KissMeData/347740/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	211900	96497365	2600	2600	2600	2600	1338
3	20241002	211800	96497365	2600	2600	2600	2600	0
4	20241002	211700	96497365	2600	2600	2600	2600	0
5	20241002	211600	96497365	2600	2600	2600	2600	0
6	20241002	211500	96497365	2600	2600	2600	2600	0
7	20241002	211400	96497365	2600	2600	2600	2600	0
8	20241002	211300	96497365	2600	2600	2600	2600	0
9	20241002	211200	96497365	2600	2600	2600	2600	0
10	20241002	211100	96497365	2600	2600	2600	2600	0
11	20241002	211000	96497365	2600	2600	2600	2600	0
12	20241002	210900	96497365	2600	2600	2600	2600	0
13	20241002	210800	96497365	2600	2600	2600	2600	0
14	20241002	210700	96497365	2600	2600	2600	2600	0
15	20241002	210600	96497365	2600	2600	2600	2600	0
16	20241002	210500	96497365	2600	2600	2600	2600	0
17	20241002	210400	96497365	2600	2600	2600	2600	0
18	20241002	210300	96497365	2600	2600	2600	2600	0
19	20241002	210200	96497365	2600	2600	2600	2600	0
20	20241002	210100	96497365	2600	2600	2600	2600	0
21	20241002	210000	96497365	2600	2600	2600	2600	0
22	20241002	205900	96497365	2600	2600	2600	2600	0
23	20241002	205800	96497365	2600	2600	2600	2600	0
24	20241002	205700	96497365	2600	2600	2600	2600	0
25	20241002	205600	96497365	2600	2600	2600	2600	0
26	20241002	205500	96497365	2600	2600	2600	2600	0
27	20241002	205400	96497365	2600	2600	2600	2600	0
28	20241002	205300	96497365	2600	2600	2600	2600	0
29	20241002	205200	96497365	2600	2600	2600	2600	0
30	20241002	205100	96497365	2600	2600	2600	2600	0
31	20241002	205000	96497365	2600	2600	2600	2600	0
32	20241002	204900	96497365	2600	2600	2600	2600	1338
33	20241002	204800	96497365	2600	2600	2600	2600	0
34	20241002	204700	96497365	2600	2600	2600	2600	0
35	20241002	204600	96497365	2600	2600	2600	2600	0
36	20241002	204500	96497365	2600	2600	2600	2600	0
37	20241002	204400	96497365	2600	2600	2600	2600	0
38	20241002	204300	96497365	2600	2600	2600	2600	0
39	20241002	204200	96497365	2600	2600	2600	2600	0
40	20241002	204100	96497365	2600	2600	2600	2600	0
41	20241002	204000	96497365	2600	2600	2600	2600	0
42	20241002	203900	96497365	2600	2600	2600	2600	0
43	20241002	203800	96497365	2600	2600	2600	2600	0
44	20241002	203700	96497365	2600	2600	2600	2600	0
45	20241002	203600	96497365	2600	2600	2600	2600	0
46	20241002	203500	96497365	2600	2600	2600	2600	0
47	20241002	203400	96497365	2600	2600	2600	2600	0
48	20241002	203300	96497365	2600	2600	2600	2600	0
49	20241002	203200	96497365	2600	2600	2600	2600	0
50	20241002	203100	96497365	2600	2600	2600	2600	0
51	20241002	203000	96497365	2600	2600	2600	2600	0
52	20241002	202900	96497365	2600	2600	2600	2600	0
53	20241002	202800	96497365	2600	2600	2600	2600	0
54	20241002	202700	96497365	2600	2600	2600	2600	0
55	20241002	202600	96497365	2600	2600	2600	2600	0
56	20241002	202500	96497365	2600	2600	2600	2600	0
57	20241002	202400	96497365	2600	2600	2600	2600	0
58	20241002	202300	96497365	2600	2600	2600	2600	0
59	20241002	202200	96497365	2600	2600	2600	2600	0
60	20241002	202100	96497365	2600	2600	2600	2600	0
61	20241002	202000	96497365	2600	2600	2600	2600	0
62	20241002	201900	96497365	2600	2600	2600	2600	1338
63	20241002	201800	96497365	2600	2600	2600	2600	0
64	20241002	201700	96497365	2600	2600	2600	2600	0
65	20241002	201600	96497365	2600	2600	2600	2600	0
66	20241002	201500	96497365	2600	2600	2600	2600	0
67	20241002	201400	96497365	2600	2600	2600	2600	0
68	20241002	201300	96497365	2600	2600	2600	2600	0
69	20241002	201200	96497365	2600	2600	2600	2600	0
70	20241002	201100	96497365	2600	2600	2600	2600	0
71	20241002	201000	96497365	2600	2600	2600	2600	0
72	20241002	200900	96497365	2600	2600	2600	2600	0
73	20241002	200800	96497365	2600	2600	2600	2600	0
74	20241002	200700	96497365	2600	2600	2600	2600	0
75	20241002	200600	96497365	2600	2600	2600	2600	0
76	20241002	200500	96497365	2600	2600	2600	2600	0
77	20241002	200400	96497365	2600	2600	2600	2600	0
78	20241002	200300	96497365	2600	2600	2600	2600	0
79	20241002	200200	96497365	2600	2600	2600	2600	0
80	20241002	200100	96497365	2600	2600	2600	2600	0
81	20241002	200000	96497365	2600	2600	2600	2600	0
82	20241002	195900	96497365	2600	2600	2600	2600	0
