KissMeData/396300/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	213200	86571120	2810	2810	2810	2810	4270
3	20241004	213100	86571120	2810	2810	2810	2810	0
4	20241004	213000	86571120	2810	2810	2810	2810	0
5	20241004	212900	86571120	2810	2810	2810	2810	0
6	20241004	212800	86571120	2810	2810	2810	2810	0
7	20241004	212700	86571120	2810	2810	2810	2810	0
8	20241004	212600	86571120	2810	2810	2810	2810	0
9	20241004	212500	86571120	2810	2810	2810	2810	0
10	20241004	212400	86571120	2810	2810	2810	2810	0
11	20241004	212300	86571120	2810	2810	2810	2810	0
12	20241004	212200	86571120	2810	2810	2810	2810	0
13	20241004	212100	86571120	2810	2810	2810	2810	0
14	20241004	212000	86571120	2810	2810	2810	2810	0
15	20241004	211900	86571120	2810	2810	2810	2810	0
16	20241004	211800	86571120	2810	2810	2810	2810	0
17	20241004	211700	86571120	2810	2810	2810	2810	0
18	20241004	211600	86571120	2810	2810	2810	2810	0
19	20241004	211500	86571120	2810	2810	2810	2810	0
20	20241004	211400	86571120	2810	2810	2810	2810	0
21	20241004	211300	86571120	2810	2810	2810	2810	0
22	20241004	211200	86571120	2810	2810	2810	2810	0
23	20241004	211100	86571120	2810	2810	2810	2810	0
24	20241004	211000	86571120	2810	2810	2810	2810	0
25	20241004	210900	86571120	2810	2810	2810	2810	0
26	20241004	210800	86571120	2810	2810	2810	2810	0
27	20241004	210700	86571120	2810	2810	2810	2810	0
28	20241004	210600	86571120	2810	2810	2810	2810	0
29	20241004	210500	86571120	2810	2810	2810	2810	0
30	20241004	210400	86571120	2810	2810	2810	2810	0
31	20241004	210300	86571120	2810	2810	2810	2810	0
32	20241004	210200	86571120	2810	2810	2810	2810	4270
33	20241004	210100	86571120	2810	2810	2810	2810	0
34	20241004	210000	86571120	2810	2810	2810	2810	0
35	20241004	205900	86571120	2810	2810	2810	2810	0
36	20241004	205800	86571120	2810	2810	2810	2810	0
37	20241004	205700	86571120	2810	2810	2810	2810	0
38	20241004	205600	86571120	2810	2810	2810	2810	0
39	20241004	205500	86571120	2810	2810	2810	2810	0
40	20241004	205400	86571120	2810	2810	2810	2810	0
41	20241004	205300	86571120	2810	2810	2810	2810	0
42	20241004	205200	86571120	2810	2810	2810	2810	0
43	20241004	205100	86571120	2810	2810	2810	2810	0
44	20241004	205000	86571120	2810	2810	2810	2810	0
45	20241004	204900	86571120	2810	2810	2810	2810	0
46	20241004	204800	86571120	2810	2810	2810	2810	0
47	20241004	204700	86571120	2810	2810	2810	2810	0
48	20241004	204600	86571120	2810	2810	2810	2810	0
49	20241004	204500	86571120	2810	2810	2810	2810	0
50	20241004	204400	86571120	2810	2810	2810	2810	0
51	20241004	204300	86571120	2810	2810	2810	2810	0
52	20241004	204200	86571120	2810	2810	2810	2810	0
53	20241004	204100	86571120	2810	2810	2810	2810	0
54	20241004	204000	86571120	2810	2810	2810	2810	0
55	20241004	203900	86571120	2810	2810	2810	2810	0
56	20241004	203800	86571120	2810	2810	2810	2810	0
57	20241004	203700	86571120	2810	2810	2810	2810	0
58	20241004	203600	86571120	2810	2810	2810	2810	0
59	20241004	203500	86571120	2810	2810	2810	2810	0
60	20241004	203400	86571120	2810	2810	2810	2810	0
61	20241004	203300	86571120	2810	2810	2810	2810	0
62	20241004	203200	86571120	2810	2810	2810	2810	4270
63	20241004	203100	86571120	2810	2810	2810	2810	0
64	20241004	203000	86571120	2810	2810	2810	2810	0
65	20241004	202900	86571120	2810	2810	2810	2810	0
66	20241004	202800	86571120	2810	2810	2810	2810	0
67	20241004	202700	86571120	2810	2810	2810	2810	0
68	20241004	202600	86571120	2810	2810	2810	2810	0
69	20241004	202500	86571120	2810	2810	2810	2810	0
70	20241004	202400	86571120	2810	2810	2810	2810	0
71	20241004	202300	86571120	2810	2810	2810	2810	0
72	20241004	202200	86571120	2810	2810	2810	2810	0
73	20241004	202100	86571120	2810	2810	2810	2810	0
74	20241004	202000	86571120	2810	2810	2810	2810	0
75	20241004	201900	86571120	2810	2810	2810	2810	0
76	20241004	201800	86571120	2810	2810	2810	2810	0
77	20241004	201700	86571120	2810	2810	2810	2810	0
78	20241004	201600	86571120	2810	2810	2810	2810	0
79	20241004	201500	86571120	2810	2810	2810	2810	0
80	20241004	201400	86571120	2810	2810	2810	2810	0
81	20241004	201300	86571120	2810	2810	2810	2810	0
82	20241004	201200	86571120	2810	2810	2810	2810	0
83	20241004	201100	86571120	2810	2810	2810	2810	0
84	20241004	201000	86571120	2810	2810	2810	2810	0
85	20241004	200900	86571120	2810	2810	2810	2810	0
86	20241004	200800	86571120	2810	2810	2810	2810	0
87	20241004	200700	86571120	2810	2810	2810	2810	0
88	20241004	200600	86571120	2810	2810	2810	2810	0
89	20241004	200500	86571120	2810	2810	2810	2810	0
90	20241004	200400	86571120	2810	2810	2810	2810	0
91	20241004	200300	86571120	2810	2810	2810	2810	0
92	20241004	200200	86571120	2810	2810	2810	2810	4270
93	20241004	200100	86571120	2810	2810	2810	2810	0
94	20241004	200000	86571120	2810	2810	2810	2810	0
95	20241004	195900	86571120	2810	2810	2810	2810	0
96	20241004	195800	86571120	2810	2810	2810	2810	0
