400	2400	2400	0
130	20241002	175900	62129250	2400	2400	2400	2400	0
131	20241002	175800	62129250	2400	2400	2400	2400	0
132	20241002	175700	62129250	2400	2400	2400	2400	0
133	20241002	175600	62129250	2400	2400	2400	2400	0
134	20241002	175500	62129250	2400	2400	2400	2400	0
135	20241002	175400	62129250	2400	2400	2400	2400	0
136	20241002	175300	62129250	2400	2400	2400	2400	0
137	20241002	175200	62129250	2400	2400	2400	2400	0
138	20241002	175100	62129250	2400	2400	2400	2400	0
139	20241002	175000	62129250	2400	2400	2400	2400	0
140	20241002	174900	62129250	2400	2400	2400	2400	0
141	20241002	174800	62129250	2400	2400	2400	2400	0
142	20241002	174700	62129250	2400	2400	2400	2400	0
143	20241002	174600	62129250	2400	2400	2400	2400	0
144	20241002	174500	62129250	2400	2400	2400	2400	0
145	20241002	174400	62129250	2400	2400	2400	2400	0
146	20241002	174300	62129250	2400	2400	2400	2400	0
147	20241002	174200	62129250	2400	2400	2400	2400	0
148	20241002	174100	62129250	2400	2400	2400	2400	0
149	20241002	174000	62129250	2400	2400	2400	2400	0
150	20241002	173900	62129250	2400	2400	2400	2400	0
151	20241002	173800	62129250	2400	2400	2400	2400	0
152	20241002	173700	62129250	2400	2400	2400	2400	3742
153	20241002	173600	62129250	2400	2400	2400	2400	0
154	20241002	173500	62129250	2400	2400	2400	2400	0
155	20241002	173400	62129250	2400	2400	2400	2400	0
156	20241002	173300	62129250	2400	2400	2400	2400	0
157	20241002	173200	62129250	2400	2400	2400	2400	0
158	20241002	173100	62129250	2400	2400	2400	2400	0
159	20241002	173000	62129250	2400	2400	2400	2400	0
160	20241002	172900	62129250	2400	2400	2400	2400	0
161	20241002	172800	62129250	2400	2400	2400	2400	0
162	20241002	172700	62129250	2400	2400	2400	2400	0
163	20241002	172600	62129250	2400	2400	2400	2400	0
164	20241002	172500	62129250	2400	2400	2400	2400	0
165	20241002	172400	62129250	2400	2400	2400	2400	0
166	20241002	172300	62129250	2400	2400	2400	2400	0
167	20241002	172200	62129250	2400	2400	2400	2400	0
168	20241002	172100	62129250	2400	2400	2400	2400	0
169	20241002	172000	62129250	2400	2400	2400	2400	0
170	20241002	171900	62129250	2400	2400	2400	2400	0
171	20241002	171800	62129250	2400	2400	2400	2400	0
172	20241002	171700	62129250	2400	2400	2400	2400	0
173	20241002	171600	62129250	2400	2400	2400	2400	0
174	20241002	171500	62129250	2400	2400	2400	2400	0
175	20241002	171400	62129250	2400	2400	2400	2400	0
176	20241002	171300	62129250	2400	2400	2400	2400	0
177	20241002	171200	62129250	2400	2400	2400	2400	0
178	20241002	171100	62129250	2400	2400	2400	2400	0
179	20241002	171000	62129250	2400	2400	2400	2400	0
180	20241002	170900	62129250	2400	2400	2400	2400	0
181	20241002	170800	62129250	2400	2400	2400	2400	0
182	20241002	170700	62129250	2400	2400	2400	2400	3742
183	20241002	170600	62129250	2400	2400	2400	2400	0
184	20241002	170500	62129250	2400	2400	2400	2400	0
185	20241002	170400	62129250	2400	2400	2400	2400	0
186	20241002	170300	62129250	2400	2400	2400	2400	0
187	20241002	170200	62129250	2400	2400	2400	2400	0
188	20241002	170100	62129250	2400	2400	2400	2400	0
189	20241002	170000	62129250	2400	2400	2400	2400	0
190	20241002	165900	62129250	2400	2400	2400	2400	0
191	20241002	165800	62129250	2400	2400	2400	2400	0
192	20241002	165700	62129250	2400	2400	2400	2400	0
193	20241002	165600	62129250	2400	2400	2400	2400	0
194	20241002	165500	62129250	2400	2400	2400	2400	0
195	20241002	165400	62129250	2400	2400	2400	2400	0
196	20241002	165300	62129250	2400	2400	2400	2400	0
