KissMeData/221800/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204500	195979015	2925	2925	2925	2925	543
3	20241002	204400	195979015	2925	2925	2925	2925	0
4	20241002	204300	195979015	2925	2925	2925	2925	0
5	20241002	204200	195979015	2925	2925	2925	2925	0
6	20241002	204100	195979015	2925	2925	2925	2925	0
7	20241002	204000	195979015	2925	2925	2925	2925	0
8	20241002	203900	195979015	2925	2925	2925	2925	0
9	20241002	203800	195979015	2925	2925	2925	2925	0
10	20241002	203700	195979015	2925	2925	2925	2925	0
11	20241002	203600	195979015	2925	2925	2925	2925	0
12	20241002	203500	195979015	2925	2925	2925	2925	0
13	20241002	203400	195979015	2925	2925	2925	2925	0
14	20241002	203300	195979015	2925	2925	2925	2925	0
15	20241002	203200	195979015	2925	2925	2925	2925	0
16	20241002	203100	195979015	2925	2925	2925	2925	0
17	20241002	203000	195979015	2925	2925	2925	2925	0
18	20241002	202900	195979015	2925	2925	2925	2925	0
19	20241002	202800	195979015	2925	2925	2925	2925	0
20	20241002	202700	195979015	2925	2925	2925	2925	0
21	20241002	202600	195979015	2925	2925	2925	2925	0
22	20241002	202500	195979015	2925	2925	2925	2925	0
23	20241002	202400	195979015	2925	2925	2925	2925	0
24	20241002	202300	195979015	2925	2925	2925	2925	0
25	20241002	202200	195979015	2925	2925	2925	2925	0
26	20241002	202100	195979015	2925	2925	2925	2925	0
27	20241002	202000	195979015	2925	2925	2925	2925	0
28	20241002	201900	195979015	2925	2925	2925	2925	0
29	20241002	201800	195979015	2925	2925	2925	2925	0
30	20241002	201700	195979015	2925	2925	2925	2925	0
31	20241002	201600	195979015	2925	2925	2925	2925	0
32	20241002	201500	195979015	2925	2925	2925	2925	543
33	20241002	201400	195979015	2925	2925	2925	2925	0
34	20241002	201300	195979015	2925	2925	2925	2925	0
35	20241002	201200	195979015	2925	2925	2925	2925	0
36	20241002	201100	195979015	2925	2925	2925	2925	0
37	20241002	201000	195979015	2925	2925	2925	2925	0
38	20241002	200900	195979015	2925	2925	2925	2925	0
39	20241002	200800	195979015	2925	2925	2925	2925	0
40	20241002	200700	195979015	2925	2925	2925	2925	0
41	20241002	200600	195979015	2925	2925	2925	2925	0
42	20241002	200500	195979015	2925	2925	2925	2925	0
43	20241002	200400	195979015	2925	2925	2925	2925	0
44	20241002	200300	195979015	2925	2925	2925	2925	0
45	20241002	200200	195979015	2925	2925	2925	2925	0
46	20241002	200100	195979015	2925	2925	2925	2925	0
47	20241002	200000	195979015	2925	2925	2925	2925	0
48	20241002	195900	195979015	2925	2925	2925	2925	0
49	20241002	195800	195979015	2925	2925	2925	2925	0
50	20241002	195700	195979015	2925	2925	2925	2925	0
51	20241002	195600	195979015	2925	2925	2925	2925	0
52	20241002	195500	195979015	2925	2925	2925	2925	0
53	20241002	195400	195979015	2925	2925	2925	2925	0
54	20241002	195300	195979015	2925	2925	2925	2925	0
55	20241002	195200	195979015	2925	2925	2925	2925	0
56	20241002	195100	195979015	2925	2925	2925	2925	0
57	20241002	195000	195979015	2925	2925	2925	2925	0
58	20241002	194900	195979015	2925	2925	2925	2925	0
59	20241002	194800	195979015	2925	2925	2925	2925	0
60	20241002	194700	195979015	2925	2925	2925	2925	0
61	20241002	194600	195979015	2925	2925	2925	2925	0
62	20241002	194500	195979015	2925	2925	2925	2925	543
63	20241002	194400	195979015	2925	2925	2925	2925	0
64	20241002	194300	195979015	2925	2925	2925	2925	0
65	20241002	194200	195979015	2925	2925	2925	2925	0
66	20241002	194100	195979015	2925	2925	2925	2925	0
67	20241002	194000	195979015	2925	2925	2925	2925	0
68	20241002	193900	195979015	2925	2925	2925	2925	0
69	20241002	193800	195979015	2925	2925	2925	2925	0
70	20241002	193700	195979015	2925	2925	2925	2925	0
71	20241002	193600	195979015	2925	2925	2925	2925	0
72	20241002	193500	195979015	2925	2925	2925	2925	0
73	20241002	193400	195979015	2925	2925	2925	2925	0
74	20241002	193300	195979015	2925	2925	2925	2925	0
75	20241002	193200	195979015	2925	2925	2925	2925	0
76	20241002	193100	195979015	2925	2925	2925	2925	0
77	20241002	193000	195979015	2925	2925	2925	2925	0
78	20241002	192900	195979015	2925	2925	2925	2925	0
79	20241002	192800	195979015	2925	2925	2925	2925	0
80	20241002	192700	195979015	2925	2925	2925	2925	0
81	20241002	192600	195979015	2925	2925	2925	2925	0
82	20241002	192500	195979015	2925	2925	2925	2925	0
83	20241002	192400	195979015	2925	2925	2925	2925	0
84	20241002	192300	195979015	2925	2925	2925	2925	0
85	20241002	192200	195979015	2925	2925	2925	2925	0
86	20241002	192100	195979015	2925	2925	2925	2925	0
87	20241002	192000	195979015	2925	2925	2925	2925	0
88	20241002	191900	195979015	2925	2925	2925	2925	0
89	20241002	191800	195979015	2925	2925	2925	2925	0
90	20241002	191700	195979015	2925	2925	2925	2925	0