97	20241004	195700	86571120	2810	2810	2810	2810	0
98	20241004	195600	86571120	2810	2810	2810	2810	0
99	20241004	195500	86571120	2810	2810	2810	2810	0
100	20241004	195400	86571120	2810	2810	2810	2810	0
101	20241004	195300	86571120	2810	2810	2810	2810	0
102	20241004	195200	86571120	2810	2810	2810	2810	0
103	20241004	195100	86571120	2810	2810	2810	2810	0
104	20241004	195000	86571120	2810	2810	2810	2810	0
105	20241004	194900	86571120	2810	2810	2810	2810	0
106	20241004	194800	86571120	2810	2810	2810	2810	0
107	20241004	194700	86571120	2810	2810	2810	2810	0
108	20241004	194600	86571120	2810	2810	2810	2810	0
109	20241004	194500	86571120	2810	2810	2810	2810	0
110	20241004	194400	86571120	2810	2810	2810	2810	0
111	20241004	194300	86571120	2810	2810	2810	2810	0
112	20241004	194200	86571120	2810	2810	2810	2810	0
113	20241004	194100	86571120	2810	2810	2810	2810	0
114	20241004	194000	86571120	2810	2810	2810	2810	0
115	20241004	193900	86571120	2810	2810	2810	2810	0
116	20241004	193800	86571120	2810	2810	2810	2810	0
117	20241004	193700	86571120	2810	2810	2810	2810	0
118	20241004	193600	86571120	2810	2810	2810	2810	0
119	20241004	193500	86571120	2810	2810	2810	2810	0
120	20241004	193400	86571120	2810	2810	2810	2810	0
121	20241004	193300	86571120	2810	2810	2810	2810	0
122	20241004	193200	86571120	2810	2810	2810	2810	4270
123	20241004	193100	86571120	2810	2810	2810	2810	0
124	20241004	193000	86571120	2810	2810	2810	2810	0
125	20241004	192900	86571120	2810	2810	2810	2810	0
126	20241004	192800	86571120	2810	2810	2810	2810	0
127	20241004	192700	86571120	2810	2810	2810	2810	0
128	20241004	192600	86571120	2810	2810	2810	2810	0
129	20241004	192500	86571120	2810	2810	2810	2810	0
130	20241004	192400	86571120	2810	2810	2810	2810	0
131	20241004	192300	86571120	2810	2810	2810	2810	0
132	20241004	192200	86571120	2810	2810	2810	2810	0
133	20241004	192100	86571120	2810	2810	2810	2810	0
134	20241004	192000	86571120	2810	2810	2810	2810	0
135	20241004	191900	86571120	2810	2810	2810	2810	0
136	20241004	191800	86571120	2810	2810	2810	2810	0
137	20241004	191700	86571120	2810	2810	2810	2810	0
138	20241004	191600	86571120	2810	2810	2810	2810	0
139	20241004	191500	86571120	2810	2810	2810	2810	0
140	20241004	191400	86571120	2810	2810	2810	2810	0
141	20241004	191300	86571120	2810	2810	2810	2810	0
142	20241004	191200	86571120	2810	2810	2810	2810	0
143	20241004	191100	86571120	2810	2810	2810	2810	0
144	20241004	191000	86571120	2810	2810	2810	2810	0
145	20241004	190900	86571120	2810	2810	2810	2810	0
146	20241004	190800	86571120	2810	2810	2810	2810	0
147	20241004	190700	86571120	2810	2810	2810	2810	0
148	20241004	190600	86571120	2810	2810	2810	2810	0
149	20241004	190500	86571120	2810	2810	2810	2810	0
150	20241004	190400	86571120	2810	2810	2810	2810	0
151	20241004	190300	86571120	2810	2810	2810	2810	0
152	20241004	190200	86571120	2810	2810	2810	2810	4270
153	20241004	190100	86571120	2810	2810	2810	2810	0
154	20241004	190000	86571120	2810	2810	2810	2810	0
155	20241004	185900	86571120	2810	2810	2810	2810	0
156	20241004	185800	86571120	2810	2810	2810	2810	0
157	20241004	185700	86571120	2810	2810	2810	2810	0
158	20241004	185600	86571120	2810	2810	2810	2810	0
159	20241004	185500	86571120	2810	2810	2810	2810	0
160	20241004	185400	86571120	2810	2810	2810	2810	0
161	20241004	185300	86571120	2810	2810	2810	2810	0
162	20241004	185200	86571120	2810	2810	2810	2810	0
163	20241004	185100	86571120	2810	2810	2810	2810	0
164	20241004	185000	86571120	2810	2810	2810	2810	0
165	20241004	184900	86571120	2810	2810	2810	2810	0
166	20241004	184800	86571120	2810	2810	2810	2810	0
167	20241004	184700	86571120	2810	2810	2810	2810	0
168	20241004	184600	86571120	2810	2810	2810	2810	0
169	20241004	184500	86571120	2810	2810	2810	2810	0
170	20241004	184400	86571120	2810	2810	2810	2810	0
171	20241004	184300	86571120	2810	2810	2810	2810	0
172	20241004	184200	86571120	2810	2810	2810	2810	0
173	20241004	184100	86571120	2810	2810	2810	2810	0
174	20241004	184000	86571120	2810	2810	2810	2810	0
175	20241004	183900	86571120	2810	2810	2810	2810	0
176	20241004	183800	86571120	2810	2810	2810	2810	0
177	20241004	183700	86571120	2810	2810	2810	2810	0
178	20241004	183600	86571120	2810	2810	2810	2810	0
179	20241004	183500	86571120	2810	2810	2810	2810	0
180	20241004	183400	86571120	2810	2810	2810	2810	0
181	20241004	183300	86571120	2810	2810	2810	2810	0
182	20241004	183200	86571120	2810	2810	2810	2810	4270
183	20241004	183100	86571120	2810	2810	2810	2810	0
184	20241004	183000	86571120	2810	2810	2810	2810	0
185	20241004	182900	86571120	2810	2810	2810	2810	0
186	20241004	182800	86571120	2810	2810	2810	2810	0
187	20241004	182700	86571120	2810	2810	2810	2810	0
188	20241004	182600	86571120	2810	2810	2810	2810	0
189	20241004	182500	86571120	2810	2810	2810	2810	0
190	20241004	182400	86571120	2810	2810	2810	2810	0