197	20241002	165200	62129250	2400	2400	2400	2400	0
198	20241002	165100	62129250	2400	2400	2400	2400	0
199	20241002	165000	62129250	2400	2400	2400	2400	0
200	20241002	164900	62129250	2400	2400	2400	2400	0
201	20241002	164800	62129250	2400	2400	2400	2400	0
202	20241002	164700	62129250	2400	2400	2400	2400	0
203	20241002	164600	62129250	2400	2400	2400	2400	0
204	20241002	164500	62129250	2400	2400	2400	2400	0
205	20241002	164400	62129250	2400	2400	2400	2400	0
206	20241002	164300	62129250	2400	2400	2400	2400	0
207	20241002	164200	62129250	2400	2400	2400	2400	0
208	20241002	164100	62129250	2400	2400	2400	2400	0
209	20241002	164000	62129250	2400	2400	2400	2400	0
210	20241002	163900	62129250	2400	2400	2400	2400	0
211	20241002	163800	62129250	2400	2400	2400	2400	0
212	20241002	163700	62129250	2400	2400	2400	2400	3742
213	20241002	163600	62129250	2400	2400	2400	2400	0
214	20241002	163500	62129250	2400	2400	2400	2400	0
215	20241002	163400	62129250	2400	2400	2400	2400	0
216	20241002	163300	62129250	2400	2400	2400	2400	0
217	20241002	163200	62129250	2400	2400	2400	2400	0
218	20241002	163100	62129250	2400	2400	2400	2400	0
219	20241002	163000	62129250	2400	2400	2400	2400	0
220	20241002	162900	62129250	2400	2400	2400	2400	0
221	20241002	162800	62129250	2400	2400	2400	2400	0
222	20241002	162700	62129250	2400	2400	2400	2400	0
223	20241002	162600	62129250	2400	2400	2400	2400	0
224	20241002	162500	62129250	2400	2400	2400	2400	0
225	20241002	162400	62129250	2400	2400	2400	2400	0
226	20241002	162300	62129250	2400	2400	2400	2400	0
227	20241002	162200	62129250	2400	2400	2400	2400	0
228	20241002	162100	62129250	2400	2400	2400	2400	0
229	20241002	162000	62129250	2400	2400	2400	2400	0
230	20241002	161900	62129250	2400	2400	2400	2400	0
231	20241002	161800	62129250	2400	2400	2400	2400	0
232	20241002	161700	62129250	2400	2400	2400	2400	0
233	20241002	161600	62129250	2400	2400	2400	2400	0
234	20241002	161500	62129250	2400	2400	2400	2400	0
235	20241002	161400	62129250	2400	2400	2400	2400	0
236	20241002	161300	62129250	2400	2400	2400	2400	0
237	20241002	161200	62129250	2400	2400	2400	2400	0
238	20241002	161100	62129250	2400	2400	2400	2400	0
239	20241002	161000	62129250	2400	2400	2400	2400	0
240	20241002	160900	62129250	2400	2400	2400	2400	0
241	20241002	160800	62129250	2400	2400	2400	2400	0
242	20241002	160700	62129250	2400	2400	2400	2400	3742
243	20241002	160600	62129250	2400	2400	2400	2400	0
244	20241002	160500	62129250	2400	2400	2400	2400	0
245	20241002	160400	62129250	2400	2400	2400	2400	0
246	20241002	160300	62129250	2400	2400	2400	2400	0
247	20241002	160200	62129250	2400	2400	2400	2400	0
248	20241002	160100	62129250	2400	2400	2400	2400	0
249	20241002	160000	62129250	2400	2400	2400	2400	0
250	20241002	155900	62129250	2400	2400	2400	2400	0
251	20241002	155800	62129250	2400	2400	2400	2400	0
252	20241002	155700	62129250	2400	2400	2400	2400	0
253	20241002	155600	62129250	2400	2400	2400	2400	0
254	20241002	155500	62129250	2400	2400	2400	2400	0
255	20241002	155400	62129250	2400	2400	2400	2400	0
256	20241002	155300	62129250	2400	2400	2400	2400	0
257	20241002	155200	62129250	2400	2400	2400	2400	0
258	20241002	155100	62129250	2400	2400	2400	2400	0
259	20241002	155000	62129250	2400	2400	2400	2400	0
260	20241002	154900	62129250	2400	2400	2400	2400	0
261	20241002	154800	62129250	2400	2400	2400	2400	0
262	20241002	154700	62129250	2400	2400	2400	2400	0
263	20241002	154600	62129250	2400	2400	2400	2400	0
264	20241002	154500	62129250	2400	2400	2400	2400	0
