KissMeData/204020/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205500	140353200	2745	2745	2745	2745	1012
3	20241007	205400	140353200	2745	2745	2745	2745	0
4	20241007	205300	140353200	2745	2745	2745	2745	0
5	20241007	205200	140353200	2745	2745	2745	2745	0
6	20241007	205100	140353200	2745	2745	2745	2745	0
7	20241007	205000	140353200	2745	2745	2745	2745	0
8	20241007	204900	140353200	2745	2745	2745	2745	0
9	20241007	204800	140353200	2745	2745	2745	2745	0
10	20241007	204700	140353200	2745	2745	2745	2745	0
11	20241007	204600	140353200	2745	2745	2745	2745	0
12	20241007	204500	140353200	2745	2745	2745	2745	0
13	20241007	204400	140353200	2745	2745	2745	2745	0
14	20241007	204300	140353200	2745	2745	2745	2745	0
15	20241007	204200	140353200	2745	2745	2745	2745	0
16	20241007	204100	140353200	2745	2745	2745	2745	0
17	20241007	204000	140353200	2745	2745	2745	2745	0
18	20241007	203900	140353200	2745	2745	2745	2745	0
19	20241007	203800	140353200	2745	2745	2745	2745	0
20	20241007	203700	140353200	2745	2745	2745	2745	0
21	20241007	203600	140353200	2745	2745	2745	2745	0
22	20241007	203500	140353200	2745	2745	2745	2745	0
23	20241007	203400	140353200	2745	2745	2745	2745	0
24	20241007	203300	140353200	2745	2745	2745	2745	0
25	20241007	203200	140353200	2745	2745	2745	2745	0
26	20241007	203100	140353200	2745	2745	2745	2745	0
27	20241007	203000	140353200	2745	2745	2745	2745	0
28	20241007	202900	140353200	2745	2745	2745	2745	0
29	20241007	202800	140353200	2745	2745	2745	2745	0
30	20241007	202700	140353200	2745	2745	2745	2745	0
31	20241007	202600	140353200	2745	2745	2745	2745	0
32	20241007	202500	140353200	2745	2745	2745	2745	1012
33	20241007	202400	140353200	2745	2745	2745	2745	0
34	20241007	202300	140353200	2745	2745	2745	2745	0
35	20241007	202200	140353200	2745	2745	2745	2745	0
36	20241007	202100	140353200	2745	2745	2745	2745	0
37	20241007	202000	140353200	2745	2745	2745	2745	0
38	20241007	201900	140353200	2745	2745	2745	2745	0
39	20241007	201800	140353200	2745	2745	2745	2745	0
40	20241007	201700	140353200	2745	2745	2745	2745	0
41	20241007	201600	140353200	2745	2745	2745	2745	0
42	20241007	201500	140353200	2745	2745	2745	2745	0
43	20241007	201400	140353200	2745	2745	2745	2745	0
44	20241007	201300	140353200	2745	2745	2745	2745	0
45	20241007	201200	140353200	2745	2745	2745	2745	0
46	20241007	201100	140353200	2745	2745	2745	2745	0
47	20241007	201000	140353200	2745	2745	2745	2745	0
48	20241007	200900	140353200	2745	2745	2745	2745	0
49	20241007	200800	140353200	2745	2745	2745	2745	0
50	20241007	200700	140353200	2745	2745	2745	2745	0
51	20241007	200600	140353200	2745	2745	2745	2745	0
52	20241007	200500	140353200	2745	2745	2745	2745	0
53	20241007	200400	140353200	2745	2745	2745	2745	0
54	20241007	200300	140353200	2745	2745	2745	2745	0
55	20241007	200200	140353200	2745	2745	2745	2745	0
56	20241007	200100	140353200	2745	2745	2745	2745	0
57	20241007	200000	140353200	2745	2745	2745	2745	0
58	20241007	195900	140353200	2745	2745	2745	2745	0
59	20241007	195800	140353200	2745	2745	2745	2745	0
60	20241007	195700	140353200	2745	2745	2745	2745	0
61	20241007	195600	140353200	2745	2745	2745	2745	0
62	20241007	195500	140353200	2745	2745	2745	2745	1012
63	20241007	195400	140353200	2745	2745	2745	2745	0
64	20241007	195300	140353200	2745	2745	2745	2745	0
65	20241007	195200	140353200	2745	2745	2745	2745	0
66	20241007	195100	140353200	2745	2745	2745	2745	0
67	20241007	195000	140353200	2745	2745	2745	2745	0
68	20241007	194900	140353200	2745	2745	2745	2745	0
69	20241007	194800	140353200	2745	2745	2745	2745	0
70	20241007	194700	140353200	2745	2745	2745	2745	0
71	20241007	194600	140353200	2745	2745	2745	2745	0
72	20241007	194500	140353200	2745	2745	2745	2745	0
73	20241007	194400	140353200	2745	2745	2745	2745	0
74	20241007	194300	140353200	2745	2745	2745	2745	0
75	20241007	194200	140353200	2745	2745	2745	2745	0
76	20241007	194100	140353200	2745	2745	2745	2745	0
77	20241007	194000	140353200	2745	2745	2745	2745	0
78	20241007	193900	140353200	2745	2745	2745	2745	0
79	20241007	193800	140353200	2745	2745	2745	2745	0
80	20241007	193700	140353200	2745	2745	2745	2745	0
81	20241007	193600	140353200	2745	2745	2745	2745	0
82	20241007	193500	140353200	2745	2745	2745	2745	0
83	20241007	193400	140353200	2745	2745	2745	2745	0
84	20241007	193300	140353200	2745	2745	2745	2745	0
85	20241007	193200	140353200	2745	2745	2745	2745	0
86	20241007	193100	140353200	2745	2745	2745	2745	0
87	20241007	193000	140353200	2745	2745	2745	2745	0
88	20241007	192900	140353200	2745	2745	2745	2745	0
89	20241007	192800	140353200	2745	2745	2745	2745	0
90	20241007	192700	140353200	2745	2745	2745	2745	0
91	20241007	192600	140353200	2745	2745	2745	2745	0