191	20241004	182300	86571120	2810	2810	2810	2810	0
192	20241004	182200	86571120	2810	2810	2810	2810	0
193	20241004	182100	86571120	2810	2810	2810	2810	0
194	20241004	182000	86571120	2810	2810	2810	2810	0
195	20241004	181900	86571120	2810	2810	2810	2810	0
196	20241004	181800	86571120	2810	2810	2810	2810	0
197	20241004	181700	86571120	2810	2810	2810	2810	0
198	20241004	181600	86571120	2810	2810	2810	2810	0
199	20241004	181500	86571120	2810	2810	2810	2810	0
200	20241004	181400	86571120	2810	2810	2810	2810	0
201	20241004	181300	86571120	2810	2810	2810	2810	0
202	20241004	181200	86571120	2810	2810	2810	2810	0
203	20241004	181100	86571120	2810	2810	2810	2810	0
204	20241004	181000	86571120	2810	2810	2810	2810	0
205	20241004	180900	86571120	2810	2810	2810	2810	0
206	20241004	180800	86571120	2810	2810	2810	2810	0
207	20241004	180700	86571120	2810	2810	2810	2810	0
208	20241004	180600	86571120	2810	2810	2810	2810	0
209	20241004	180500	86571120	2810	2810	2810	2810	0
210	20241004	180400	86571120	2810	2810	2810	2810	0
211	20241004	180300	86571120	2810	2810	2810	2810	0
212	20241004	180200	86571120	2810	2810	2810	2810	4270
213	20241004	180100	86571120	2810	2810	2810	2810	0
214	20241004	180000	86571120	2810	2810	2810	2810	0
215	20241004	175900	86571120	2810	2810	2810	2810	0
216	20241004	175800	86571120	2810	2810	2810	2810	0
217	20241004	175700	86571120	2810	2810	2810	2810	0
218	20241004	175600	86571120	2810	2810	2810	2810	0
219	20241004	175500	86571120	2810	2810	2810	2810	0
220	20241004	175400	86571120	2810	2810	2810	2810	0
221	20241004	175300	86571120	2810	2810	2810	2810	0
222	20241004	175200	86571120	2810	2810	2810	2810	0
223	20241004	175100	86571120	2810	2810	2810	2810	0
224	20241004	175000	86571120	2810	2810	2810	2810	0
225	20241004	174900	86571120	2810	2810	2810	2810	0
226	20241004	174800	86571120	2810	2810	2810	2810	0
227	20241004	174700	86571120	2810	2810	2810	2810	0
228	20241004	174600	86571120	2810	2810	2810	2810	0
229	20241004	174500	86571120	2810	2810	2810	2810	0
230	20241004	174400	86571120	2810	2810	2810	2810	0
231	20241004	174300	86571120	2810	2810	2810	2810	0
232	20241004	174200	86571120	2810	2810	2810	2810	0
233	20241004	174100	86571120	2810	2810	2810	2810	0
234	20241004	174000	86571120	2810	2810	2810	2810	0
235	20241004	173900	86571120	2810	2810	2810	2810	0
236	20241004	173800	86571120	2810	2810	2810	2810	0
237	20241004	173700	86571120	2810	2810	2810	2810	0
238	20241004	173600	86571120	2810	2810	2810	2810	0
239	20241004	173500	86571120	2810	2810	2810	2810	0
240	20241004	173400	86571120	2810	2810	2810	2810	0
241	20241004	173300	86571120	2810	2810	2810	2810	0
242	20241004	173200	86571120	2810	2810	2810	2810	4270
243	20241004	173100	86571120	2810	2810	2810	2810	0
244	20241004	173000	86571120	2810	2810	2810	2810	0
245	20241004	172900	86571120	2810	2810	2810	2810	0
246	20241004	172800	86571120	2810	2810	2810	2810	0
247	20241004	172700	86571120	2810	2810	2810	2810	0
248	20241004	172600	86571120	2810	2810	2810	2810	0
249	20241004	172500	86571120	2810	2810	2810	2810	0
250	20241004	172400	86571120	2810	2810	2810	2810	0
251	20241004	172300	86571120	2810	2810	2810	2810	0
252	20241004	172200	86571120	2810	2810	2810	2810	0
253	20241004	172100	86571120	2810	2810	2810	2810	0
254	20241004	172000	86571120	2810	2810	2810	2810	0
255	20241004	171900	86571120	2810	2810	2810	2810	0
256	20241004	171800	86571120	2810	2810	2810	2810	0
257	20241004	171700	86571120	2810	2810	2810	2810	0
258	20241004	171600	86571120	2810	2810	2810	2810	0
259	20241004	171500	86571120	2810	2810	2810	2810	0
260	20241004	171400	86571120	2810	2810	2810	2810	0
261	20241004	171300	86571120	2810	2810	2810	2810	0
262	20241004	171200	86571120	2810	2810	2810	2810	0
263	20241004	171100	86571120	2810	2810	2810	2810	0
264	20241004	171000	86571120	2810	2810	2810	2810	0
265	20241004	170900	86571120	2810	2810	2810	2810	0
266	20241004	170800	86571120	2810	2810	2810	2810	0
267	20241004	170700	86571120	2810	2810	2810	2810	0
268	20241004	170600	86571120	2810	2810	2810	2810	0
269	20241004	170500	86571120	2810	2810	2810	2810	0
270	20241004	170400	86571120	2810	2810	2810	2810	0
271	20241004	170300	86571120	2810	2810	2810	2810	0
272	20241004	170200	86571120	2810	2810	2810	2810	4270
273	20241004	170100	86571120	2810	2810	2810	2810	0
274	20241004	170000	86571120	2810	2810	2810	2810	0
275	20241004	165900	86571120	2810	2810	2810	2810	0
276	20241004	165800	86571120	2810	2810	2810	2810	0
277	20241004	165700	86571120	2810	2810	2810	2810	0
278	20241004	165600	86571120	2810	2810	2810	2810	0
279	20241004	165500	86571120	2810	2810	2810	2810	0
280	20241004	165400	86571120	2810	2810	2810	2810	0
281	20241004	165300	86571120	2810	2810	2810	2810	0
282	20241004	165200	86571120	2810	2810	2810	2810	0
283	20241004	165100	86571120	2810	2810	2810	2810	0
284	20241004	165000	86571120	2810	2810	2810	2810	0