265	20241002	154400	62129250	2400	2400	2400	2400	0
266	20241002	154300	62129250	2400	2400	2400	2400	0
267	20241002	154200	62129250	2400	2400	2400	2400	0
268	20241002	154100	62129250	2400	2400	2400	2400	0
269	20241002	154000	62129250	2400	2400	2400	2400	0
270	20241002	153900	62129250	2400	2400	2400	2400	0
271	20241002	153800	62129250	2400	2400	2400	2400	0
272	20241002	153700	62129250	2400	2400	2400	2400	3742
273	20241002	153600	62129250	2400	2400	2400	2400	0
274	20241002	153500	62129250	2400	2400	2400	2400	0
275	20241002	153400	62129250	2400	2400	2400	2400	0
276	20241002	153300	62129250	2400	2400	2400	2400	0
277	20241002	153200	62129250	2400	2400	2400	2400	0
278	20241002	153100	62129250	2400	2400	2400	2400	0
279	20241002	153000	62129250	2400	2400	2400	2400	3742
280	20241002	152900	53148450	2400	2400	2400	2400	0
281	20241002	152800	53148450	2400	2400	2400	2400	0
282	20241002	152700	53148450	2400	2400	2400	2400	0
283	20241002	152600	53148450	2400	2400	2400	2400	0
284	20241002	152500	53148450	2400	2400	2400	2400	0
285	20241002	152400	53148450	2400	2400	2400	2400	0
286	20241002	152300	53148450	2400	2400	2400	2400	0
287	20241002	152200	53148450	2400	2400	2400	2400	0
288	20241002	152100	53148450	2400	2400	2400	2400	0
289	20241002	152000	53148450	2400	2400	2400	2400	0
290	20241002	151900	53148450	2400	2400	2400	2400	0
291	20241002	151800	53148450	2400	2400	2400	2400	0
292	20241002	151700	53148450	2400	2400	2400	2400	0
293	20241002	151600	53148450	2400	2400	2400	2400	0
294	20241002	151500	53148450	2400	2400	2400	2400	0
295	20241002	151400	53148450	2400	2400	2400	2400	0
296	20241002	151300	53148450	2400	2400	2400	2400	0
297	20241002	151200	53148450	2400	2400	2400	2400	0
298	20241002	151100	53148450	2400	2400	2400	2400	111
299	20241002	151000	52882050	2400	2400	2400	2400	0
300	20241002	150900	52882050	2400	2400	2400	2400	0
301	20241002	150800	52882050	2400	2370	2400	2370	2445
302	20241002	150700	47021850	2370	2370	2370	2370	0
303	20241002	150600	47021850	2370	2370	2370	2370	2
304	20241002	150500	47017110	2365	2365	2365	2365	0
305	20241002	150400	47017110	2365	2370	2370	2365	242
306	20241002	150300	46444680	2390	2380	2390	2370	127
307	20241002	150200	46143530	2385	2385	2385	2385	0
308	20241002	150100	46143530	2385	2385	2385	2385	0
309	20241002	150000	46143530	2385	2385	2385	2385	0
310	20241002	145900	46143530	2385	2385	2385	2385	0
311	20241002	145800	46143530	2385	2385	2385	2385	0
312	20241002	145700	46143530	2385	2385	2385	2385	0
313	20241002	145600	46143530	2385	2385	2385	2385	0
314	20241002	145500	46143530	2385	2385	2385	2385	0
315	20241002	145400	46143530	2385	2385	2385	2385	0
316	20241002	145300	46143530	2385	2385	2385	2385	0
317	20241002	145200	46143530	2385	2385	2385	2385	0
318	20241002	145100	46143530	2385	2385	2385	2385	0
319	20241002	145000	46143530	2385	2385	2385	2385	0
320	20241002	144900	46143530	2385	2385	2385	2385	0
321	20241002	144800	46143530	2385	2385	2385	2385	0
322	20241002	144700	46143530	2385	2385	2385	2385	0
323	20241002	144600	46143530	2385	2385	2385	2385	0
324	20241002	144500	46143530	2385	2385	2385	2385	0
325	20241002	144400	46143530	2385	2385	2385	2385	264
326	20241002	144300	45513890	2385	2385	2385	2385	0
327	20241002	144200	45513890	2385	2385	2385	2385	0
328	20241002	144100	45513890	2385	2385	2385	2385	9
329	20241002	144000	45492425	2380	2380	2380	2380	0
330	20241002	143900	45492425	2380	2380	2380	2380	0
331	20241002	143800	45492425	2380	2375	2380	2360	1317