92	20241007	192500	140353200	2745	2745	2745	2745	1012
93	20241007	192400	140353200	2745	2745	2745	2745	0
94	20241007	192300	140353200	2745	2745	2745	2745	0
95	20241007	192200	140353200	2745	2745	2745	2745	0
96	20241007	192100	140353200	2745	2745	2745	2745	0
97	20241007	192000	140353200	2745	2745	2745	2745	0
98	20241007	191900	140353200	2745	2745	2745	2745	0
99	20241007	191800	140353200	2745	2745	2745	2745	0
100	20241007	191700	140353200	2745	2745	2745	2745	0
101	20241007	191600	140353200	2745	2745	2745	2745	0
102	20241007	191500	140353200	2745	2745	2745	2745	0
103	20241007	191400	140353200	2745	2745	2745	2745	0
104	20241007	191300	140353200	2745	2745	2745	2745	0
105	20241007	191200	140353200	2745	2745	2745	2745	0
106	20241007	191100	140353200	2745	2745	2745	2745	0
107	20241007	191000	140353200	2745	2745	2745	2745	0
108	20241007	190900	140353200	2745	2745	2745	2745	0
109	20241007	190800	140353200	2745	2745	2745	2745	0
110	20241007	190700	140353200	2745	2745	2745	2745	0
111	20241007	190600	140353200	2745	2745	2745	2745	0
112	20241007	190500	140353200	2745	2745	2745	2745	0
113	20241007	190400	140353200	2745	2745	2745	2745	0
114	20241007	190300	140353200	2745	2745	2745	2745	0
115	20241007	190200	140353200	2745	2745	2745	2745	0
116	20241007	190100	140353200	2745	2745	2745	2745	0
117	20241007	190000	140353200	2745	2745	2745	2745	0
118	20241007	185900	140353200	2745	2745	2745	2745	0
119	20241007	185800	140353200	2745	2745	2745	2745	0
120	20241007	185700	140353200	2745	2745	2745	2745	0
121	20241007	185600	140353200	2745	2745	2745	2745	0
122	20241007	185500	140353200	2745	2745	2745	2745	1012
123	20241007	185400	140353200	2745	2745	2745	2745	0
124	20241007	185300	140353200	2745	2745	2745	2745	0
125	20241007	185200	140353200	2745	2745	2745	2745	0
126	20241007	185100	140353200	2745	2745	2745	2745	0
127	20241007	185000	140353200	2745	2745	2745	2745	0
128	20241007	184900	140353200	2745	2745	2745	2745	0
129	20241007	184800	140353200	2745	2745	2745	2745	0
130	20241007	184700	140353200	2745	2745	2745	2745	0
131	20241007	184600	140353200	2745	2745	2745	2745	0
132	20241007	184500	140353200	2745	2745	2745	2745	0
133	20241007	184400	140353200	2745	2745	2745	2745	0
134	20241007	184300	140353200	2745	2745	2745	2745	0
135	20241007	184200	140353200	2745	2745	2745	2745	0
136	20241007	184100	140353200	2745	2745	2745	2745	0
137	20241007	184000	140353200	2745	2745	2745	2745	0
138	20241007	183900	140353200	2745	2745	2745	2745	0
139	20241007	183800	140353200	2745	2745	2745	2745	0
140	20241007	183700	140353200	2745	2745	2745	2745	0
141	20241007	183600	140353200	2745	2745	2745	2745	0
142	20241007	183500	140353200	2745	2745	2745	2745	0
143	20241007	183400	140353200	2745	2745	2745	2745	0
144	20241007	183300	140353200	2745	2745	2745	2745	0
145	20241007	183200	140353200	2745	2745	2745	2745	0
146	20241007	183100	140353200	2745	2745	2745	2745	0
147	20241007	183000	140353200	2745	2745	2745	2745	0
148	20241007	182900	140353200	2745	2745	2745	2745	0
149	20241007	182800	140353200	2745	2745	2745	2745	0
150	20241007	182700	140353200	2745	2745	2745	2745	0
151	20241007	182600	140353200	2745	2745	2745	2745	0
152	20241007	182500	140353200	2745	2745	2745	2745	1012
153	20241007	182400	140353200	2745	2745	2745	2745	0
154	20241007	182300	140353200	2745	2745	2745	2745	0
155	20241007	182200	140353200	2745	2745	2745	2745	0
156	20241007	182100	140353200	2745	2745	2745	2745	0
157	20241007	182000	140353200	2745	2745	2745	2745	0
158	20241007	181900	140353200	2745	2745	2745	2745	0
159	20241007	181800	140353200	2745	2745	2745	2745	0
160	20241007	181700	140353200	2745	2745	2745	2745	0
161	20241007	181600	140353200	2745	2745	2745	2745	0
162	20241007	181500	140353200	2745	2745	2745	2745	0
163	20241007	181400	140353200	2745	2745	2745	2745	0
164	20241007	181300	140353200	2745	2745	2745	2745	0
165	20241007	181200	140353200	2745	2745	2745	2745	0
166	20241007	181100	140353200	2745	2745	2745	2745	0
167	20241007	181000	140353200	2745	2745	2745	2745	0
168	20241007	180900	140353200	2745	2745	2745	2745	0
169	20241007	180800	140353200	2745	2745	2745	2745	0
170	20241007	180700	140353200	2745	2745	2745	2745	0
171	20241007	180600	140353200	2745	2745	2745	2745	0
172	20241007	180500	140353200	2745	2745	2745	2745	0
173	20241007	180400	140353200	2745	2745	2745	2745	0
174	20241007	180300	140353200	2745	2745	2745	2745	0
175	20241007	180200	140353200	2745	2745	2745	2745	0
176	20241007	180100	140353200	2745	2745	2745	2745	0
177	20241007	180000	140353200	2745	2745	2745	2745	0
178	20241007	175900	140353200	2745	2745	2745	2745	0
179	20241007	175800	140353200	2745	2745	2745	2745	0
180	20241007	175700	140353200	2745	2745	2745	2745	0