285	20241004	164900	86571120	2810	2810	2810	2810	0
286	20241004	164800	86571120	2810	2810	2810	2810	0
287	20241004	164700	86571120	2810	2810	2810	2810	0
288	20241004	164600	86571120	2810	2810	2810	2810	0
289	20241004	164500	86571120	2810	2810	2810	2810	0
290	20241004	164400	86571120	2810	2810	2810	2810	0
291	20241004	164300	86571120	2810	2810	2810	2810	0
292	20241004	164200	86571120	2810	2810	2810	2810	0
293	20241004	164100	86571120	2810	2810	2810	2810	0
294	20241004	164000	86571120	2810	2810	2810	2810	0
295	20241004	163900	86571120	2810	2810	2810	2810	0
296	20241004	163800	86571120	2810	2810	2810	2810	0
297	20241004	163700	86571120	2810	2810	2810	2810	0
298	20241004	163600	86571120	2810	2810	2810	2810	0
299	20241004	163500	86571120	2810	2810	2810	2810	0
300	20241004	163400	86571120	2810	2810	2810	2810	0
301	20241004	163300	86571120	2810	2810	2810	2810	0
302	20241004	163200	86571120	2810	2810	2810	2810	4270
303	20241004	163100	86571120	2810	2810	2810	2810	0
304	20241004	163000	86571120	2810	2810	2810	2810	0
305	20241004	162900	86571120	2810	2810	2810	2810	0
306	20241004	162800	86571120	2810	2810	2810	2810	0
307	20241004	162700	86571120	2810	2810	2810	2810	0
308	20241004	162600	86571120	2810	2810	2810	2810	0
309	20241004	162500	86571120	2810	2810	2810	2810	0
310	20241004	162400	86571120	2810	2810	2810	2810	0
311	20241004	162300	86571120	2810	2810	2810	2810	0
312	20241004	162200	86571120	2810	2810	2810	2810	0
313	20241004	162100	86571120	2810	2810	2810	2810	0
314	20241004	162000	86571120	2810	2810	2810	2810	0
315	20241004	161900	86571120	2810	2810	2810	2810	0
316	20241004	161800	86571120	2810	2810	2810	2810	0
317	20241004	161700	86571120	2810	2810	2810	2810	0
318	20241004	161600	86571120	2810	2810	2810	2810	0
319	20241004	161500	86571120	2810	2810	2810	2810	0
320	20241004	161400	86571120	2810	2810	2810	2810	0
321	20241004	161300	86571120	2810	2810	2810	2810	0
322	20241004	161200	86571120	2810	2810	2810	2810	0
323	20241004	161100	86571120	2810	2810	2810	2810	0
324	20241004	161000	86571120	2810	2810	2810	2810	0
325	20241004	160900	86571120	2810	2810	2810	2810	0
326	20241004	160800	86571120	2810	2810	2810	2810	0
327	20241004	160700	86571120	2810	2810	2810	2810	0
328	20241004	160600	86571120	2810	2810	2810	2810	0
329	20241004	160500	86571120	2810	2810	2810	2810	0
330	20241004	160400	86571120	2810	2810	2810	2810	0
331	20241004	160300	86571120	2810	2810	2810	2810	0
332	20241004	160200	86571120	2810	2810	2810	2810	4270
333	20241004	160100	86571120	2810	2810	2810	2810	0
334	20241004	160000	86571120	2810	2810	2810	2810	0
335	20241004	155900	86571120	2810	2810	2810	2810	0
336	20241004	155800	86571120	2810	2810	2810	2810	0
337	20241004	155700	86571120	2810	2810	2810	2810	0
338	20241004	155600	86571120	2810	2810	2810	2810	0
339	20241004	155500	86571120	2810	2810	2810	2810	0
340	20241004	155400	86571120	2810	2810	2810	2810	0
341	20241004	155300	86571120	2810	2810	2810	2810	0
342	20241004	155200	86571120	2810	2810	2810	2810	0
343	20241004	155100	86571120	2810	2810	2810	2810	0
344	20241004	155000	86571120	2810	2810	2810	2810	0
345	20241004	154900	86571120	2810	2810	2810	2810	0
346	20241004	154800	86571120	2810	2810	2810	2810	0
347	20241004	154700	86571120	2810	2810	2810	2810	0
348	20241004	154600	86571120	2810	2810	2810	2810	0
349	20241004	154500	86571120	2810	2810	2810	2810	0
350	20241004	154400	86571120	2810	2810	2810	2810	0
351	20241004	154300	86571120	2810	2810	2810	2810	0
352	20241004	154200	86571120	2810	2810	2810	2810	0
353	20241004	154100	86571120	2810	2810	2810	2810	0
354	20241004	154000	86571120	2810	2810	2810	2810	0
355	20241004	153900	86571120	2810	2810	2810	2810	0
356	20241004	153800	86571120	2810	2810	2810	2810	0
357	20241004	153700	86571120	2810	2810	2810	2810	0
358	20241004	153600	86571120	2810	2810	2810	2810	0
359	20241004	153500	86571120	2810	2810	2810	2810	0
360	20241004	153400	86571120	2810	2810	2810	2810	0
361	20241004	153300	86571120	2810	2810	2810	2810	0
362	20241004	153200	86571120	2810	2810	2810	2810	4270
363	20241004	153100	86571120	2810	2810	2810	2810	0
364	20241004	153000	86571120	2810	2810	2810	2810	4270
365	20241004	152900	74572420	2850	2850	2850	2850	0
366	20241004	152800	74572420	2850	2850	2850	2850	0
367	20241004	152700	74572420	2850	2850	2850	2850	0
368	20241004	152600	74572420	2850	2850	2850	2850	0
369	20241004	152500	74572420	2850	2850	2850	2850	0
370	20241004	152400	74572420	2850	2850	2850	2850	0
371	20241004	152300	74572420	2850	2850	2850	2850	0
372	20241004	152200	74572420	2850	2850	2850	2850	0
373	20241004	152100	74572420	2850	2850	2850	2850	0
374	20241004	152000	74572420	2850	2850	2850	2850	0
375	20241004	151900	74572420	2850	2855	2865	2850	3872
376	20241004	151800	63491575	2855	2855	2855	2855	34
377	20241004	151700	63394505	2855	2855	2855	2855	329
378	20241004	151600	62455210	2855	2850	2855	2850	319