91	20241002	191600	195979015	2925	2925	2925	2925	0
92	20241002	191500	195979015	2925	2925	2925	2925	543
93	20241002	191400	195979015	2925	2925	2925	2925	0
94	20241002	191300	195979015	2925	2925	2925	2925	0
95	20241002	191200	195979015	2925	2925	2925	2925	0
96	20241002	191100	195979015	2925	2925	2925	2925	0
97	20241002	191000	195979015	2925	2925	2925	2925	0
98	20241002	190900	195979015	2925	2925	2925	2925	0
99	20241002	190800	195979015	2925	2925	2925	2925	0
100	20241002	190700	195979015	2925	2925	2925	2925	0
101	20241002	190600	195979015	2925	2925	2925	2925	0
102	20241002	190500	195979015	2925	2925	2925	2925	0
103	20241002	190400	195979015	2925	2925	2925	2925	0
104	20241002	190300	195979015	2925	2925	2925	2925	0
105	20241002	190200	195979015	2925	2925	2925	2925	0
106	20241002	190100	195979015	2925	2925	2925	2925	0
107	20241002	190000	195979015	2925	2925	2925	2925	0
108	20241002	185900	195979015	2925	2925	2925	2925	0
109	20241002	185800	195979015	2925	2925	2925	2925	0
110	20241002	185700	195979015	2925	2925	2925	2925	0
111	20241002	185600	195979015	2925	2925	2925	2925	0
112	20241002	185500	195979015	2925	2925	2925	2925	0
113	20241002	185400	195979015	2925	2925	2925	2925	0
114	20241002	185300	195979015	2925	2925	2925	2925	0
115	20241002	185200	195979015	2925	2925	2925	2925	0
116	20241002	185100	195979015	2925	2925	2925	2925	0
117	20241002	185000	195979015	2925	2925	2925	2925	0
118	20241002	184900	195979015	2925	2925	2925	2925	0
119	20241002	184800	195979015	2925	2925	2925	2925	0
120	20241002	184700	195979015	2925	2925	2925	2925	0
121	20241002	184600	195979015	2925	2925	2925	2925	0
122	20241002	184500	195979015	2925	2925	2925	2925	543
123	20241002	184400	195979015	2925	2925	2925	2925	0
124	20241002	184300	195979015	2925	2925	2925	2925	0
125	20241002	184200	195979015	2925	2925	2925	2925	0
126	20241002	184100	195979015	2925	2925	2925	2925	0
127	20241002	184000	195979015	2925	2925	2925	2925	0
128	20241002	183900	195979015	2925	2925	2925	2925	0
129	20241002	183800	195979015	2925	2925	2925	2925	0
130	20241002	183700	195979015	2925	2925	2925	2925	0
131	20241002	183600	195979015	2925	2925	2925	2925	0
132	20241002	183500	195979015	2925	2925	2925	2925	0
133	20241002	183400	195979015	2925	2925	2925	2925	0
134	20241002	183300	195979015	2925	2925	2925	2925	0
135	20241002	183200	195979015	2925	2925	2925	2925	0
136	20241002	183100	195979015	2925	2925	2925	2925	0
137	20241002	183000	195979015	2925	2925	2925	2925	0
138	20241002	182900	195979015	2925	2925	2925	2925	0
139	20241002	182800	195979015	2925	2925	2925	2925	0
140	20241002	182700	195979015	2925	2925	2925	2925	0
141	20241002	182600	195979015	2925	2925	2925	2925	0
142	20241002	182500	195979015	2925	2925	2925	2925	0
143	20241002	182400	195979015	2925	2925	2925	2925	0
144	20241002	182300	195979015	2925	2925	2925	2925	0
145	20241002	182200	195979015	2925	2925	2925	2925	0
146	20241002	182100	195979015	2925	2925	2925	2925	0
147	20241002	182000	195979015	2925	2925	2925	2925	0
148	20241002	181900	195979015	2925	2925	2925	2925	0
149	20241002	181800	195979015	2925	2925	2925	2925	0
150	20241002	181700	195979015	2925	2925	2925	2925	0
151	20241002	181600	195979015	2925	2925	2925	2925	0
152	20241002	181500	195979015	2925	2925	2925	2925	543
153	20241002	181400	195979015	2925	2925	2925	2925	0
154	20241002	181300	195979015	2925	2925	2925	2925	0
155	20241002	181200	195979015	2925	2925	2925	2925	0
156	20241002	181100	195979015	2925	2925	2925	2925	0
157	20241002	181000	195979015	2925	2925	2925	2925	0
158	20241002	180900	195979015	2925	2925	2925	2925	0
159	20241002	180800	195979015	2925	2925	2925	2925	0
160	20241002	180700	195979015	2925	2925	2925	2925	0
161	20241002	180600	195979015	2925	2925	2925	2925	0
162	20241002	180500	195979015	2925	2925	2925	2925	0
163	20241002	180400	195979015	2925	2925	2925	2925	0
164	20241002	180300	195979015	2925	2925	2925	2925	0
165	20241002	180200	195979015	2925	2925	2925	2925	0
166	20241002	180100	195979015	2925	2925	2925	2925	0
167	20241002	180000	195979015	2925	2925	2925	2925	0
168	20241002	175900	195979015	2925	2925	2925	2925	0
169	20241002	175800	195979015	2925	2925	2925	2925	0
170	20241002	175700	195979015	2925	2925	2925	2925	0
171	20241002	175600	195979015	2925	2925	2925	2925	0
172	20241002	175500	195979015	2925	2925	2925	2925	0
173	20241002	175400	195979015	2925	2925	2925	2925	0
174	20241002	175300	195979015	2925	2925	2925	2925	0
175	20241002	175200	195979015	2925	2925	2925	2925	0
176	20241002	175100	195979015	2925	2925	2925	2925	0
177	20241002	175000	195979015	2925	2925	2925	2925	0
178	20241002	174900	195979015	2925	2925	2925	2925	0
179	20241002	174800	195979015	2925	2925	2925	2925	0