181	20241007	175600	140353200	2745	2745	2745	2745	0
182	20241007	175500	140353200	2745	2745	2745	2745	1012
183	20241007	175400	140353200	2745	2745	2745	2745	0
184	20241007	175300	140353200	2745	2745	2745	2745	0
185	20241007	175200	140353200	2745	2745	2745	2745	0
186	20241007	175100	140353200	2745	2745	2745	2745	0
187	20241007	175000	140353200	2745	2745	2745	2745	0
188	20241007	174900	140353200	2745	2745	2745	2745	0
189	20241007	174800	140353200	2745	2745	2745	2745	0
190	20241007	174700	140353200	2745	2745	2745	2745	0
191	20241007	174600	140353200	2745	2745	2745	2745	0
192	20241007	174500	140353200	2745	2745	2745	2745	0
193	20241007	174400	140353200	2745	2745	2745	2745	0
194	20241007	174300	140353200	2745	2745	2745	2745	0
195	20241007	174200	140353200	2745	2745	2745	2745	0
196	20241007	174100	140353200	2745	2745	2745	2745	0
197	20241007	174000	140353200	2745	2745	2745	2745	0
198	20241007	173900	140353200	2745	2745	2745	2745	0
199	20241007	173800	140353200	2745	2745	2745	2745	0
200	20241007	173700	140353200	2745	2745	2745	2745	0
201	20241007	173600	140353200	2745	2745	2745	2745	0
202	20241007	173500	140353200	2745	2745	2745	2745	0
203	20241007	173400	140353200	2745	2745	2745	2745	0
204	20241007	173300	140353200	2745	2745	2745	2745	0
205	20241007	173200	140353200	2745	2745	2745	2745	0
206	20241007	173100	140353200	2745	2745	2745	2745	0
207	20241007	173000	140353200	2745	2745	2745	2745	0
208	20241007	172900	140353200	2745	2745	2745	2745	0
209	20241007	172800	140353200	2745	2745	2745	2745	0
210	20241007	172700	140353200	2745	2745	2745	2745	0
211	20241007	172600	140353200	2745	2745	2745	2745	0
212	20241007	172500	140353200	2745	2745	2745	2745	1012
213	20241007	172400	140353200	2745	2745	2745	2745	0
214	20241007	172300	140353200	2745	2745	2745	2745	0
215	20241007	172200	140353200	2745	2745	2745	2745	0
216	20241007	172100	140353200	2745	2745	2745	2745	0
217	20241007	172000	140353200	2745	2745	2745	2745	0
218	20241007	171900	140353200	2745	2745	2745	2745	0
219	20241007	171800	140353200	2745	2745	2745	2745	0
220	20241007	171700	140353200	2745	2745	2745	2745	0
221	20241007	171600	140353200	2745	2745	2745	2745	0
222	20241007	171500	140353200	2745	2745	2745	2745	0
223	20241007	171400	140353200	2745	2745	2745	2745	0
224	20241007	171300	140353200	2745	2745	2745	2745	0
225	20241007	171200	140353200	2745	2745	2745	2745	0
226	20241007	171100	140353200	2745	2745	2745	2745	0
227	20241007	171000	140353200	2745	2745	2745	2745	0
228	20241007	170900	140353200	2745	2745	2745	2745	0
229	20241007	170800	140353200	2745	2745	2745	2745	0
230	20241007	170700	140353200	2745	2745	2745	2745	0
231	20241007	170600	140353200	2745	2745	2745	2745	0
232	20241007	170500	140353200	2745	2745	2745	2745	0
233	20241007	170400	140353200	2745	2745	2745	2745	0
234	20241007	170300	140353200	2745	2745	2745	2745	0
235	20241007	170200	140353200	2745	2745	2745	2745	0
236	20241007	170100	140353200	2745	2745	2745	2745	0
237	20241007	170000	140353200	2745	2745	2745	2745	0
238	20241007	165900	140353200	2745	2745	2745	2745	0
239	20241007	165800	140353200	2745	2745	2745	2745	0
240	20241007	165700	140353200	2745	2745	2745	2745	0
241	20241007	165600	140353200	2745	2745	2745	2745	0
242	20241007	165500	140353200	2745	2745	2745	2745	1012
243	20241007	165400	140353200	2745	2745	2745	2745	0
244	20241007	165300	140353200	2745	2745	2745	2745	0
245	20241007	165200	140353200	2745	2745	2745	2745	0
246	20241007	165100	140353200	2745	2745	2745	2745	0
247	20241007	165000	140353200	2745	2745	2745	2745	0
248	20241007	164900	140353200	2745	2745	2745	2745	0
249	20241007	164800	140353200	2745	2745	2745	2745	0
250	20241007	164700	140353200	2745	2745	2745	2745	0
251	20241007	164600	140353200	2745	2745	2745	2745	0
252	20241007	164500	140353200	2745	2745	2745	2745	0
253	20241007	164400	140353200	2745	2745	2745	2745	0
254	20241007	164300	140353200	2745	2745	2745	2745	0
255	20241007	164200	140353200	2745	2745	2745	2745	0
256	20241007	164100	140353200	2745	2745	2745	2745	0
257	20241007	164000	140353200	2745	2745	2745	2745	0
258	20241007	163900	140353200	2745	2745	2745	2745	0
259	20241007	163800	140353200	2745	2745	2745	2745	0
260	20241007	163700	140353200	2745	2745	2745	2745	0
261	20241007	163600	140353200	2745	2745	2745	2745	0
262	20241007	163500	140353200	2745	2745	2745	2745	0
263	20241007	163400	140353200	2745	2745	2745	2745	0
264	20241007	163300	140353200	2745	2745	2745	2745	0
265	20241007	163200	140353200	2745	2745	2745	2745	0
266	20241007	163100	140353200	2745	2745	2745	2745	0
267	20241007	163000	140353200	2745	2745	2745	2745	0
268	20241007	162900	140353200	2745	2745	2745	2745	0
269	20241007	162800	140353200	2745	2745	2745	2745	0