332	20241002	143700	42376055	2375	2375	2375	2375	0
333	20241002	143600	42376055	2375	2375	2375	2375	500
334	20241002	143500	41188555	2375	2375	2375	2375	52
335	20241002	143400	41065055	2375	2375	2375	2375	0
336	20241002	143300	41065055	2375	2375	2375	2375	50
337	20241002	143200	40946305	2380	2380	2380	2380	60
338	20241002	143100	40803505	2360	2420	2420	2360	7491
339	20241002	143000	23018130	2420	2420	2420	2420	0
340	20241002	142900	23018130	2420	2420	2420	2420	0
341	20241002	142800	23018130	2420	2420	2420	2420	0
342	20241002	142700	23018130	2420	2420	2420	2420	0
343	20241002	142600	23018130	2420	2420	2420	2420	0
344	20241002	142500	23018130	2420	2420	2420	2420	55
345	20241002	142400	22885030	2420	2420	2420	2420	0
346	20241002	142300	22885030	2420	2420	2420	2420	0
347	20241002	142200	22885030	2420	2420	2420	2420	0
348	20241002	142100	22885030	2420	2420	2420	2420	0
349	20241002	142000	22885030	2420	2420	2420	2420	0
350	20241002	141900	22885030	2420	2420	2420	2420	0
351	20241002	141800	22885030	2420	2420	2420	2420	0
352	20241002	141700	22885030	2420	2420	2420	2420	0
353	20241002	141600	22885030	2420	2420	2420	2420	0
354	20241002	141500	22885030	2420	2420	2420	2420	0
355	20241002	141400	22885030	2420	2420	2420	2420	0
356	20241002	141300	22885030	2420	2410	2420	2410	105
357	20241002	141200	22631190	2425	2425	2425	2425	0
358	20241002	141100	22631190	2425	2425	2425	2425	0
359	20241002	141000	22631190	2425	2425	2425	2425	0
360	20241002	140900	22631190	2425	2425	2425	2425	6
361	20241002	140800	22616640	2430	2430	2430	2430	0
362	20241002	140700	22616640	2430	2430	2430	2430	0
363	20241002	140600	22616640	2430	2430	2430	2430	0
364	20241002	140500	22616640	2430	2430	2430	2430	0
365	20241002	140400	22616640	2430	2430	2430	2430	0
366	20241002	140300	22616640	2430	2430	2430	2430	0
367	20241002	140200	22616640	2430	2430	2430	2430	0
368	20241002	140100	22616640	2430	2430	2430	2430	0
369	20241002	140000	22616640	2430	2390	2430	2390	2
370	20241002	135900	22611820	2420	2420	2420	2420	0
371	20241002	135800	22611820	2420	2420	2420	2420	0
372	20241002	135700	22611820	2420	2420	2420	2420	0
373	20241002	135600	22611820	2420	2420	2420	2420	0
374	20241002	135500	22611820	2420	2420	2420	2420	0
375	20241002	135400	22611820	2420	2420	2420	2420	0
376	20241002	135300	22611820	2420	2430	2430	2380	2748
377	20241002	135200	16057675	2430	2450	2450	2430	1119
378	20241002	135100	13329325	2480	2480	2480	2480	0
379	20241002	135000	13329325	2480	2480	2480	2480	0
380	20241002	134900	13329325	2480	2480	2480	2480	0
381	20241002	134800	13329325	2480	2480	2480	2480	0
382	20241002	134700	13329325	2480	2480	2480	2480	0
383	20241002	134600	13329325	2480	2480	2480	2480	0
384	20241002	134500	13329325	2480	2480	2480	2480	0
385	20241002	134400	13329325	2480	2480	2480	2480	0
386	20241002	134300	13329325	2480	2480	2480	2480	0
387	20241002	134200	13329325	2480	2480	2480	2480	0
388	20241002	134100	13329325	2480	2480	2480	2480	0
389	20241002	134000	13329325	2480	2480	2480	2480	0
390	20241002	133900	13329325	2480	2480	2480	2480	0
391	20241002	133800	13329325	2480	2480	2480	2480	0
392	20241002	133700	13329325	2480	2480	2480	2480	6
393	20241002	133600	13314445	2480	2480	2480	2480	0
394	20241002	133500	13314445	2480	2480	2480	2480	0
395	20241002	133400	13314445	2480	2480	2480	2480	0
396	20241002	133300	13314445	2480	2480	2480	2480	0
397	20241002	133200	13314445	2480	2480	2480	2480	0
398	20241002	133100	13314445	2480	2480	2480	2480	0
399	20241002	133000	13314445	2480	2480	2480	2480	0