180	20241002	174700	195979015	2925	2925	2925	2925	0
181	20241002	174600	195979015	2925	2925	2925	2925	0
182	20241002	174500	195979015	2925	2925	2925	2925	543
183	20241002	174400	195979015	2925	2925	2925	2925	0
184	20241002	174300	195979015	2925	2925	2925	2925	0
185	20241002	174200	195979015	2925	2925	2925	2925	0
186	20241002	174100	195979015	2925	2925	2925	2925	0
187	20241002	174000	195979015	2925	2925	2925	2925	0
188	20241002	173900	195979015	2925	2925	2925	2925	0
189	20241002	173800	195979015	2925	2925	2925	2925	0
190	20241002	173700	195979015	2925	2925	2925	2925	0
191	20241002	173600	195979015	2925	2925	2925	2925	0
192	20241002	173500	195979015	2925	2925	2925	2925	0
193	20241002	173400	195979015	2925	2925	2925	2925	0
194	20241002	173300	195979015	2925	2925	2925	2925	0
195	20241002	173200	195979015	2925	2925	2925	2925	0
196	20241002	173100	195979015	2925	2925	2925	2925	0
197	20241002	173000	195979015	2925	2925	2925	2925	0
198	20241002	172900	195979015	2925	2925	2925	2925	0
199	20241002	172800	195979015	2925	2925	2925	2925	0
200	20241002	172700	195979015	2925	2925	2925	2925	0
201	20241002	172600	195979015	2925	2925	2925	2925	0
202	20241002	172500	195979015	2925	2925	2925	2925	0
203	20241002	172400	195979015	2925	2925	2925	2925	0
204	20241002	172300	195979015	2925	2925	2925	2925	0
205	20241002	172200	195979015	2925	2925	2925	2925	0
206	20241002	172100	195979015	2925	2925	2925	2925	0
207	20241002	172000	195979015	2925	2925	2925	2925	0
208	20241002	171900	195979015	2925	2925	2925	2925	0
209	20241002	171800	195979015	2925	2925	2925	2925	0
210	20241002	171700	195979015	2925	2925	2925	2925	0
211	20241002	171600	195979015	2925	2925	2925	2925	0
212	20241002	171500	195979015	2925	2925	2925	2925	543
213	20241002	171400	195979015	2925	2925	2925	2925	0
214	20241002	171300	195979015	2925	2925	2925	2925	0
215	20241002	171200	195979015	2925	2925	2925	2925	0
216	20241002	171100	195979015	2925	2925	2925	2925	0
217	20241002	171000	195979015	2925	2925	2925	2925	0
218	20241002	170900	195979015	2925	2925	2925	2925	0
219	20241002	170800	195979015	2925	2925	2925	2925	0
220	20241002	170700	195979015	2925	2925	2925	2925	0
221	20241002	170600	195979015	2925	2925	2925	2925	0
222	20241002	170500	195979015	2925	2925	2925	2925	0
223	20241002	170400	195979015	2925	2925	2925	2925	0
224	20241002	170300	195979015	2925	2925	2925	2925	0
225	20241002	170200	195979015	2925	2925	2925	2925	0
226	20241002	170100	195979015	2925	2925	2925	2925	0
227	20241002	170000	195979015	2925	2925	2925	2925	0
228	20241002	165900	195979015	2925	2925	2925	2925	0
229	20241002	165800	195979015	2925	2925	2925	2925	0
230	20241002	165700	195979015	2925	2925	2925	2925	0
231	20241002	165600	195979015	2925	2925	2925	2925	0
232	20241002	165500	195979015	2925	2925	2925	2925	0
233	20241002	165400	195979015	2925	2925	2925	2925	0
234	20241002	165300	195979015	2925	2925	2925	2925	0
235	20241002	165200	195979015	2925	2925	2925	2925	0
236	20241002	165100	195979015	2925	2925	2925	2925	0
237	20241002	165000	195979015	2925	2925	2925	2925	0
238	20241002	164900	195979015	2925	2925	2925	2925	0
239	20241002	164800	195979015	2925	2925	2925	2925	0
240	20241002	164700	195979015	2925	2925	2925	2925	0
241	20241002	164600	195979015	2925	2925	2925	2925	0
242	20241002	164500	195979015	2925	2925	2925	2925	543
243	20241002	164400	195979015	2925	2925	2925	2925	0
244	20241002	164300	195979015	2925	2925	2925	2925	0
245	20241002	164200	195979015	2925	2925	2925	2925	0
246	20241002	164100	195979015	2925	2925	2925	2925	0
247	20241002	164000	195979015	2925	2925	2925	2925	0
248	20241002	163900	195979015	2925	2925	2925	2925	0
249	20241002	163800	195979015	2925	2925	2925	2925	0
250	20241002	163700	195979015	2925	2925	2925	2925	0
251	20241002	163600	195979015	2925	2925	2925	2925	0
252	20241002	163500	195979015	2925	2925	2925	2925	0
253	20241002	163400	195979015	2925	2925	2925	2925	0
254	20241002	163300	195979015	2925	2925	2925	2925	0
255	20241002	163200	195979015	2925	2925	2925	2925	0
256	20241002	163100	195979015	2925	2925	2925	2925	0
257	20241002	163000	195979015	2925	2925	2925	2925	0
258	20241002	162900	195979015	2925	2925	2925	2925	0
259	20241002	162800	195979015	2925	2925	2925	2925	0
260	20241002	162700	195979015	2925	2925	2925	2925	0
261	20241002	162600	195979015	2925	2925	2925	2925	0
262	20241002	162500	195979015	2925	2925	2925	2925	0
263	20241002	162400	195979015	2925	2925	2925	2925	0
264	20241002	162300	195979015	2925	2925	2925	2925	0
265	20241002	162200	195979015	2925	2925	2925	2925	0
266	20241002	162100	195979015	2925	2925	2925	2925	0
267	20241002	162000	195979015	2925	2925	2925	2925	0