270	20241007	162700	140353200	2745	2745	2745	2745	0
271	20241007	162600	140353200	2745	2745	2745	2745	0
272	20241007	162500	140353200	2745	2745	2745	2745	1012
273	20241007	162400	140353200	2745	2745	2745	2745	0
274	20241007	162300	140353200	2745	2745	2745	2745	0
275	20241007	162200	140353200	2745	2745	2745	2745	0
276	20241007	162100	140353200	2745	2745	2745	2745	0
277	20241007	162000	140353200	2745	2745	2745	2745	0
278	20241007	161900	140353200	2745	2745	2745	2745	0
279	20241007	161800	140353200	2745	2745	2745	2745	0
280	20241007	161700	140353200	2745	2745	2745	2745	0
281	20241007	161600	140353200	2745	2745	2745	2745	0
282	20241007	161500	140353200	2745	2745	2745	2745	0
283	20241007	161400	140353200	2745	2745	2745	2745	0
284	20241007	161300	140353200	2745	2745	2745	2745	0
285	20241007	161200	140353200	2745	2745	2745	2745	0
286	20241007	161100	140353200	2745	2745	2745	2745	0
287	20241007	161000	140353200	2745	2745	2745	2745	0
288	20241007	160900	140353200	2745	2745	2745	2745	0
289	20241007	160800	140353200	2745	2745	2745	2745	0
290	20241007	160700	140353200	2745	2745	2745	2745	0
291	20241007	160600	140353200	2745	2745	2745	2745	0
292	20241007	160500	140353200	2745	2745	2745	2745	0
293	20241007	160400	140353200	2745	2745	2745	2745	0
294	20241007	160300	140353200	2745	2745	2745	2745	0
295	20241007	160200	140353200	2745	2745	2745	2745	0
296	20241007	160100	140353200	2745	2745	2745	2745	0
297	20241007	160000	140353200	2745	2745	2745	2745	0
298	20241007	155900	140353200	2745	2745	2745	2745	0
299	20241007	155800	140353200	2745	2745	2745	2745	0
300	20241007	155700	140353200	2745	2745	2745	2745	0
301	20241007	155600	140353200	2745	2745	2745	2745	0
302	20241007	155500	140353200	2745	2745	2745	2745	1012
303	20241007	155400	140353200	2745	2745	2745	2745	0
304	20241007	155300	140353200	2745	2745	2745	2745	0
305	20241007	155200	140353200	2745	2745	2745	2745	0
306	20241007	155100	140353200	2745	2745	2745	2745	0
307	20241007	155000	140353200	2745	2745	2745	2745	0
308	20241007	154900	140353200	2745	2745	2745	2745	0
309	20241007	154800	140353200	2745	2745	2745	2745	0
310	20241007	154700	140353200	2745	2745	2745	2745	0
311	20241007	154600	140353200	2745	2745	2745	2745	0
312	20241007	154500	140353200	2745	2745	2745	2745	0
313	20241007	154400	140353200	2745	2745	2745	2745	0
314	20241007	154300	140353200	2745	2745	2745	2745	0
315	20241007	154200	140353200	2745	2745	2745	2745	0
316	20241007	154100	140353200	2745	2745	2745	2745	0
317	20241007	154000	140353200	2745	2745	2745	2745	0
318	20241007	153900	140353200	2745	2745	2745	2745	0
319	20241007	153800	140353200	2745	2745	2745	2745	0
320	20241007	153700	140353200	2745	2745	2745	2745	0
321	20241007	153600	140353200	2745	2745	2745	2745	0
322	20241007	153500	140353200	2745	2745	2745	2745	0
323	20241007	153400	140353200	2745	2745	2745	2745	0
324	20241007	153300	140353200	2745	2745	2745	2745	0
325	20241007	153200	140353200	2745	2745	2745	2745	0
326	20241007	153100	140353200	2745	2745	2745	2745	0
327	20241007	153000	140353200	2745	2745	2745	2745	1012
328	20241007	152900	137575260	2755	2755	2755	2755	0
329	20241007	152800	137575260	2755	2755	2755	2755	0
330	20241007	152700	137575260	2755	2755	2755	2755	0
331	20241007	152600	137575260	2755	2755	2755	2755	0
332	20241007	152500	137575260	2755	2755	2755	2755	0
333	20241007	152400	137575260	2755	2755	2755	2755	0
334	20241007	152300	137575260	2755	2755	2755	2755	0
335	20241007	152200	137575260	2755	2755	2755	2755	0
336	20241007	152100	137575260	2755	2755	2755	2755	0
337	20241007	152000	137575260	2755	2755	2755	2755	0
338	20241007	151900	137575260	2755	2755	2755	2755	0
339	20241007	151800	137575260	2755	2755	2755	2755	405
340	20241007	151700	136459485	2755	2755	2755	2755	1
341	20241007	151600	136456730	2755	2755	2755	2755	0
342	20241007	151500	136456730	2755	2755	2755	2755	200
343	20241007	151400	135905730	2755	2755	2755	2755	0
344	20241007	151300	135905730	2755	2755	2755	2755	0
345	20241007	151200	135905730	2755	2755	2755	2755	400
346	20241007	151100	134803730	2755	2755	2755	2755	0
347	20241007	151000	134803730	2755	2755	2755	2755	0
348	20241007	150900	134803730	2755	2755	2755	2755	0
349	20241007	150800	134803730	2755	2755	2755	2755	0
350	20241007	150700	134803730	2755	2755	2755	2755	0
351	20241007	150600	134803730	2755	2755	2755	2755	50
352	20241007	150500	134665980	2750	2750	2750	2750	0
353	20241007	150400	134665980	2750	2750	2750	2750	0
354	20241007	150300	134665980	2750	2750	2750	2750	35
355	20241007	150200	134569730	2755	2755	2755	2755	0
356	20241007	150100	134569730	2755	2750	2755	2750	46
357	20241007	150000	134443010	2750	2750	2750	2750	99
358	20241007	145900	134170760	2750	2750	2750	2750	2