400	20241002	132900	13314445	2480	2480	2480	2480	0
401	20241002	132800	13314445	2480	2480	2480	2480	0
402	20241002	132700	13314445	2480	2480	2480	2480	0
403	20241002	132600	13314445	2480	2480	2480	2480	0
404	20241002	132500	13314445	2480	2480	2480	2480	0
405	20241002	132400	13314445	2480	2480	2480	2480	0
406	20241002	132300	13314445	2480	2480	2480	2480	0
407	20241002	132200	13314445	2480	2480	2480	2480	0
408	20241002	132100	13314445	2480	2480	2480	2480	0
409	20241002	132000	13314445	2480	2480	2480	2480	0
410	20241002	131900	13314445	2480	2480	2480	2480	0
411	20241002	131800	13314445	2480	2480	2480	2480	0
412	20241002	131700	13314445	2480	2480	2480	2480	0
413	20241002	131600	13314445	2480	2480	2480	2480	0
414	20241002	131500	13314445	2480	2480	2480	2480	0
415	20241002	131400	13314445	2480	2480	2480	2480	0
416	20241002	131300	13314445	2480	2480	2480	2480	0
417	20241002	131200	13314445	2480	2480	2480	2480	0
418	20241002	131100	13314445	2480	2480	2480	2480	0
419	20241002	131000	13314445	2480	2480	2480	2480	0
420	20241002	130900	13314445	2480	2480	2480	2480	0
421	20241002	130800	13314445	2480	2480	2480	2480	0
422	20241002	130700	13314445	2480	2480	2480	2480	0
423	20241002	130600	13314445	2480	2480	2480	2480	0
424	20241002	130500	13314445	2480	2480	2480	2480	6
425	20241002	130400	13299565	2485	2485	2485	2485	0
426	20241002	130300	13299565	2485	2485	2485	2485	0
427	20241002	130200	13299565	2485	2485	2485	2485	0
428	20241002	130100	13299565	2485	2485	2485	2485	0
429	20241002	130000	13299565	2485	2485	2485	2485	0
430	20241002	125900	13299565	2485	2485	2485	2485	0
431	20241002	125800	13299565	2485	2485	2485	2485	0
432	20241002	125700	13299565	2485	2485	2485	2485	0
433	20241002	125600	13299565	2485	2485	2485	2485	0
434	20241002	125500	13299565	2485	2485	2485	2485	0
435	20241002	125400	13299565	2485	2485	2485	2485	0
436	20241002	125300	13299565	2485	2485	2485	2485	0
437	20241002	125200	13299565	2485	2485	2485	2485	0
438	20241002	125100	13299565	2485	2485	2485	2485	0
439	20241002	125000	13299565	2485	2485	2485	2485	0
440	20241002	124900	13299565	2485	2485	2485	2485	0
441	20241002	124800	13299565	2485	2485	2485	2485	0
442	20241002	124700	13299565	2485	2485	2485	2485	0
443	20241002	124600	13299565	2485	2485	2485	2485	0
444	20241002	124500	13299565	2485	2485	2485	2485	0
445	20241002	124400	13299565	2485	2485	2485	2485	0
446	20241002	124300	13299565	2485	2485	2485	2485	0
447	20241002	124200	13299565	2485	2485	2485	2485	0
448	20241002	124100	13299565	2485	2485	2485	2485	0
449	20241002	124000	13299565	2485	2485	2485	2485	0
450	20241002	123900	13299565	2485	2485	2485	2485	0
451	20241002	123800	13299565	2485	2485	2485	2485	0
452	20241002	123700	13299565	2485	2485	2485	2485	0
453	20241002	123600	13299565	2485	2485	2485	2485	0
454	20241002	123500	13299565	2485	2485	2485	2485	0
455	20241002	123400	13299565	2485	2485	2485	2485	0
456	20241002	123300	13299565	2485	2485	2485	2485	6
457	20241002	123200	13284655	2485	2485	2485	2485	0
458	20241002	123100	13284655	2485	2485	2485	2485	0
459	20241002	123000	13284655	2485	2485	2485	2485	0
460	20241002	122900	13284655	2485	2485	2485	2485	0
461	20241002	122800	13284655	2485	2485	2485	2485	0
462	20241002	122700	13284655	2485	2485	2485	2485	0
463	20241002	122600	13284655	2485	2485	2485	2485	0
464	20241002	122500	13284655	2485	2485	2485	2485	0
465	20241002	122400	13284655	2485	2485	2485	2485	0
466	20241002	122300	13284655	2485	2485	2485	2485	0