379	20241004	151500	61546050	2845	2845	2845	2845	0
380	20241004	151400	61546050	2845	2845	2845	2845	0
381	20241004	151300	61546050	2845	2845	2845	2845	0
382	20241004	151200	61546050	2845	2845	2845	2845	0
383	20241004	151100	61546050	2845	2845	2845	2845	0
384	20241004	151000	61546050	2845	2845	2845	2845	0
385	20241004	150900	61546050	2845	2845	2845	2845	1
386	20241004	150800	61543205	2870	2870	2870	2870	0
387	20241004	150700	61543205	2870	2870	2870	2870	0
388	20241004	150600	61543205	2870	2870	2870	2870	0
389	20241004	150500	61543205	2870	2870	2870	2870	0
390	20241004	150400	61543205	2870	2870	2870	2870	0
391	20241004	150300	61543205	2870	2870	2870	2870	0
392	20241004	150200	61543205	2870	2870	2870	2870	0
393	20241004	150100	61543205	2870	2870	2870	2870	0
394	20241004	150000	61543205	2870	2870	2870	2870	0
395	20241004	145900	61543205	2870	2870	2870	2870	0
396	20241004	145800	61543205	2870	2870	2870	2870	0
397	20241004	145700	61543205	2870	2870	2870	2870	0
398	20241004	145600	61543205	2870	2870	2870	2870	0
399	20241004	145500	61543205	2870	2870	2870	2870	0
400	20241004	145400	61543205	2870	2870	2870	2870	0
401	20241004	145300	61543205	2870	2870	2870	2870	0
402	20241004	145200	61543205	2870	2870	2870	2870	0
403	20241004	145100	61543205	2870	2870	2870	2870	0
404	20241004	145000	61543205	2870	2870	2870	2870	0
405	20241004	144900	61543205	2870	2870	2870	2870	0
406	20241004	144800	61543205	2870	2870	2870	2870	0
407	20241004	144700	61543205	2870	2870	2870	2870	0
408	20241004	144600	61543205	2870	2870	2870	2870	0
409	20241004	144500	61543205	2870	2870	2870	2870	0
410	20241004	144400	61543205	2870	2870	2870	2870	0
411	20241004	144300	61543205	2870	2850	2870	2840	1001
412	20241004	144200	58697740	2850	2860	2860	2850	501
413	20241004	144100	57266360	2870	2870	2870	2870	0
414	20241004	144000	57266360	2870	2870	2870	2870	0
415	20241004	143900	57266360	2870	2870	2870	2870	0
416	20241004	143800	57266360	2870	2870	2870	2870	0
417	20241004	143700	57266360	2870	2870	2870	2870	0
418	20241004	143600	57266360	2870	2870	2870	2870	0
419	20241004	143500	57266360	2870	2870	2870	2870	0
420	20241004	143400	57266360	2870	2870	2870	2870	0
421	20241004	143300	57266360	2870	2870	2870	2870	0
422	20241004	143200	57266360	2870	2870	2870	2870	0
423	20241004	143100	57266360	2870	2865	2870	2865	1500
424	20241004	143000	52963410	2865	2865	2865	2865	0
425	20241004	142900	52963410	2865	2865	2865	2865	1
426	20241004	142800	52960545	2860	2860	2860	2860	0
427	20241004	142700	52960545	2860	2860	2860	2860	0
428	20241004	142600	52960545	2860	2860	2860	2860	0
429	20241004	142500	52960545	2860	2860	2860	2860	0
430	20241004	142400	52960545	2860	2860	2860	2860	498
431	20241004	142300	51536265	2860	2860	2860	2860	0
432	20241004	142200	51536265	2860	2860	2860	2860	0
433	20241004	142100	51536265	2860	2860	2860	2860	0
434	20241004	142000	51536265	2860	2860	2860	2860	0
435	20241004	141900	51536265	2860	2855	2860	2855	11
436	20241004	141800	51504855	2860	2860	2860	2860	0
437	20241004	141700	51504855	2860	2860	2860	2860	0
438	20241004	141600	51504855	2860	2860	2860	2860	0
439	20241004	141500	51504855	2860	2860	2860	2860	1
440	20241004	141400	51501995	2855	2855	2855	2855	0
441	20241004	141300	51501995	2855	2855	2855	2855	0
442	20241004	141200	51501995	2855	2855	2855	2855	0
443	20241004	141100	51501995	2855	2855	2855	2855	0
444	20241004	141000	51501995	2855	2855	2855	2855	0
445	20241004	140900	51501995	2855	2855	2855	2855	0
446	20241004	140800	51501995	2855	2855	2855	2855	0
447	20241004	140700	51501995	2855	2855	2855	2855	0
448	20241004	140600	51501995	2855	2855	2855	2855	0
449	20241004	140500	51501995	2855	2860	2860	2855	1271
450	20241004	140400	47873250	2865	2865	2865	2865	0
451	20241004	140300	47873250	2865	2865	2865	2865	0
452	20241004	140200	47873250	2865	2865	2865	2865	0
453	20241004	140100	47873250	2865	2865	2865	2865	0
454	20241004	140000	47873250	2865	2865	2865	2865	0
455	20241004	135900	47873250	2865	2865	2865	2865	0
456	20241004	135800	47873250	2865	2865	2865	2865	0
457	20241004	135700	47873250	2865	2865	2865	2865	0
458	20241004	135600	47873250	2865	2865	2865	2865	0
459	20241004	135500	47873250	2865	2865	2865	2865	0
460	20241004	135400	47873250	2865	2865	2865	2865	0
461	20241004	135300	47873250	2865	2865	2865	2865	0
462	20241004	135200	47873250	2865	2865	2865	2865	30
463	20241004	135100	47787300	2860	2860	2860	2860	0
464	20241004	135000	47787300	2860	2860	2860	2860	0
465	20241004	134900	47787300	2860	2860	2860	2860	0
466	20241004	134800	47787300	2860	2860	2860	2860	0
467	20241004	134700	47787300	2860	2860	2860	2860	0
468	20241004	134600	47787300	2860	2860	2860	2860	1
469	20241004	134500	47784440	2870	2870	2870	2870	0
470	20241004	134400	47784440	2870	2870	2870	2870	0
471	20241004	134300	47784440	2870	2870	2870	2870	0
472	20241004	134200	47784440	2870	2870	2870	2870	0