359	20241007	145800	134165260	2755	2755	2755	2755	0
360	20241007	145700	134165260	2755	2755	2755	2755	0
361	20241007	145600	134165260	2755	2755	2755	2755	0
362	20241007	145500	134165260	2755	2755	2755	2755	1
363	20241007	145400	134162505	2745	2745	2745	2745	0
364	20241007	145300	134162505	2745	2745	2745	2745	0
365	20241007	145200	134162505	2745	2745	2745	2745	1
366	20241007	145100	134159760	2750	2750	2750	2750	0
367	20241007	145000	134159760	2750	2750	2750	2750	35
368	20241007	144900	134063510	2750	2745	2750	2745	1500
369	20241007	144800	129941165	2740	2740	2740	2740	0
370	20241007	144700	129941165	2740	2740	2740	2740	0
371	20241007	144600	129941165	2740	2740	2740	2740	0
372	20241007	144500	129941165	2740	2740	2740	2740	0
373	20241007	144400	129941165	2740	2740	2740	2740	0
374	20241007	144300	129941165	2740	2740	2740	2740	0
375	20241007	144200	129941165	2740	2740	2740	2740	456
376	20241007	144100	128691725	2735	2735	2735	2735	50
377	20241007	144000	128554975	2740	2740	2740	2740	0
378	20241007	143900	128554975	2740	2740	2740	2740	45
379	20241007	143800	128431675	2740	2740	2740	2740	0
380	20241007	143700	128431675	2740	2740	2740	2740	500
381	20241007	143600	127061675	2735	2735	2735	2735	0
382	20241007	143500	127061675	2735	2735	2735	2735	0
383	20241007	143400	127061675	2735	2735	2735	2735	0
384	20241007	143300	127061675	2735	2735	2735	2735	0
385	20241007	143200	127061675	2735	2735	2735	2735	0
386	20241007	143100	127061675	2735	2735	2735	2735	0
387	20241007	143000	127061675	2735	2735	2735	2735	0
388	20241007	142900	127061675	2735	2735	2735	2735	0
389	20241007	142800	127061675	2735	2735	2735	2735	0
390	20241007	142700	127061675	2735	2735	2735	2735	0
391	20241007	142600	127061675	2735	2735	2735	2735	0
392	20241007	142500	127061675	2735	2735	2735	2735	0
393	20241007	142400	127061675	2735	2735	2735	2735	0
394	20241007	142300	127061675	2735	2735	2735	2735	0
395	20241007	142200	127061675	2735	2735	2735	2735	0
396	20241007	142100	127061675	2735	2735	2735	2735	0
397	20241007	142000	127061675	2735	2735	2735	2735	0
398	20241007	141900	127061675	2735	2735	2735	2735	0
399	20241007	141800	127061675	2735	2735	2735	2735	0
400	20241007	141700	127061675	2735	2735	2735	2735	0
401	20241007	141600	127061675	2735	2735	2735	2735	1
402	20241007	141500	127058940	2730	2730	2730	2730	33
403	20241007	141400	126968850	2730	2730	2730	2730	0
404	20241007	141300	126968850	2730	2730	2730	2730	0
405	20241007	141200	126968850	2730	2730	2730	2730	0
406	20241007	141100	126968850	2730	2730	2730	2730	0
407	20241007	141000	126968850	2730	2730	2730	2730	0
408	20241007	140900	126968850	2730	2740	2740	2730	348
409	20241007	140800	126016050	2735	2735	2735	2735	0
410	20241007	140700	126016050	2735	2735	2735	2735	201
411	20241007	140600	125466315	2740	2740	2740	2740	23
412	20241007	140500	125403295	2745	2745	2745	2745	69
413	20241007	140400	125213890	2745	2745	2745	2745	386
414	20241007	140300	124154320	2750	2750	2750	2750	0
415	20241007	140200	124154320	2750	2750	2750	2750	10
416	20241007	140100	124126820	2755	2755	2755	2755	0
417	20241007	140000	124126820	2755	2755	2755	2755	0
418	20241007	135900	124126820	2755	2755	2755	2755	0
419	20241007	135800	124126820	2755	2755	2755	2755	0
420	20241007	135700	124126820	2755	2755	2755	2755	0
421	20241007	135600	124126820	2755	2755	2755	2755	1
422	20241007	135500	124124065	2755	2755	2755	2755	0
423	20241007	135400	124124065	2755	2755	2755	2755	0
424	20241007	135300	124124065	2755	2755	2755	2755	0
425	20241007	135200	124124065	2755	2755	2755	2755	0
426	20241007	135100	124124065	2755	2755	2755	2755	0
427	20241007	135000	124124065	2755	2755	2755	2755	0
428	20241007	134900	124124065	2755	2755	2755	2755	0
429	20241007	134800	124124065	2755	2755	2755	2755	0
430	20241007	134700	124124065	2755	2755	2755	2755	0
431	20241007	134600	124124065	2755	2755	2755	2755	0
432	20241007	134500	124124065	2755	2755	2755	2755	0
433	20241007	134400	124124065	2755	2755	2755	2755	2
434	20241007	134300	124118555	2755	2755	2755	2755	0
435	20241007	134200	124118555	2755	2755	2755	2755	1
436	20241007	134100	124115800	2755	2755	2755	2755	0
437	20241007	134000	124115800	2755	2755	2755	2755	0
438	20241007	133900	124115800	2755	2750	2755	2750	20
439	20241007	133800	124060715	2745	2745	2745	2745	0
440	20241007	133700	124060715	2745	2745	2745	2745	3
441	20241007	133600	124052480	2755	2755	2755	2755	0
442	20241007	133500	124052480	2755	2750	2755	2750	2
443	20241007	133400	124046975	2755	2755	2755	2755	0
444	20241007	133300	124046975	2755	2755	2755	2755	1
445	20241007	133200	124044220	2755	2755	2755	2755	0
446	20241007	133100	124044220	2755	2755	2755	2755	1
447	20241007	133000	124041465	2750	2750	2750	2750	0