467	20241002	122200	13284655	2485	2485	2485	2485	0
468	20241002	122100	13284655	2485	2485	2485	2485	0
469	20241002	122000	13284655	2485	2485	2485	2485	0
470	20241002	121900	13284655	2485	2485	2485	2485	0
471	20241002	121800	13284655	2485	2485	2485	2485	0
472	20241002	121700	13284655	2485	2485	2485	2485	0
473	20241002	121600	13284655	2485	2485	2485	2485	0
474	20241002	121500	13284655	2485	2485	2485	2485	0
475	20241002	121400	13284655	2485	2485	2485	2485	0
476	20241002	121300	13284655	2485	2485	2485	2485	0
477	20241002	121200	13284655	2485	2485	2485	2485	0
478	20241002	121100	13284655	2485	2485	2485	2485	0
479	20241002	121000	13284655	2485	2485	2485	2485	0
480	20241002	120900	13284655	2485	2485	2485	2485	0
481	20241002	120800	13284655	2485	2485	2485	2485	0
482	20241002	120700	13284655	2485	2485	2485	2485	0
483	20241002	120600	13284655	2485	2485	2485	2485	0
484	20241002	120500	13284655	2485	2485	2485	2485	0
485	20241002	120400	13284655	2485	2485	2485	2485	0
486	20241002	120300	13284655	2485	2485	2485	2485	0
487	20241002	120200	13284655	2485	2485	2485	2485	0
488	20241002	120100	13284655	2485	2485	2485	2485	6
489	20241002	120000	13269745	2485	2485	2485	2485	0
490	20241002	115900	13269745	2485	2485	2485	2485	0
491	20241002	115800	13269745	2485	2485	2485	2485	0
492	20241002	115700	13269745	2485	2485	2485	2485	0
493	20241002	115600	13269745	2485	2485	2485	2485	0
494	20241002	115500	13269745	2485	2485	2485	2485	0
495	20241002	115400	13269745	2485	2485	2485	2485	0
496	20241002	115300	13269745	2485	2485	2485	2485	0
497	20241002	115200	13269745	2485	2485	2485	2485	0
498	20241002	115100	13269745	2485	2485	2485	2485	0
499	20241002	115000	13269745	2485	2485	2485	2485	0
500	20241002	114900	13269745	2485	2485	2485	2485	0
501	20241002	114800	13269745	2485	2485	2485	2485	0
502	20241002	114700	13269745	2485	2485	2485	2485	0
503	20241002	114600	13269745	2485	2485	2485	2485	0
504	20241002	114500	13269745	2485	2485	2485	2485	0
505	20241002	114400	13269745	2485	2485	2485	2485	0
506	20241002	114300	13269745	2485	2485	2485	2485	0
507	20241002	114200	13269745	2485	2485	2485	2485	0
508	20241002	114100	13269745	2485	2485	2485	2485	0
509	20241002	114000	13269745	2485	2485	2485	2485	0
510	20241002	113900	13269745	2485	2485	2485	2485	0
511	20241002	113800	13269745	2485	2485	2485	2485	0
512	20241002	113700	13269745	2485	2485	2485	2485	0
513	20241002	113600	13269745	2485	2485	2485	2485	0
514	20241002	113500	13269745	2485	2485	2485	2485	0
515	20241002	113400	13269745	2485	2485	2485	2485	0
516	20241002	113300	13269745	2485	2485	2485	2485	0
517	20241002	113200	13269745	2485	2485	2485	2485	0
518	20241002	113100	13269745	2485	2485	2485	2485	0
519	20241002	113000	13269745	2485	2485	2485	2485	0
520	20241002	112900	13269745	2485	2485	2485	2485	6
521	20241002	112800	13254835	2485	2485	2485	2485	0
522	20241002	112700	13254835	2485	2485	2485	2485	0
523	20241002	112600	13254835	2485	2485	2485	2485	0
524	20241002	112500	13254835	2485	2485	2485	2485	0
525	20241002	112400	13254835	2485	2485	2485	2485	0
526	20241002	112300	13254835	2485	2485	2485	2485	0
527	20241002	112200	13254835	2485	2485	2485	2485	0
528	20241002	112100	13254835	2485	2485	2485	2485	0
529	20241002	112000	13254835	2485	2485	2485	2485	0
530	20241002	111900	13254835	2485	2485	2485	2485	0
531	20241002	111800	13254835	2485	2485	2485	2485	0
532	20241002	111700	13254835	2485	2485	2485	2485	0
533	20241002	111600	13254835	2485	2485	2485	2485	0
534	20241002	111500	13254835	2485	2485	2485	2485	0