473	20241004	134100	47784440	2870	2870	2870	2870	0
474	20241004	134000	47784440	2870	2870	2870	2870	0
475	20241004	133900	47784440	2870	2870	2870	2870	0
476	20241004	133800	47784440	2870	2870	2870	2870	0
477	20241004	133700	47784440	2870	2870	2870	2870	0
478	20241004	133600	47784440	2870	2870	2870	2870	0
479	20241004	133500	47784440	2870	2870	2870	2870	0
480	20241004	133400	47784440	2870	2870	2870	2870	0
481	20241004	133300	47784440	2870	2870	2870	2870	0
482	20241004	133200	47784440	2870	2870	2870	2870	0
483	20241004	133100	47784440	2870	2870	2870	2870	0
484	20241004	133000	47784440	2870	2870	2870	2870	0
485	20241004	132900	47784440	2870	2870	2870	2870	0
486	20241004	132800	47784440	2870	2870	2870	2870	10
487	20241004	132700	47755740	2870	2870	2870	2870	173
488	20241004	132600	47259230	2870	2870	2870	2870	0
489	20241004	132500	47259230	2870	2870	2870	2870	0
490	20241004	132400	47259230	2870	2870	2870	2870	0
491	20241004	132300	47259230	2870	2870	2870	2870	0
492	20241004	132200	47259230	2870	2870	2870	2870	0
493	20241004	132100	47259230	2870	2870	2870	2870	0
494	20241004	132000	47259230	2870	2870	2870	2870	0
495	20241004	131900	47259230	2870	2870	2870	2870	0
496	20241004	131800	47259230	2870	2870	2870	2870	0
497	20241004	131700	47259230	2870	2870	2870	2870	0
498	20241004	131600	47259230	2870	2870	2870	2870	0
499	20241004	131500	47259230	2870	2870	2870	2870	0
500	20241004	131400	47259230	2870	2870	2870	2870	0
501	20241004	131300	47259230	2870	2870	2870	2870	0
502	20241004	131200	47259230	2870	2870	2870	2870	0
503	20241004	131100	47259230	2870	2870	2870	2870	0
504	20241004	131000	47259230	2870	2870	2870	2870	0
505	20241004	130900	47259230	2870	2870	2870	2870	1
506	20241004	130800	47256360	2855	2855	2855	2855	790
507	20241004	130700	45000910	2855	2855	2855	2855	0
508	20241004	130600	45000910	2855	2855	2855	2855	0
509	20241004	130500	45000910	2855	2855	2855	2855	0
510	20241004	130400	45000910	2855	2855	2855	2855	0
511	20241004	130300	45000910	2855	2855	2855	2855	0
512	20241004	130200	45000910	2855	2855	2855	2855	0
513	20241004	130100	45000910	2855	2855	2855	2855	0
514	20241004	130000	45000910	2855	2855	2855	2855	0
515	20241004	125900	45000910	2855	2855	2855	2855	0
516	20241004	125800	45000910	2855	2855	2855	2855	0
517	20241004	125700	45000910	2855	2855	2855	2855	0
518	20241004	125600	45000910	2855	2855	2855	2855	0
519	20241004	125500	45000910	2855	2855	2855	2855	0
520	20241004	125400	45000910	2855	2870	2870	2855	5198
521	20241004	125300	30104775	2875	2875	2875	2875	0
522	20241004	125200	30104775	2875	2875	2875	2875	0
523	20241004	125100	30104775	2875	2875	2875	2875	0
524	20241004	125000	30104775	2875	2875	2875	2875	0
525	20241004	124900	30104775	2875	2875	2875	2875	0
526	20241004	124800	30104775	2875	2875	2875	2875	0
527	20241004	124700	30104775	2875	2875	2875	2875	19
528	20241004	124600	30050150	2875	2875	2875	2875	0
529	20241004	124500	30050150	2875	2875	2875	2875	0
530	20241004	124400	30050150	2875	2875	2875	2875	0
531	20241004	124300	30050150	2875	2875	2875	2875	0
532	20241004	124200	30050150	2875	2875	2875	2875	0
533	20241004	124100	30050150	2875	2875	2875	2875	0
534	20241004	124000	30050150	2875	2875	2875	2875	0
535	20241004	123900	30050150	2875	2875	2875	2875	0
536	20241004	123800	30050150	2875	2875	2875	2875	0
537	20241004	123700	30050150	2875	2875	2875	2875	0
538	20241004	123600	30050150	2875	2875	2875	2875	2
539	20241004	123500	30044400	2870	2870	2870	2870	0
540	20241004	123400	30044400	2870	2870	2870	2870	0
541	20241004	123300	30044400	2870	2870	2870	2870	0
542	20241004	123200	30044400	2870	2870	2870	2870	51
543	20241004	123100	29898030	2870	2870	2870	2870	0
544	20241004	123000	29898030	2870	2870	2870	2870	0
545	20241004	122900	29898030	2870	2870	2870	2870	0
546	20241004	122800	29898030	2870	2870	2870	2870	2
547	20241004	122700	29892290	2870	2870	2870	2870	0
548	20241004	122600	29892290	2870	2870	2870	2870	1
549	20241004	122500	29889420	2870	2870	2870	2870	0
550	20241004	122400	29889420	2870	2870	2870	2870	0
551	20241004	122300	29889420	2870	2870	2870	2870	0
552	20241004	122200	29889420	2870	2870	2870	2870	0
553	20241004	122100	29889420	2870	2870	2870	2870	0
554	20241004	122000	29889420	2870	2870	2870	2870	0
555	20241004	121900	29889420	2870	2870	2870	2870	0
556	20241004	121800	29889420	2870	2870	2870	2870	500
557	20241004	121700	28454420	2870	2870	2870	2870	0
558	20241004	121600	28454420	2870	2870	2870	2870	0
559	20241004	121500	28454420	2870	2870	2870	2870	0
560	20241004	121400	28454420	2870	2870	2870	2870	459
561	20241004	121300	27137090	2875	2875	2875	2875	0
562	20241004	121200	27137090	2875	2875	2875	2875	0
563	20241004	121100	27137090	2875	2875	2875	2875	0
564	20241004	121000	27137090	2875	2875	2875	2875	0
565	20241004	120900	27137090	2875	2875	2875	2875	0
566	20241004	120800	27137090	2875	2875	2875	2875	0