448	20241007	132900	124041465	2750	2750	2750	2750	0
449	20241007	132800	124041465	2750	2750	2750	2750	21
450	20241007	132700	123983715	2750	2750	2750	2750	0
451	20241007	132600	123983715	2750	2745	2750	2745	1149
452	20241007	132500	120829265	2750	2750	2750	2750	0
453	20241007	132400	120829265	2750	2750	2750	2750	0
454	20241007	132300	120829265	2750	2750	2750	2750	0
455	20241007	132200	120829265	2750	2750	2750	2750	0
456	20241007	132100	120829265	2750	2750	2750	2750	105
457	20241007	132000	120540515	2750	2750	2750	2750	6
458	20241007	131900	120524015	2750	2750	2750	2750	1
459	20241007	131800	120521265	2745	2745	2745	2745	0
460	20241007	131700	120521265	2745	2745	2745	2745	0
461	20241007	131600	120521265	2745	2745	2745	2745	550
462	20241007	131500	119011515	2745	2745	2745	2745	0
463	20241007	131400	119011515	2745	2745	2745	2745	0
464	20241007	131300	119011515	2745	2745	2745	2745	158
465	20241007	131200	118577805	2745	2745	2745	2745	0
466	20241007	131100	118577805	2745	2745	2745	2745	0
467	20241007	131000	118577805	2745	2745	2745	2745	0
468	20241007	130900	118577805	2745	2745	2745	2745	0
469	20241007	130800	118577805	2745	2745	2745	2745	0
470	20241007	130700	118577805	2745	2745	2745	2745	0
471	20241007	130600	118577805	2745	2745	2745	2745	0
472	20241007	130500	118577805	2745	2745	2745	2745	0
473	20241007	130400	118577805	2745	2745	2745	2745	0
474	20241007	130300	118577805	2745	2745	2745	2745	0
475	20241007	130200	118577805	2745	2745	2745	2745	0
476	20241007	130100	118577805	2745	2745	2745	2745	0
477	20241007	130000	118577805	2745	2745	2745	2745	1
478	20241007	125900	118575060	2745	2745	2745	2745	0
479	20241007	125800	118575060	2745	2745	2745	2745	0
480	20241007	125700	118575060	2745	2745	2745	2745	0
481	20241007	125600	118575060	2745	2745	2745	2745	0
482	20241007	125500	118575060	2745	2745	2745	2745	0
483	20241007	125400	118575060	2745	2745	2745	2745	0
484	20241007	125300	118575060	2745	2745	2745	2745	0
485	20241007	125200	118575060	2745	2745	2745	2745	0
486	20241007	125100	118575060	2745	2745	2745	2745	0
487	20241007	125000	118575060	2745	2745	2745	2745	0
488	20241007	124900	118575060	2745	2745	2745	2745	0
489	20241007	124800	118575060	2745	2745	2745	2745	0
490	20241007	124700	118575060	2745	2750	2750	2745	644
491	20241007	124600	116804460	2755	2755	2755	2755	0
492	20241007	124500	116804460	2755	2755	2755	2755	0
493	20241007	124400	116804460	2755	2755	2755	2755	1
494	20241007	124300	116801705	2760	2760	2760	2760	1
495	20241007	124200	116798945	2760	2760	2760	2760	0
496	20241007	124100	116798945	2760	2760	2760	2760	0
497	20241007	124000	116798945	2760	2760	2760	2760	6
498	20241007	123900	116782385	2765	2765	2765	2765	0
499	20241007	123800	116782385	2765	2765	2765	2765	0
500	20241007	123700	116782385	2765	2765	2765	2765	0
501	20241007	123600	116782385	2765	2765	2765	2765	4
502	20241007	123500	116771325	2765	2765	2765	2765	44
503	20241007	123400	116649665	2770	2770	2770	2770	1
504	20241007	123300	116646895	2745	2765	2775	2745	1158
505	20241007	123200	113439665	2765	2765	2765	2765	0
506	20241007	123100	113439665	2765	2765	2765	2765	0
507	20241007	123000	113439665	2765	2755	2765	2755	2535
508	20241007	122900	106438285	2755	2755	2755	2755	0
509	20241007	122800	106438285	2755	2755	2755	2755	0
510	20241007	122700	106438285	2755	2755	2755	2755	0
511	20241007	122600	106438285	2755	2755	2755	2755	1
512	20241007	122500	106435530	2730	2730	2730	2730	0
513	20241007	122400	106435530	2730	2730	2730	2730	0
514	20241007	122300	106435530	2730	2730	2730	2730	0
515	20241007	122200	106435530	2730	2730	2730	2730	0
516	20241007	122100	106435530	2730	2730	2730	2730	0
517	20241007	122000	106435530	2730	2730	2730	2730	0
518	20241007	121900	106435530	2730	2730	2730	2730	0
519	20241007	121800	106435530	2730	2730	2730	2730	0
520	20241007	121700	106435530	2730	2730	2730	2730	0
521	20241007	121600	106435530	2730	2730	2730	2730	50
522	20241007	121500	106299030	2730	2730	2730	2730	0
523	20241007	121400	106299030	2730	2730	2730	2730	0
524	20241007	121300	106299030	2730	2730	2730	2730	1
525	20241007	121200	106296300	2760	2760	2760	2760	0
526	20241007	121100	106296300	2760	2760	2760	2760	0
527	20241007	121000	106296300	2760	2760	2760	2760	170
528	20241007	120900	105827100	2765	2765	2765	2765	0
529	20241007	120800	105827100	2765	2765	2765	2765	0
530	20241007	120700	105827100	2765	2765	2765	2765	0
531	20241007	120600	105827100	2765	2755	2765	2755	463
532	20241007	120500	104548985	2755	2755	2755	2755	10
533	20241007	120400	104521435	2755	2755	2755	2755	0
534	20241007	120300	104521435	2755	2755	2755	2755	85
535	20241007	120200	104287260	2725	2725	2725	2725	0
536	20241007	120100	104287260	2725	2725	2725	2725	1