535	20241002	111400	13254835	2485	2485	2485	2485	0
536	20241002	111300	13254835	2485	2485	2485	2485	0
537	20241002	111200	13254835	2485	2485	2485	2485	0
538	20241002	111100	13254835	2485	2485	2485	2485	0
539	20241002	111000	13254835	2485	2485	2485	2485	0
540	20241002	110900	13254835	2485	2485	2485	2485	0
541	20241002	110800	13254835	2485	2485	2485	2485	0
542	20241002	110700	13254835	2485	2485	2485	2485	0
543	20241002	110600	13254835	2485	2485	2485	2485	0
544	20241002	110500	13254835	2485	2485	2485	2485	0
545	20241002	110400	13254835	2485	2485	2485	2485	0
546	20241002	110300	13254835	2485	2485	2485	2485	0
547	20241002	110200	13254835	2485	2485	2485	2485	0
548	20241002	110100	13254835	2485	2485	2485	2485	0
549	20241002	110000	13254835	2485	2485	2485	2485	0
550	20241002	105900	13254835	2485	2485	2485	2485	0
551	20241002	105800	13254835	2485	2485	2485	2485	0
552	20241002	105700	13254835	2485	2485	2485	2485	6
553	20241002	105600	13239925	2455	2455	2455	2455	0
554	20241002	105500	13239925	2455	2455	2455	2455	0
555	20241002	105400	13239925	2455	2455	2455	2455	0
556	20241002	105300	13239925	2455	2455	2455	2455	0
557	20241002	105200	13239925	2455	2455	2455	2455	0
558	20241002	105100	13239925	2455	2455	2455	2455	0
559	20241002	105000	13239925	2455	2455	2455	2455	0
560	20241002	104900	13239925	2455	2455	2455	2455	0
561	20241002	104800	13239925	2455	2455	2455	2455	0
562	20241002	104700	13239925	2455	2455	2455	2455	0
563	20241002	104600	13239925	2455	2455	2455	2455	0
564	20241002	104500	13239925	2455	2455	2455	2455	0
565	20241002	104400	13239925	2455	2455	2455	2455	0
566	20241002	104300	13239925	2455	2455	2455	2455	0
567	20241002	104200	13239925	2455	2455	2455	2455	0
568	20241002	104100	13239925	2455	2455	2455	2455	0
569	20241002	104000	13239925	2455	2455	2455	2455	0
570	20241002	103900	13239925	2455	2455	2455	2455	0
571	20241002	103800	13239925	2455	2455	2455	2455	0
572	20241002	103700	13239925	2455	2455	2455	2455	0
573	20241002	103600	13239925	2455	2455	2455	2455	0
574	20241002	103500	13239925	2455	2455	2455	2455	0
575	20241002	103400	13239925	2455	2455	2455	2455	0
576	20241002	103300	13239925	2455	2455	2455	2455	0
577	20241002	103200	13239925	2455	2455	2455	2455	0
578	20241002	103100	13239925	2455	2455	2455	2455	0
579	20241002	103000	13239925	2455	2455	2455	2455	0
580	20241002	102900	13239925	2455	2455	2455	2455	0
581	20241002	102800	13239925	2455	2455	2455	2455	50
582	20241002	102700	13117175	2490	2490	2490	2490	0
583	20241002	102600	13117175	2490	2490	2490	2490	0
584	20241002	102500	13117175	2490	2490	2490	2490	6
585	20241002	102400	13102235	2455	2455	2455	2455	0
586	20241002	102300	13102235	2455	2455	2455	2455	0
587	20241002	102200	13102235	2455	2455	2455	2455	0
588	20241002	102100	13102235	2455	2455	2455	2455	0
589	20241002	102000	13102235	2455	2455	2455	2455	0
590	20241002	101900	13102235	2455	2455	2455	2455	0
591	20241002	101800	13102235	2455	2455	2455	2455	0
592	20241002	101700	13102235	2455	2455	2455	2455	0
593	20241002	101600	13102235	2455	2455	2455	2455	38
594	20241002	101500	13008945	2455	2455	2455	2455	100
595	20241002	101400	12763445	2500	2500	2500	2500	0
596	20241002	101300	12763445	2500	2460	2500	2460	202
597	20241002	101200	12262420	2440	2440	2440	2440	0
598	20241002	101100	12262420	2440	2440	2440	2440	0
599	20241002	101000	12262420	2440	2440	2440	2440	0
600	20241002	100900	12262420	2440	2440	2440	2440	0
601	20241002	100800	12262420	2440	2440	2440	2440	0
602	20241002	100700	12262420	2440	2440	2440	2440	0