268	20241002	161900	195979015	2925	2925	2925	2925	0
269	20241002	161800	195979015	2925	2925	2925	2925	0
270	20241002	161700	195979015	2925	2925	2925	2925	0
271	20241002	161600	195979015	2925	2925	2925	2925	0
272	20241002	161500	195979015	2925	2925	2925	2925	543
273	20241002	161400	195979015	2925	2925	2925	2925	0
274	20241002	161300	195979015	2925	2925	2925	2925	0
275	20241002	161200	195979015	2925	2925	2925	2925	0
276	20241002	161100	195979015	2925	2925	2925	2925	0
277	20241002	161000	195979015	2925	2925	2925	2925	0
278	20241002	160900	195979015	2925	2925	2925	2925	0
279	20241002	160800	195979015	2925	2925	2925	2925	0
280	20241002	160700	195979015	2925	2925	2925	2925	0
281	20241002	160600	195979015	2925	2925	2925	2925	0
282	20241002	160500	195979015	2925	2925	2925	2925	0
283	20241002	160400	195979015	2925	2925	2925	2925	0
284	20241002	160300	195979015	2925	2925	2925	2925	0
285	20241002	160200	195979015	2925	2925	2925	2925	0
286	20241002	160100	195979015	2925	2925	2925	2925	0
287	20241002	160000	195979015	2925	2925	2925	2925	0
288	20241002	155900	195979015	2925	2925	2925	2925	0
289	20241002	155800	195979015	2925	2925	2925	2925	0
290	20241002	155700	195979015	2925	2925	2925	2925	0
291	20241002	155600	195979015	2925	2925	2925	2925	0
292	20241002	155500	195979015	2925	2925	2925	2925	0
293	20241002	155400	195979015	2925	2925	2925	2925	0
294	20241002	155300	195979015	2925	2925	2925	2925	0
295	20241002	155200	195979015	2925	2925	2925	2925	0
296	20241002	155100	195979015	2925	2925	2925	2925	0
297	20241002	155000	195979015	2925	2925	2925	2925	0
298	20241002	154900	195979015	2925	2925	2925	2925	0
299	20241002	154800	195979015	2925	2925	2925	2925	0
300	20241002	154700	195979015	2925	2925	2925	2925	0
301	20241002	154600	195979015	2925	2925	2925	2925	0
302	20241002	154500	195979015	2925	2925	2925	2925	543
303	20241002	154400	195979015	2925	2925	2925	2925	0
304	20241002	154300	195979015	2925	2925	2925	2925	0
305	20241002	154200	195979015	2925	2925	2925	2925	0
306	20241002	154100	195979015	2925	2925	2925	2925	0
307	20241002	154000	195979015	2925	2925	2925	2925	0
308	20241002	153900	195979015	2925	2925	2925	2925	0
309	20241002	153800	195979015	2925	2925	2925	2925	0
310	20241002	153700	195979015	2925	2925	2925	2925	0
311	20241002	153600	195979015	2925	2925	2925	2925	0
312	20241002	153500	195979015	2925	2925	2925	2925	0
313	20241002	153400	195979015	2925	2925	2925	2925	0
314	20241002	153300	195979015	2925	2925	2925	2925	0
315	20241002	153200	195979015	2925	2925	2925	2925	0
316	20241002	153100	195979015	2925	2925	2925	2925	0
317	20241002	153000	195979015	2925	2925	2925	2925	543
318	20241002	152900	194390740	2935	2935	2935	2935	0
319	20241002	152800	194390740	2935	2935	2935	2935	0
320	20241002	152700	194390740	2935	2935	2935	2935	0
321	20241002	152600	194390740	2935	2935	2935	2935	0
322	20241002	152500	194390740	2935	2935	2935	2935	0
323	20241002	152400	194390740	2935	2935	2935	2935	0
324	20241002	152300	194390740	2935	2935	2935	2935	0
325	20241002	152200	194390740	2935	2935	2935	2935	0
326	20241002	152100	194390740	2935	2935	2935	2935	0
327	20241002	152000	194390740	2935	2935	2935	2935	0
328	20241002	151900	194390740	2935	2920	2935	2920	2958
329	20241002	151800	185718175	2900	2920	2920	2900	3070
330	20241002	151700	176811725	2920	2910	2925	2900	1696
331	20241002	151600	171888460	2910	2910	2910	2910	124
332	20241002	151500	171527620	2910	2920	2925	2910	673
333	20241002	151400	169568330	2910	2910	2910	2910	28
334	20241002	151300	169486850	2925	2925	2925	2925	0
335	20241002	151200	169486850	2925	2925	2925	2925	0
336	20241002	151100	169486850	2925	2925	2925	2925	0
337	20241002	151000	169486850	2925	2925	2925	2925	0
338	20241002	150900	169486850	2925	2910	2925	2910	333
339	20241002	150800	168514795	2920	2920	2920	2920	68
340	20241002	150700	168316235	2920	2920	2920	2920	12
341	20241002	150600	168281195	2915	2915	2915	2915	684
342	20241002	150500	166287335	2915	2915	2920	2915	55
343	20241002	150400	166126785	2915	2915	2915	2915	0
344	20241002	150300	166126785	2915	2915	2915	2915	3
345	20241002	150200	166118040	2915	2930	2930	2915	34
346	20241002	150100	166018900	2915	2915	2915	2915	40
347	20241002	150000	165902300	2930	2925	2930	2925	81
348	20241002	145900	165665365	2925	2925	2925	2925	1
349	20241002	145800	165662440	2915	2915	2915	2915	0
350	20241002	145700	165662440	2915	2915	2915	2915	0
351	20241002	145600	165662440	2915	2920	2920	2915	911
352	20241002	145500	163005960	2935	2935	2935	2935	200
353	20241002	145400	162418960	2935	2930	2935	2930	549
354	20241002	145300	160807890	2935	2935	2935	2935	0
355	20241002	145200	160807890	2935	2935	2935	2935	0