537	20241007	120000	104284535	2725	2725	2725	2725	170
538	20241007	115900	103821285	2760	2755	2760	2755	173
539	20241007	115800	103343820	2755	2725	2755	2725	5000
540	20241007	115700	89610145	2720	2720	2720	2720	0
541	20241007	115600	89610145	2720	2720	2720	2720	100
542	20241007	115500	89338145	2720	2720	2720	2720	0
543	20241007	115400	89338145	2720	2720	2720	2720	310
544	20241007	115300	88494945	2720	2720	2720	2720	0
545	20241007	115200	88494945	2720	2720	2720	2720	0
546	20241007	115100	88494945	2720	2720	2720	2720	0
547	20241007	115000	88494945	2720	2720	2720	2720	0
548	20241007	114900	88494945	2720	2720	2720	2720	0
549	20241007	114800	88494945	2720	2720	2720	2720	0
550	20241007	114700	88494945	2720	2720	2720	2720	0
551	20241007	114600	88494945	2720	2720	2720	2720	0
552	20241007	114500	88494945	2720	2720	2720	2720	0
553	20241007	114400	88494945	2720	2720	2720	2720	0
554	20241007	114300	88494945	2720	2720	2720	2720	0
555	20241007	114200	88494945	2720	2720	2720	2720	0
556	20241007	114100	88494945	2720	2720	2720	2720	0
557	20241007	114000	88494945	2720	2720	2720	2720	0
558	20241007	113900	88494945	2720	2720	2720	2720	0
559	20241007	113800	88494945	2720	2720	2720	2720	0
560	20241007	113700	88494945	2720	2720	2720	2720	0
561	20241007	113600	88494945	2720	2720	2720	2720	0
562	20241007	113500	88494945	2720	2720	2720	2720	0
563	20241007	113400	88494945	2720	2720	2720	2720	0
564	20241007	113300	88494945	2720	2720	2720	2720	0
565	20241007	113200	88494945	2720	2720	2720	2720	0
566	20241007	113100	88494945	2720	2720	2720	2720	0
567	20241007	113000	88494945	2720	2720	2720	2720	0
568	20241007	112900	88494945	2720	2720	2720	2720	0
569	20241007	112800	88494945	2720	2720	2720	2720	0
570	20241007	112700	88494945	2720	2720	2720	2720	0
571	20241007	112600	88494945	2720	2715	2720	2715	2499
572	20241007	112500	81707665	2715	2720	2720	2715	1001
573	20241007	112400	78989945	2720	2715	2720	2715	3498
574	20241007	112300	69480385	2715	2715	2715	2715	3000
575	20241007	112200	61335385	2720	2720	2720	2720	0
576	20241007	112100	61335385	2720	2720	2720	2720	0
577	20241007	112000	61335385	2720	2720	2720	2720	0
578	20241007	111900	61335385	2720	2720	2720	2720	0
579	20241007	111800	61335385	2720	2720	2720	2720	2
580	20241007	111700	61329945	2720	2720	2720	2720	0
581	20241007	111600	61329945	2720	2720	2720	2720	0
582	20241007	111500	61329945	2720	2720	2720	2720	0
583	20241007	111400	61329945	2720	2715	2720	2715	1416
584	20241007	111300	57483425	2715	2715	2715	2715	907
585	20241007	111200	55020920	2710	2710	2710	2710	0
586	20241007	111100	55020920	2710	2710	2710	2710	0
587	20241007	111000	55020920	2710	2710	2710	2710	145
588	20241007	110900	54627970	2710	2710	2710	2710	1990
589	20241007	110800	49235070	2710	2710	2710	2710	0
590	20241007	110700	49235070	2710	2710	2710	2710	0
591	20241007	110600	49235070	2710	2710	2710	2710	0
592	20241007	110500	49235070	2710	2710	2710	2710	1
593	20241007	110400	49232360	2710	2710	2710	2710	3
594	20241007	110300	49224230	2710	2710	2710	2710	0
595	20241007	110200	49224230	2710	2710	2710	2710	1
596	20241007	110100	49221520	2710	2710	2710	2710	844
597	20241007	110000	46934280	2710	2710	2710	2710	154
598	20241007	105900	46516940	2710	2710	2710	2710	0
599	20241007	105800	46516940	2710	2710	2710	2710	0
600	20241007	105700	46516940	2710	2710	2710	2710	0
601	20241007	105600	46516940	2710	2710	2710	2710	0
602	20241007	105500	46516940	2710	2710	2710	2710	0
603	20241007	105400	46516940	2710	2710	2710	2710	0
604	20241007	105300	46516940	2710	2710	2710	2710	4
605	20241007	105200	46506100	2715	2715	2715	2715	100
606	20241007	105100	46234600	2715	2715	2715	2715	0
607	20241007	105000	46234600	2715	2715	2715	2715	0
608	20241007	104900	46234600	2715	2700	2715	2700	2
609	20241007	104800	46229185	2715	2715	2715	2715	0
610	20241007	104700	46229185	2715	2715	2715	2715	0
611	20241007	104600	46229185	2715	2715	2715	2715	1
612	20241007	104500	46226470	2715	2715	2715	2715	1000
613	20241007	104400	43511470	2700	2715	2715	2700	1291
614	20241007	104300	40006420	2710	2710	2710	2710	0
615	20241007	104200	40006420	2710	2710	2710	2710	0
616	20241007	104100	40006420	2710	2710	2710	2710	0
617	20241007	104000	40006420	2710	2710	2710	2710	0
618	20241007	103900	40006420	2710	2710	2710	2710	0
619	20241007	103800	40006420	2710	2710	2710	2710	350
620	20241007	103700	39057920	2710	2710	2710	2710	0
621	20241007	103600	39057920	2710	2710	2710	2710	0
622	20241007	103500	39057920	2710	2710	2710	2710	0
623	20241007	103400	39057920	2710	2710	2710	2710	0
624	20241007	103300	39057920	2710	2710	2710	2710	0
625	20241007	103200	39057920	2710	2710	2710	2710	0
626	20241007	103100	39057920	2710	2710	2710	2710	0