603	20241002	100600	12262420	2440	2440	2440	2440	0
604	20241002	100500	12262420	2440	2440	2440	2440	0
605	20241002	100400	12262420	2440	2440	2440	2440	0
606	20241002	100300	12262420	2440	2440	2440	2440	12
607	20241002	100200	12233140	2440	2440	2440	2440	0
608	20241002	100100	12233140	2440	2440	2440	2440	0
609	20241002	100000	12233140	2440	2440	2440	2440	0
610	20241002	095900	12233140	2440	2440	2440	2440	0
611	20241002	095800	12233140	2440	2440	2440	2440	100
612	20241002	095700	11989140	2460	2460	2460	2460	0
613	20241002	095600	11989140	2460	2460	2460	2460	0
614	20241002	095500	11989140	2460	2460	2460	2460	0
615	20241002	095400	11989140	2460	2460	2460	2460	0
616	20241002	095300	11989140	2460	2460	2460	2460	6
617	20241002	095200	11974380	2430	2430	2430	2430	0
618	20241002	095100	11974380	2430	2430	2430	2430	0
619	20241002	095000	11974380	2430	2430	2430	2430	0
620	20241002	094900	11974380	2430	2430	2430	2430	0
621	20241002	094800	11974380	2430	2430	2430	2430	0
622	20241002	094700	11974380	2430	2430	2430	2430	0
623	20241002	094600	11974380	2430	2445	2445	2430	237
624	20241002	094500	11396585	2460	2460	2460	2460	3
625	20241002	094400	11389205	2445	2445	2445	2445	0
626	20241002	094300	11389205	2445	2445	2445	2445	0
627	20241002	094200	11389205	2445	2445	2445	2445	33
628	20241002	094100	11308520	2460	2460	2460	2460	4
629	20241002	094000	11298680	2460	2460	2460	2460	0
630	20241002	093900	11298680	2460	2460	2460	2460	0
631	20241002	093800	11298680	2460	2460	2460	2460	0
632	20241002	093700	11298680	2460	2460	2460	2460	96
633	20241002	093600	11062520	2465	2465	2465	2465	0
634	20241002	093500	11062520	2465	2465	2465	2465	0
635	20241002	093400	11062520	2465	2465	2465	2465	0
636	20241002	093300	11062520	2465	2465	2465	2465	0
637	20241002	093200	11062520	2465	2465	2465	2465	0
638	20241002	093100	11062520	2465	2465	2465	2465	0
639	20241002	093000	11062520	2465	2465	2465	2465	0
640	20241002	092900	11062520	2465	2465	2465	2465	87
641	20241002	092800	10848065	2480	2480	2480	2480	0
642	20241002	092700	10848065	2480	2480	2480	2480	0
643	20241002	092600	10848065	2480	2480	2480	2480	1
644	20241002	092500	10845585	2480	2480	2480	2480	0
645	20241002	092400	10845585	2480	2480	2480	2480	0
646	20241002	092300	10845585	2480	2480	2480	2480	0
647	20241002	092200	10845585	2480	2480	2480	2480	0
648	20241002	092100	10845585	2480	2480	2480	2480	0
649	20241002	092000	10845585	2480	2480	2480	2480	39
650	20241002	091900	10748865	2490	2490	2490	2490	52
651	20241002	091800	10619385	2490	2490	2490	2490	0
652	20241002	091700	10619385	2490	2490	2490	2490	20
653	20241002	091600	10569585	2500	2500	2500	2500	0
654	20241002	091500	10569585	2500	2500	2500	2500	0
655	20241002	091400	10569585	2500	2500	2500	2500	0
656	20241002	091300	10569585	2500	2500	2500	2500	0
657	20241002	091200	10569585	2500	2500	2500	2500	104
658	20241002	091100	10309585	2500	2500	2500	2500	0
659	20241002	091000	10309585	2500	2500	2500	2500	0
660	20241002	090900	10309585	2500	2500	2500	2500	0
661	20241002	090800	10309585	2500	2500	2500	2500	0
662	20241002	090700	10309585	2500	2500	2500	2500	75
663	20241002	090600	10122085	2500	2500	2500	2500	0
664	20241002	090500	10122085	2500	2500	2500	2500	45
665	20241002	090400	10009585	2515	2515	2515	2515	0
666	20241002	090300	10009585	2515	2515	2515	2515	0
667	20241002	090200	10009585	2515	2515	2515	2515	0
668	20241002	090100	10009585	2515	2515	2515	2505	1426
669	20241002	090000	6423485	2495	2515	2515	2495	2555