356	20241002	145100	160807890	2935	2935	2935	2935	0
357	20241002	145000	160807890	2935	2935	2935	2935	0
358	20241002	144900	160807890	2935	2935	2935	2935	0
359	20241002	144800	160807890	2935	2935	2935	2935	0
360	20241002	144700	160807890	2935	2935	2935	2935	0
361	20241002	144600	160807890	2935	2930	2935	2930	18
362	20241002	144500	160755145	2930	2930	2930	2930	0
363	20241002	144400	160755145	2930	2930	2930	2930	0
364	20241002	144300	160755145	2930	2930	2930	2930	0
365	20241002	144200	160755145	2930	2930	2930	2930	0
366	20241002	144100	160755145	2930	2930	2930	2930	0
367	20241002	144000	160755145	2930	2920	2930	2920	51
368	20241002	143900	160605735	2930	2930	2930	2930	7
369	20241002	143800	160585225	2930	2930	2930	2930	2
370	20241002	143700	160579365	2915	2915	2915	2915	0
371	20241002	143600	160579365	2915	2915	2915	2915	0
372	20241002	143500	160579365	2915	2915	2915	2915	0
373	20241002	143400	160579365	2915	2915	2915	2915	100
374	20241002	143300	160287865	2915	2915	2915	2915	72
375	20241002	143200	160077985	2930	2930	2930	2930	0
376	20241002	143100	160077985	2930	2930	2930	2930	0
377	20241002	143000	160077985	2930	2920	2930	2920	16
378	20241002	142900	160031255	2935	2935	2935	2935	0
379	20241002	142800	160031255	2935	2935	2935	2935	1
380	20241002	142700	160028320	2930	2945	2945	2930	290
381	20241002	142600	159178605	2930	2930	2930	2930	0
382	20241002	142500	159178605	2930	2930	2930	2930	0
383	20241002	142400	159178605	2930	2930	2930	2930	0
384	20241002	142300	159178605	2930	2930	2930	2930	0
385	20241002	142200	159178605	2930	2930	2930	2930	44
386	20241002	142100	159049685	2935	2935	2935	2935	109
387	20241002	142000	158729770	2935	2935	2935	2935	0
388	20241002	141900	158729770	2935	2935	2935	2935	0
389	20241002	141800	158729770	2935	2930	2935	2930	36
390	20241002	141700	158624280	2935	2935	2935	2935	0
391	20241002	141600	158624280	2935	2935	2935	2935	1
392	20241002	141500	158621345	2920	2945	2945	2920	5567
393	20241002	141400	142351065	2935	2940	2950	2935	278
394	20241002	141300	141534205	2935	2940	2940	2935	110
395	20241002	141200	141210855	2950	2950	2950	2950	0
396	20241002	141100	141210855	2950	2950	2950	2950	0
397	20241002	141000	141210855	2950	2950	2950	2950	0
398	20241002	140900	141210855	2950	2950	2950	2950	0
399	20241002	140800	141210855	2950	2950	2950	2950	0
400	20241002	140700	141210855	2950	2950	2950	2950	0
401	20241002	140600	141210855	2950	2950	2950	2950	0
402	20241002	140500	141210855	2950	2950	2950	2950	0
403	20241002	140400	141210855	2950	2950	2950	2950	0
404	20241002	140300	141210855	2950	2950	2950	2950	0
405	20241002	140200	141210855	2950	2950	2950	2950	0
406	20241002	140100	141210855	2950	2950	2950	2950	0
407	20241002	140000	141210855	2950	2950	2950	2950	0
408	20241002	135900	141210855	2950	2950	2950	2950	0
409	20241002	135800	141210855	2950	2950	2950	2950	0
410	20241002	135700	141210855	2950	2950	2950	2950	0
411	20241002	135600	141210855	2950	2950	2950	2950	0
412	20241002	135500	141210855	2950	2950	2950	2950	2
413	20241002	135400	141204955	2950	2950	2950	2950	0
414	20241002	135300	141204955	2950	2950	2950	2950	2
415	20241002	135200	141199055	2930	2940	2940	2930	1250
416	20241002	135100	137534135	2940	2955	2955	2940	837
417	20241002	135000	135068855	2965	2965	2965	2965	0
418	20241002	134900	135068855	2965	2965	2965	2965	0
419	20241002	134800	135068855	2965	2945	2965	2945	53
420	20241002	134700	134912725	2965	2965	2965	2965	0
421	20241002	134600	134912725	2965	2965	2965	2965	0
422	20241002	134500	134912725	2965	2955	2965	2955	50
423	20241002	134400	134764960	2970	2960	2970	2960	3
424	20241002	134300	134756065	2970	2970	2970	2970	0
425	20241002	134200	134756065	2970	2950	2970	2950	226
426	20241002	134100	134088070	2940	2940	2940	2940	0
427	20241002	134000	134088070	2940	2940	2940	2940	7
428	20241002	133900	134067490	2950	2950	2950	2950	0
429	20241002	133800	134067490	2950	2950	2950	2950	0
430	20241002	133700	134067490	2950	2950	2950	2950	1
431	20241002	133600	134064540	2950	2950	2950	2950	0
432	20241002	133500	134064540	2950	2950	2950	2950	1
433	20241002	133400	134061590	2950	2950	2950	2950	2
434	20241002	133300	134055690	2935	2935	2935	2935	66
435	20241002	133200	133861980	2950	2950	2950	2950	6
436	20241002	133100	133844280	2950	2950	2950	2950	0
437	20241002	133000	133844280	2950	2950	2950	2950	0
438	20241002	132900	133844280	2950	2935	2950	2935	124
439	20241002	132800	133480240	2935	2935	2935	2935	0
440	20241002	132700	133480240	2935	2940	2940	2935	200
441	20241002	132600	132892410	2940	2940	2940	2940	0
442	20241002	132500	132892410	2940	2940	2940	2940	0
443	20241002	132400	132892410	2940	2940	2940	2940	0