627	20241007	103000	39057920	2710	2710	2710	2710	0
628	20241007	102900	39057920	2710	2710	2710	2710	683
629	20241007	102800	37206990	2715	2715	2715	2715	0
630	20241007	102700	37206990	2715	2715	2715	2715	14
631	20241007	102600	37168980	2710	2710	2710	2710	0
632	20241007	102500	37168980	2710	2710	2710	2710	0
633	20241007	102400	37168980	2710	2710	2710	2710	80
634	20241007	102300	36952180	2710	2710	2710	2710	0
635	20241007	102200	36952180	2710	2710	2710	2710	0
636	20241007	102100	36952180	2710	2710	2710	2710	0
637	20241007	102000	36952180	2710	2710	2710	2710	0
638	20241007	101900	36952180	2710	2710	2710	2710	0
639	20241007	101800	36952180	2710	2710	2710	2710	20
640	20241007	101700	36897980	2710	2710	2710	2710	0
641	20241007	101600	36897980	2710	2710	2710	2710	0
642	20241007	101500	36897980	2710	2715	2715	2710	1111
643	20241007	101400	33882170	2715	2715	2715	2715	2000
644	20241007	101300	28452170	2710	2710	2710	2710	197
645	20241007	101200	27918300	2710	2710	2710	2710	1
646	20241007	101100	27915590	2710	2710	2710	2710	1
647	20241007	101000	27912880	2710	2710	2710	2710	869
648	20241007	100900	25557890	2710	2710	2710	2710	0
649	20241007	100800	25557890	2710	2710	2710	2710	0
650	20241007	100700	25557890	2710	2710	2710	2710	81
651	20241007	100600	25338380	2710	2710	2710	2710	10
652	20241007	100500	25311280	2710	2710	2710	2710	0
653	20241007	100400	25311280	2710	2710	2710	2710	0
654	20241007	100300	25311280	2710	2710	2710	2710	0
655	20241007	100200	25311280	2710	2710	2710	2710	9
656	20241007	100100	25286890	2710	2710	2710	2710	0
657	20241007	100000	25286890	2710	2710	2710	2710	0
658	20241007	095900	25286890	2710	2710	2710	2710	0
659	20241007	095800	25286890	2710	2710	2710	2710	2
660	20241007	095700	25281470	2710	2710	2710	2710	0
661	20241007	095600	25281470	2710	2710	2710	2710	0
662	20241007	095500	25281470	2710	2710	2710	2710	0
663	20241007	095400	25281470	2710	2710	2710	2710	129
664	20241007	095300	24931880	2710	2715	2715	2710	914
665	20241007	095200	22452225	2715	2715	2715	2715	0
666	20241007	095100	22452225	2715	2715	2715	2715	0
667	20241007	095000	22452225	2715	2715	2715	2715	1300
668	20241007	094900	18922725	2715	2715	2715	2715	0
669	20241007	094800	18922725	2715	2695	2715	2695	1080
670	20241007	094700	15991790	2695	2695	2695	2695	0
671	20241007	094600	15991790	2695	2695	2695	2695	4
672	20241007	094500	15981010	2690	2690	2690	2690	49
673	20241007	094400	15849200	2690	2690	2690	2690	0
674	20241007	094300	15849200	2690	2690	2690	2690	0
675	20241007	094200	15849200	2690	2690	2690	2690	0
676	20241007	094100	15849200	2690	2690	2690	2690	0
677	20241007	094000	15849200	2690	2690	2690	2690	0
678	20241007	093900	15849200	2690	2690	2690	2690	2
679	20241007	093800	15843820	2685	2685	2685	2685	0
680	20241007	093700	15843820	2685	2685	2685	2685	0
681	20241007	093600	15843820	2685	2685	2685	2685	0
682	20241007	093500	15843820	2685	2685	2685	2685	577
683	20241007	093400	14294575	2685	2685	2685	2685	1
684	20241007	093300	14291890	2680	2680	2680	2680	0
685	20241007	093200	14291890	2680	2680	2680	2680	37
686	20241007	093100	14192730	2680	2680	2680	2680	0
687	20241007	093000	14192730	2680	2680	2680	2680	235
688	20241007	092900	13562930	2680	2680	2680	2680	290
689	20241007	092800	12785730	2680	2680	2680	2680	10
690	20241007	092700	12758930	2680	2680	2680	2680	0
691	20241007	092600	12758930	2680	2680	2680	2680	0
692	20241007	092500	12758930	2680	2680	2680	2680	200
693	20241007	092400	12222930	2680	2685	2685	2675	862
694	20241007	092300	9913660	2685	2685	2685	2685	37
695	20241007	092200	9814315	2685	2685	2685	2685	0
696	20241007	092100	9814315	2685	2685	2685	2685	0
697	20241007	092000	9814315	2685	2685	2685	2685	0
698	20241007	091900	9814315	2685	2685	2685	2685	0
699	20241007	091800	9814315	2685	2685	2685	2685	0
700	20241007	091700	9814315	2685	2685	2685	2685	0
701	20241007	091600	9814315	2685	2685	2685	2685	0
702	20241007	091500	9814315	2685	2685	2685	2685	0
703	20241007	091400	9814315	2685	2685	2685	2685	50
704	20241007	091300	9680065	2685	2685	2685	2685	0
705	20241007	091200	9680065	2685	2685	2685	2685	0
706	20241007	091100	9680065	2685	2685	2685	2685	0
707	20241007	091000	9680065	2685	2685	2685	2685	0
708	20241007	090900	9680065	2685	2685	2685	2685	108
709	20241007	090800	9390085	2690	2690	2690	2690	0
710	20241007	090700	9390085	2690	2690	2690	2690	0
711	20241007	090600	9390085	2690	2680	2690	2680	3200
712	20241007	090500	782415	2670	2670	2670	2670	0
713	20241007	090400	782415	2670	2670	2670	2670	0
714	20241007	090300	782415	2670	2670	2670	2670	34
715	20241007	090200	691635	2695	2695	2695	2695	0
716	20241007	090100	691635	2695	2695	2695	2695	0
717	20241007	090000	691635	2695	2660	2695	2660	260