567	20241004	120700	27137090	2875	2875	2875	2875	0
568	20241004	120600	27137090	2875	2875	2875	2875	0
569	20241004	120500	27137090	2875	2875	2875	2875	0
570	20241004	120400	27137090	2875	2875	2875	2875	0
571	20241004	120300	27137090	2875	2875	2875	2875	0
572	20241004	120200	27137090	2875	2875	2875	2875	1
573	20241004	120100	27134215	2875	2875	2875	2875	0
574	20241004	120000	27134215	2875	2875	2875	2875	0
575	20241004	115900	27134215	2875	2875	2875	2875	34
576	20241004	115800	27036465	2875	2875	2875	2875	0
577	20241004	115700	27036465	2875	2875	2875	2875	0
578	20241004	115600	27036465	2875	2875	2875	2875	0
579	20241004	115500	27036465	2875	2875	2875	2875	0
580	20241004	115400	27036465	2875	2875	2875	2875	0
581	20241004	115300	27036465	2875	2875	2875	2875	0
582	20241004	115200	27036465	2875	2875	2875	2875	0
583	20241004	115100	27036465	2875	2875	2875	2875	3
584	20241004	115000	27027840	2875	2875	2875	2875	0
585	20241004	114900	27027840	2875	2875	2875	2875	0
586	20241004	114800	27027840	2875	2875	2875	2875	0
587	20241004	114700	27027840	2875	2870	2875	2870	2
588	20241004	114600	27022095	2870	2870	2870	2870	0
589	20241004	114500	27022095	2870	2870	2870	2870	0
590	20241004	114400	27022095	2870	2870	2870	2870	1
591	20241004	114300	27019225	2880	2880	2880	2880	0
592	20241004	114200	27019225	2880	2880	2880	2880	0
593	20241004	114100	27019225	2880	2880	2880	2880	0
594	20241004	114000	27019225	2880	2880	2880	2880	0
595	20241004	113900	27019225	2880	2880	2880	2880	0
596	20241004	113800	27019225	2880	2880	2880	2880	0
597	20241004	113700	27019225	2880	2880	2880	2880	2
598	20241004	113600	27013465	2870	2870	2870	2870	0
599	20241004	113500	27013465	2870	2870	2870	2870	18
600	20241004	113400	26961805	2870	2870	2870	2870	0
601	20241004	113300	26961805	2870	2870	2870	2870	2
602	20241004	113200	26956065	2865	2865	2865	2865	0
603	20241004	113100	26956065	2865	2865	2865	2865	0
604	20241004	113000	26956065	2865	2865	2865	2865	0
605	20241004	112900	26956065	2865	2865	2865	2865	0
606	20241004	112800	26956065	2865	2865	2865	2865	0
607	20241004	112700	26956065	2865	2865	2865	2865	0
608	20241004	112600	26956065	2865	2865	2865	2865	0
609	20241004	112500	26956065	2865	2865	2865	2865	0
610	20241004	112400	26956065	2865	2865	2865	2865	0
611	20241004	112300	26956065	2865	2865	2865	2865	0
612	20241004	112200	26956065	2865	2865	2865	2865	0
613	20241004	112100	26956065	2865	2865	2865	2865	0
614	20241004	112000	26956065	2865	2865	2865	2865	0
615	20241004	111900	26956065	2865	2865	2865	2865	0
616	20241004	111800	26956065	2865	2865	2865	2865	0
617	20241004	111700	26956065	2865	2865	2865	2865	0
618	20241004	111600	26956065	2865	2865	2865	2865	1
619	20241004	111500	26953200	2875	2875	2875	2875	0
620	20241004	111400	26953200	2875	2875	2875	2875	0
621	20241004	111300	26953200	2875	2875	2875	2875	0
622	20241004	111200	26953200	2875	2875	2875	2875	0
623	20241004	111100	26953200	2875	2875	2875	2875	0
624	20241004	111000	26953200	2875	2875	2875	2875	0
625	20241004	110900	26953200	2875	2875	2875	2875	0
626	20241004	110800	26953200	2875	2875	2875	2875	1
627	20241004	110700	26950325	2855	2855	2855	2855	1
628	20241004	110600	26947470	2875	2875	2875	2875	0
629	20241004	110500	26947470	2875	2875	2875	2875	41
630	20241004	110400	26829595	2875	2875	2875	2875	0
631	20241004	110300	26829595	2875	2875	2875	2875	11
632	20241004	110200	26797970	2880	2880	2880	2880	1
633	20241004	110100	26795090	2880	2880	2880	2880	0
634	20241004	110000	26795090	2880	2880	2880	2880	0
635	20241004	105900	26795090	2880	2880	2880	2880	100
636	20241004	105800	26507090	2880	2880	2880	2880	0
637	20241004	105700	26507090	2880	2880	2880	2880	0
638	20241004	105600	26507090	2880	2880	2880	2880	0
639	20241004	105500	26507090	2880	2880	2880	2880	0
640	20241004	105400	26507090	2880	2880	2880	2880	0
641	20241004	105300	26507090	2880	2880	2880	2880	138
642	20241004	105200	26109650	2885	2885	2885	2885	0
643	20241004	105100	26109650	2885	2880	2885	2880	501
644	20241004	105000	24666765	2885	2885	2885	2885	1
645	20241004	104900	24663880	2880	2880	2880	2880	162
646	20241004	104800	24197320	2880	2880	2880	2880	0
647	20241004	104700	24197320	2880	2880	2880	2880	0
648	20241004	104600	24197320	2880	2880	2880	2880	0
649	20241004	104500	24197320	2880	2880	2880	2880	0
650	20241004	104400	24197320	2880	2880	2880	2880	0
651	20241004	104300	24197320	2880	2880	2880	2880	3
652	20241004	104200	24188680	2885	2885	2885	2885	0
653	20241004	104100	24188680	2885	2885	2885	2885	0
654	20241004	104000	24188680	2885	2885	2885	2885	69
655	20241004	103900	23989615	2885	2885	2885	2885	11
656	20241004	103800	23957880	2885	2885	2885	2885	0
657	20241004	103700	23957880	2885	2885	2885	2885	709
658	20241004	103600	21912415	2885	2885	2885	2885	32
659	20241004	103500	21820095	2885	2885	2885	2885	1
660	20241004	103400	21817210	2880	2880	2880	2880	73