444	20241002	132300	132892410	2940	2940	2940	2940	0
445	20241002	132200	132892410	2940	2940	2940	2940	0
446	20241002	132100	132892410	2940	2940	2940	2940	0
447	20241002	132000	132892410	2940	2940	2940	2940	0
448	20241002	131900	132892410	2940	2940	2940	2940	69
449	20241002	131800	132689550	2940	2940	2940	2940	10
450	20241002	131700	132660150	2950	2950	2950	2950	0
451	20241002	131600	132660150	2950	2950	2950	2950	0
452	20241002	131500	132660150	2950	2950	2950	2950	0
453	20241002	131400	132660150	2950	2950	2950	2950	0
454	20241002	131300	132660150	2950	2950	2950	2950	0
455	20241002	131200	132660150	2950	2950	2950	2950	100
456	20241002	131100	132365150	2950	2950	2950	2950	0
457	20241002	131000	132365150	2950	2950	2950	2950	0
458	20241002	130900	132365150	2950	2950	2950	2950	0
459	20241002	130800	132365150	2950	2950	2950	2950	0
460	20241002	130700	132365150	2950	2950	2950	2950	0
461	20241002	130600	132365150	2950	2945	2950	2945	65
462	20241002	130500	132173720	2955	2955	2955	2955	0
463	20241002	130400	132173720	2955	2955	2955	2955	0
464	20241002	130300	132173720	2955	2940	2955	2940	849
465	20241002	130200	129677645	2950	2950	2950	2950	0
466	20241002	130100	129677645	2950	2950	2950	2950	6
467	20241002	130000	129659945	2950	2955	2960	2950	159
468	20241002	125900	129190070	2970	2970	2970	2970	0
469	20241002	125800	129190070	2970	2970	2970	2970	0
470	20241002	125700	129190070	2970	2970	2970	2970	1
471	20241002	125600	129187100	2970	2970	2970	2970	0
472	20241002	125500	129187100	2970	2970	2970	2970	0
473	20241002	125400	129187100	2970	2970	2970	2970	0
474	20241002	125300	129187100	2970	2970	2970	2970	0
475	20241002	125200	129187100	2970	2970	2970	2970	0
476	20241002	125100	129187100	2970	2970	2970	2970	0
477	20241002	125000	129187100	2970	2970	2970	2970	0
478	20241002	124900	129187100	2970	2970	2970	2970	0
479	20241002	124800	129187100	2970	2970	2970	2970	0
480	20241002	124700	129187100	2970	2970	2970	2970	0
481	20241002	124600	129187100	2970	2970	2970	2970	1
482	20241002	124500	129184130	2955	2955	2955	2955	3
483	20241002	124400	129175265	2965	2965	2965	2965	0
484	20241002	124300	129175265	2965	2965	2965	2965	0
485	20241002	124200	129175265	2965	2960	2965	2960	3
486	20241002	124100	129166380	2955	2955	2955	2955	1
487	20241002	124000	129163425	2965	2955	2965	2955	19
488	20241002	123900	129107105	2960	2960	2960	2960	0
489	20241002	123800	129107105	2960	2960	2960	2960	0
490	20241002	123700	129107105	2960	2960	2960	2960	0
491	20241002	123600	129107105	2960	2960	2960	2960	0
492	20241002	123500	129107105	2960	2960	2960	2960	11
493	20241002	123400	129074545	2950	2950	2950	2950	0
494	20241002	123300	129074545	2950	2950	2950	2950	0
495	20241002	123200	129074545	2950	2945	2950	2945	473
496	20241002	123100	127679545	2940	2940	2940	2940	0
497	20241002	123000	127679545	2940	2940	2940	2940	18
498	20241002	122900	127626625	2940	2940	2940	2940	0
499	20241002	122800	127626625	2940	2940	2940	2940	0
500	20241002	122700	127626625	2940	2940	2940	2940	0
501	20241002	122600	127626625	2940	2940	2940	2940	0
502	20241002	122500	127626625	2940	2940	2940	2940	230
503	20241002	122400	126950425	2940	2935	2940	2935	66
504	20241002	122300	126756710	2940	2940	2940	2940	10
505	20241002	122200	126727310	2940	2940	2940	2940	1
506	20241002	122100	126724370	2935	2935	2935	2935	103
507	20241002	122000	126422065	2940	2940	2940	2940	50
508	20241002	121900	126275065	2940	2940	2940	2940	0
509	20241002	121800	126275065	2940	2940	2940	2940	0
510	20241002	121700	126275065	2940	2940	2940	2940	20
511	20241002	121600	126216265	2940	2940	2940	2940	0
512	20241002	121500	126216265	2940	2940	2940	2940	0
513	20241002	121400	126216265	2940	2940	2940	2940	0
514	20241002	121300	126216265	2940	2940	2940	2940	0
515	20241002	121200	126216265	2940	2940	2940	2940	1
516	20241002	121100	126213325	2935	2935	2935	2935	0
517	20241002	121000	126213325	2935	2935	2935	2935	64
518	20241002	120900	126025485	2940	2940	2940	2940	6
519	20241002	120800	126007845	2945	2945	2945	2945	0
520	20241002	120700	126007845	2945	2945	2945	2945	0
521	20241002	120600	126007845	2945	2945	2945	2945	0
522	20241002	120500	126007845	2945	2945	2945	2945	0
523	20241002	120400	126007845	2945	2945	2945	2945	0
524	20241002	120300	126007845	2945	2945	2945	2945	0
525	20241002	120200	126007845	2945	2945	2945	2945	0
526	20241002	120100	126007845	2945	2945	2945	2945	0
527	20241002	120000	126007845	2945	2945	2945	2945	0
528	20241002	115900	126007845	2945	2945	2945	2945	0
529	20241002	115800	126007845	2945	2945	2945	2945	0
530	20241002	115700	126007845	2945	2945	2945	2945	0
531	20241002	115600	126007845	2945	2945	2945	2945	93
532	20241002	115500	125733960	2940	2940	2940	2940	5
533	20241002	115400	125719260	2935	2935	2935	2935	66
534	20241002	115300	125525550	2945	2945	2945	2945	1
535	20241002	115200	125522605	2940	2940	2940	2940	0
536	20241002	115100	125522605	2940	2940	2940	2940	0
537	20241002	115000	125522605	2940	2940	2940	2940	0
538	20241002	114900	125522605	2940	2940	2940	2940	0
539	20241002	114800	125522605	2940	2940	2940	2940	0
540	20241002	114700	125522605	2940	2940	2940	2940	135
541	20241002	114600	125125705	2955	2955	2955	2955	0
542	20241002	114500	125125705	2955	2955	2955	2955	0
543	20241002	114400	125125705	2955	2955	2955	2955	0
544	20241002	114300	125125705	2955	2955	2955	2955	0
545	20241002	114200	125125705	2955	2955	2955	2955	0
546	20241002	114100	125125705	2955	2955	2955	2955	0
547	20241002	114000	125125705	2955	2935	2955	2935	601
548	20241002	113900	123361750	2955	2955	2955	2955	0
549	20241002	113800	123361750	2955	2955	2955	2955	0
550	20241002	113700	123361750	2955	2940	2955	2940	298
551	20241002	113600	122485600	2975	2975	2975	2975	0
552	20241002	113500	122485600	2975	2975	2975	2975	0
553	20241002	113400	122485600	2975	2975	2975	2975	0
554	20241002	113300	122485600	2975	2975	2975	2975	0
555	20241002	113200	122485600	2975	2955	2975	2955	2
556	20241002	113100	122479670	2975	2975	2975	2975	0
557	20241002	113000	122479670	2975	2950	2975	2950	185
558	20241002	112900	121933825	2950	2950	2950	2950	0
559	20241002	112800	121933825	2950	2950	2950	2950	0
560	20241002	112700	121933825	2950	2950	2950	2950	0
561	20241002	112600	121933825	2950	2950	2950	2950	0
562	20241002	112500	121933825	2950	2945	2950	2945	607
563	20241002	112400	120144970	2945	2945	2945	2945	0
564	20241002	112300	120144970	2945	2945	2945	2945	0
565	20241002	112200	120144970	2945	2945	2945	2945	2
566	20241002	112100	120139080	2940	2940	2940	2940	110
567	20241002	112000	119815680	2940	2940	2940	2940	0
568	20241002	111900	119815680	2940	2940	2940	2940	2
569	20241002	111800	119809800	2945	2945	2945	2945	1
570	20241002	111700	119806855	2935	2935	2935	2935	0
571	20241002	111600	119806855	2935	2935	2935	2935	3
572	20241002	111500	119798050	2940	2940	2940	2940	0
573	20241002	111400	119798050	2940	2940	2940	2940	400
574	20241002	111300	118622050	2935	2935	2935	2935	205
575	20241002	111200	118020375	2935	2935	2935	2935	595
576	20241002	111100	116274050	2935	2935	2935	2935	0
577	20241002	111000	116274050	2935	2935	2935	2935	0
578	20241002	110900	116274050	2935	2945	2945	2935	36
579	20241002	110800	116168060	2935	2935	2935	2935	45
580	20241002	110700	116035985	2940	2940	2940	2940	457
581	20241002	110600	114692405	2935	2935	2935	2935	200
582	20241002	110500	114105405	2940	2940	2940	2940	0
583	20241002	110400	114105405	2940	2940	2940	2940	0
584	20241002	110300	114105405	2940	2940	2940	2940	0
585	20241002	110200	114105405	2940	2940	2940	2940	0
586	20241002	110100	114105405	2940	2940	2940	2940	0
587	20241002	110000	114105405	2940	2940	2940	2940	0
588	20241002	105900	114105405	2940	2940	2940	2940	0
589	20241002	105800	114105405	2940	2940	2940	2940	0
590	20241002	105700	114105405	2940	2935	2940	2935	325
591	20241002	105600	113151245	2930	2930	2930	2930	81
592	20241002	105500	112913915	2930	2930	2930	2930	0
593	20241002	105400	112913915	2930	2935	2935	2930	136
594	20241002	105300	112514935	2935	2935	2935	2935	0
595	20241002	105200	112514935	2935	2935	2935	2935	0
596	20241002	105100	112514935	2935	2935	2935	2935	0
597	20241002	105000	112514935	2935	2935	2935	2935	0
598	20241002	104900	112514935	2935	2935	2935	2935	0
599	20241002	104800	112514935	2935	2935	2935	2935	0
600	20241002	104700	112514935	2935	2935	2935	2935	0
601	20241002	104600	112514935	2935	2940	2940	2930	196
602	20241002	104500	111940640	2930	2930	2930	2930	0
603	20241002	104400	111940640	2930	2930	2930	2930	67
604	20241002	104300	111744330	2940	2940	2940	2940	1
605	20241002	104200	111741390	2930	2940	2940	2930	45
606	20241002	104100	111609530	2925	2925	2925	2925	0
607	20241002	104000	111609530	2925	2925	2925	2925	3501
608	20241002	103900	101369105	2925	2925	2925	2925	144
609	20241002	103800	100947905	2940	2940	2940	2940	0
610	20241002	103700	100947905	2940	2940	2940	2940	50
611	20241002	103600	100800905	2940	2940	2940	2940	0
612	20241002	103500	100800905	2940	2940	2940	2940	0
613	20241002	103400	100800905	2940	2940	2940	2940	0
614	20241002	103300	100800905	2940	2940	2940	2940	2
615	20241002	103200	100795025	2940	2940	2940	2940	0
616	20241002	103100	100795025	2940	2940	2940	2940	1
617	20241002	103000	100792085	2930	2935	2935	2930	1000
618	20241002	102900	97860975	2950	2950	2950	2950	0