661	20241004	103300	21606970	2875	2875	2875	2875	0
662	20241004	103200	21606970	2875	2875	2875	2875	185
663	20241004	103100	21075095	2875	2875	2875	2875	0
664	20241004	103000	21075095	2875	2875	2875	2875	0
665	20241004	102900	21075095	2875	2875	2875	2875	0
666	20241004	102800	21075095	2875	2875	2875	2875	0
667	20241004	102700	21075095	2875	2875	2875	2875	0
668	20241004	102600	21075095	2875	2870	2875	2870	3
669	20241004	102500	21066475	2865	2865	2865	2865	499
670	20241004	102400	19636840	2865	2860	2865	2860	150
671	20241004	102300	19207100	2865	2865	2865	2865	69
672	20241004	102200	19009415	2850	2850	2850	2850	0
673	20241004	102100	19009415	2850	2850	2850	2850	0
674	20241004	102000	19009415	2850	2850	2850	2850	11
675	20241004	101900	18978065	2860	2860	2860	2860	0
676	20241004	101800	18978065	2860	2860	2860	2860	0
677	20241004	101700	18978065	2860	2860	2860	2860	0
678	20241004	101600	18978065	2860	2860	2860	2860	335
679	20241004	101500	18019965	2855	2855	2855	2855	0
680	20241004	101400	18019965	2855	2855	2855	2855	2
681	20241004	101300	18014255	2855	2855	2855	2855	0
682	20241004	101200	18014255	2855	2855	2855	2855	0
683	20241004	101100	18014255	2855	2855	2855	2855	0
684	20241004	101000	18014255	2855	2855	2855	2855	0
685	20241004	100900	18014255	2855	2855	2855	2855	1
686	20241004	100800	18011400	2860	2860	2860	2860	0
687	20241004	100700	18011400	2860	2860	2860	2860	0
688	20241004	100600	18011400	2860	2860	2860	2860	1
689	20241004	100500	18008540	2860	2860	2860	2860	0
690	20241004	100400	18008540	2860	2860	2860	2860	1
691	20241004	100300	18005680	2860	2860	2860	2860	0
692	20241004	100200	18005680	2860	2860	2860	2860	0
693	20241004	100100	18005680	2860	2855	2860	2855	181
694	20241004	100000	17488920	2855	2855	2855	2855	0
695	20241004	095900	17488920	2855	2855	2855	2855	0
696	20241004	095800	17488920	2855	2855	2855	2855	0
697	20241004	095700	17488920	2855	2855	2855	2855	0
698	20241004	095600	17488920	2855	2855	2855	2855	0
699	20241004	095500	17488920	2855	2855	2855	2855	0
700	20241004	095400	17488920	2855	2855	2855	2855	0
701	20241004	095300	17488920	2855	2855	2855	2855	0
702	20241004	095200	17488920	2855	2855	2855	2855	0
703	20241004	095100	17488920	2855	2855	2855	2855	70
704	20241004	095000	17289070	2855	2855	2855	2855	0
705	20241004	094900	17289070	2855	2855	2855	2855	0
706	20241004	094800	17289070	2855	2855	2855	2855	1000
707	20241004	094700	14434070	2855	2855	2855	2855	0
708	20241004	094600	14434070	2855	2855	2855	2855	0
709	20241004	094500	14434070	2855	2855	2855	2855	0
710	20241004	094400	14434070	2855	2855	2855	2855	0
711	20241004	094300	14434070	2855	2855	2855	2855	1
712	20241004	094200	14431215	2855	2855	2855	2855	40
713	20241004	094100	14317015	2855	2840	2855	2840	81
714	20241004	094000	14086950	2855	2855	2855	2855	1
715	20241004	093900	14084095	2855	2855	2855	2855	0
716	20241004	093800	14084095	2855	2855	2855	2855	12
717	20241004	093700	14049835	2855	2850	2855	2850	52
718	20241004	093600	13901625	2850	2850	2850	2850	1
719	20241004	093500	13898775	2850	2850	2850	2850	0
720	20241004	093400	13898775	2850	2850	2850	2850	0
721	20241004	093300	13898775	2850	2850	2850	2850	13
722	20241004	093200	13861725	2855	2855	2855	2855	1
723	20241004	093100	13858870	2850	2850	2850	2850	71
724	20241004	093000	13656520	2850	2850	2850	2850	103
725	20241004	092900	13362970	2855	2855	2855	2855	8
726	20241004	092800	13340130	2855	2840	2855	2840	1004
727	20241004	092700	10482035	2840	2840	2840	2840	0
728	20241004	092600	10482035	2840	2840	2840	2840	1
729	20241004	092500	10479195	2825	2825	2825	2825	15
730	20241004	092400	10436820	2840	2840	2840	2840	0
731	20241004	092300	10436820	2840	2840	2840	2840	0
732	20241004	092200	10436820	2840	2840	2840	2840	0
733	20241004	092100	10436820	2840	2825	2840	2825	151
734	20241004	092000	10010230	2840	2840	2840	2830	3
735	20241004	091900	10001720	2830	2830	2830	2830	0
736	20241004	091800	10001720	2830	2830	2830	2830	89
737	20241004	091700	9749850	2835	2835	2835	2835	32
738	20241004	091600	9659130	2835	2835	2835	2835	10
739	20241004	091500	9630780	2835	2835	2835	2835	0
740	20241004	091400	9630780	2835	2840	2840	2835	49
741	20241004	091300	9491780	2840	2840	2840	2840	0
742	20241004	091200	9491780	2840	2840	2840	2840	501
743	20241004	091100	8068940	2840	2845	2845	2840	7
744	20241004	091000	8049055	2845	2845	2845	2845	67
745	20241004	090900	7858440	2855	2855	2855	2855	0
746	20241004	090800	7858440	2855	2855	2855	2855	0
747	20241004	090700	7858440	2855	2855	2855	2855	10
748	20241004	090600	7829890	2855	2855	2855	2855	10
749	20241004	090500	7801340	2855	2855	2855	2855	0
750	20241004	090400	7801340	2855	2855	2855	2855	5
751	20241004	090300	7787065	2855	2855	2855	2855	1
752	20241004	090200	7784210	2855	2855	2855	2810	2707
753	20241004	090100	151830	2860	2860	2860	2860	0
754	20241004	090000	151830	2860	2865	2865	2860	53