619	20241002	102800	97860975	2950	2950	2950	2950	0
620	20241002	102700	97860975	2950	2950	2950	2950	2
621	20241002	102600	97855075	2945	2945	2945	2945	237
622	20241002	102500	97157110	2945	2945	2945	2945	0
623	20241002	102400	97157110	2945	2945	2945	2945	0
624	20241002	102300	97157110	2945	2945	2945	2945	0
625	20241002	102200	97157110	2945	2945	2945	2945	0
626	20241002	102100	97157110	2945	2935	2945	2935	70
627	20241002	102000	96951645	2930	2930	2930	2930	0
628	20241002	101900	96951645	2930	2930	2930	2930	184
629	20241002	101800	96412525	2920	2920	2920	2920	73
630	20241002	101700	96199365	2930	2930	2930	2930	0
631	20241002	101600	96199365	2930	2930	2930	2930	0
632	20241002	101500	96199365	2930	2930	2930	2930	7
633	20241002	101400	96178855	2930	2930	2930	2930	0
634	20241002	101300	96178855	2930	2930	2930	2930	15
635	20241002	101200	96134905	2930	2930	2930	2930	1
636	20241002	101100	96131975	2920	2920	2920	2920	0
637	20241002	101000	96131975	2920	2920	2920	2920	0
638	20241002	100900	96131975	2920	2930	2930	2920	415
639	20241002	100800	94920165	2930	2920	2930	2920	538
640	20241002	100700	93349195	2920	2920	2920	2920	95
641	20241002	100600	93071795	2925	2925	2925	2925	5
642	20241002	100500	93057170	2930	2930	2930	2930	0
643	20241002	100400	93057170	2930	2930	2930	2930	0
644	20241002	100300	93057170	2930	2930	2930	2930	3
645	20241002	100200	93048380	2930	2930	2930	2930	0
646	20241002	100100	93048380	2930	2920	2930	2920	223
647	20241002	100000	92397210	2915	2915	2915	2915	0
648	20241002	095900	92397210	2915	2915	2915	2915	0
649	20241002	095800	92397210	2915	2915	2915	2915	235
650	20241002	095700	91712185	2930	2930	2930	2930	103
651	20241002	095600	91410395	2935	2935	2935	2935	0
652	20241002	095500	91410395	2935	2935	2935	2935	0
653	20241002	095400	91410395	2935	2935	2935	2935	0
654	20241002	095300	91410395	2935	2935	2935	2935	1
655	20241002	095200	91407460	2905	2920	2920	2905	1233
656	20241002	095100	87810335	2910	2930	2930	2910	2350
657	20241002	095000	80952235	2960	2960	2960	2960	0
658	20241002	094900	80952235	2960	2960	2960	2960	0
659	20241002	094800	80952235	2960	2960	2960	2960	0
660	20241002	094700	80952235	2960	2925	2960	2925	7
661	20241002	094600	80931725	2910	2920	2920	2910	100
662	20241002	094500	80640705	2925	2915	2925	2915	240
663	20241002	094400	79941095	2925	2925	2925	2925	3
664	20241002	094300	79932320	2930	2930	2930	2930	1
665	20241002	094200	79929390	2940	2925	2940	2915	984
666	20241002	094100	77050230	2915	2925	2925	2915	1140
667	20241002	094000	73722110	2940	2940	2965	2915	395
668	20241002	093900	72565065	2940	2930	2940	2930	750
669	20241002	093800	70367220	2930	2920	2930	2920	640
670	20241002	093700	68493900	2905	2920	2930	2905	683
671	20241002	093600	66499625	2905	2920	2920	2905	37
672	20241002	093500	66392100	2910	2910	2910	2910	550
673	20241002	093400	64791600	2910	2905	2910	2905	1010
674	20241002	093300	61854055	2905	2900	2905	2900	179
675	20241002	093200	61334930	2900	2900	2900	2900	1897
676	20241002	093100	55833630	2890	2930	2930	2890	5716
677	20241002	093000	39222400	2915	2925	2925	2915	1132
678	20241002	092900	35921800	2940	2940	2940	2940	1
679	20241002	092800	35918860	2925	2925	2925	2925	68
680	20241002	092700	35719960	2925	2930	2930	2920	1515
681	20241002	092600	31285080	2935	2940	2940	2935	507
682	20241002	092500	29796535	2940	2965	2965	2940	1875
683	20241002	092400	24264540	2980	2980	2980	2980	1
684	20241002	092300	24261560	2965	2965	2965	2965	0
685	20241002	092200	24261560	2965	2965	2965	2965	0
686	20241002	092100	24261560	2965	2965	2965	2965	68
687	20241002	092000	24059940	2970	2970	2970	2970	0
688	20241002	091900	24059940	2970	2970	2980	2970	162
689	20241002	091800	23578790	2975	2965	2975	2965	2012
690	20241002	091700	17593180	2965	2965	2965	2965	0
691	20241002	091600	17593180	2965	2960	2965	2960	2202
692	20241002	091500	11074985	2960	2960	2960	2960	103
693	20241002	091400	10770105	2960	2960	2960	2960	3
694	20241002	091300	10761225	2960	2940	2960	2940	12
695	20241002	091200	10725905	2940	2940	2940	2940	29
696	20241002	091100	10640645	2940	2940	2965	2940	394
697	20241002	091000	9476900	2950	2950	2950	2950	0
698	20241002	090900	9476900	2950	2940	2950	2940	74
699	20241002	090800	9259000	2950	2950	2950	2950	1
700	20241002	090700	9256050	2955	2955	2955	2955	0
701	20241002	090600	9256050	2955	2955	2955	2955	6
702	20241002	090500	9238320	2980	2945	2980	2930	142
703	20241002	090400	8822030	2950	2975	2975	2950	1407
704	20241002	090300	4668250	2975	2980	2980	2975	90
705	20241002	090200	4400160	2985	2985	2985	2985	0
706	20241002	090100	4400160	2985	2985	2985	2985	67
707	20241002	090000	4200165	2985	3005	3005	2985	1401