83	20241002	195800	96497365	2600	2600	2600	2600	0
84	20241002	195700	96497365	2600	2600	2600	2600	0
85	20241002	195600	96497365	2600	2600	2600	2600	0
86	20241002	195500	96497365	2600	2600	2600	2600	0
87	20241002	195400	96497365	2600	2600	2600	2600	0
88	20241002	195300	96497365	2600	2600	2600	2600	0
89	20241002	195200	96497365	2600	2600	2600	2600	0
90	20241002	195100	96497365	2600	2600	2600	2600	0
91	20241002	195000	96497365	2600	2600	2600	2600	0
92	20241002	194900	96497365	2600	2600	2600	2600	1338
93	20241002	194800	96497365	2600	2600	2600	2600	0
94	20241002	194700	96497365	2600	2600	2600	2600	0
95	20241002	194600	96497365	2600	2600	2600	2600	0
96	20241002	194500	96497365	2600	2600	2600	2600	0
97	20241002	194400	96497365	2600	2600	2600	2600	0
98	20241002	194300	96497365	2600	2600	2600	2600	0
99	20241002	194200	96497365	2600	2600	2600	2600	0
100	20241002	194100	96497365	2600	2600	2600	2600	0
101	20241002	194000	96497365	2600	2600	2600	2600	0
102	20241002	193900	96497365	2600	2600	2600	2600	0
103	20241002	193800	96497365	2600	2600	2600	2600	0
104	20241002	193700	96497365	2600	2600	2600	2600	0
105	20241002	193600	96497365	2600	2600	2600	2600	0
106	20241002	193500	96497365	2600	2600	2600	2600	0
107	20241002	193400	96497365	2600	2600	2600	2600	0
108	20241002	193300	96497365	2600	2600	2600	2600	0
109	20241002	193200	96497365	2600	2600	2600	2600	0
110	20241002	193100	96497365	2600	2600	2600	2600	0
111	20241002	193000	96497365	2600	2600	2600	2600	0
112	20241002	192900	96497365	2600	2600	2600	2600	0
113	20241002	192800	96497365	2600	2600	2600	2600	0
114	20241002	192700	96497365	2600	2600	2600	2600	0
115	20241002	192600	96497365	2600	2600	2600	2600	0
116	20241002	192500	96497365	2600	2600	2600	2600	0
117	20241002	192400	96497365	2600	2600	2600	2600	0
118	20241002	192300	96497365	2600	2600	2600	2600	0
119	20241002	192200	96497365	2600	2600	2600	2600	0
120	20241002	192100	96497365	2600	2600	2600	2600	0
121	20241002	192000	96497365	2600	2600	2600	2600	0
122	20241002	191900	96497365	2600	2600	2600	2600	1338
123	20241002	191800	96497365	2600	2600	2600	2600	0
124	20241002	191700	96497365	2600	2600	2600	2600	0
125	20241002	191600	96497365	2600	2600	2600	2600	0
126	20241002	191500	96497365	2600	2600	2600	2600	0
127	20241002	191400	96497365	2600	2600	2600	2600	0
128	20241002	191300	96497365	2600	2600	2600	2600	0
129	20241002	191200	96497365	2600	2600	2600	2600	0
130	20241002	191100	96497365	2600	2600	2600	2600	0
131	20241002	191000	96497365	2600	2600	2600	2600	0
132	20241002	190900	96497365	2600	2600	2600	2600	0
133	20241002	190800	96497365	2600	2600	2600	2600	0
134	20241002	190700	96497365	2600	2600	2600	2600	0
135	20241002	190600	96497365	2600	2600	2600	2600	0
136	20241002	190500	96497365	2600	2600	2600	2600	0
137	20241002	190400	96497365	2600	2600	2600	2600	0
138	20241002	190300	96497365	2600	2600	2600	2600	0
139	20241002	190200	96497365	2600	2600	2600	2600	0
140	20241002	190100	96497365	2600	2600	2600	2600	0
141	20241002	190000	96497365	2600	2600	2600	2600	0
142	20241002	185900	96497365	2600	2600	2600	2600	0
143	20241002	185800	96497365	2600	2600	2600	2600	0
144	20241002	185700	96497365	2600	2600	2600	2600	0
145	20241002	185600	96497365	2600	2600	2600	2600	0
146	20241002	185500	96497365	2600	2600	2600	2600	0
147	20241002	185400	96497365	2600	2600	2600	2600	0
148	20241002	185300	96497365	2600	2600	2600	2600	0
149	20241002	185200	96497365	2600	2600	2600	2600	0
150	20241002	185100	96497365	2600	2600	2600	2600	0
151	20241002	185000	96497365	2600	2600	2600	2600	0
152	20241002	184900	96497365	2600	2600	2600	2600	1338
153	20241002	184800	96497365	2600	2600	2600	2600	0
154	20241002	184700	96497365	2600	2600	2600	2600	0
155	20241002	184600	96497365	2600	2600	2600	2600	0
156	20241002	184500	96497365	2600	2600	2600	2600	0
157	20241002	184400	96497365	2600	2600	2600	2600	0
158	20241002	184300	96497365	2600	2600	2600	2600	0
159	20241002	184200	96497365	2600	2600	2600	2600	0
160	20241002	184100	96497365	2600	2600	2600	2600	0
161	20241002	184000	96497365	2600	2600	2600	2600	0
162	20241002	183900	96497365	2600	2600	2600	2600	0
163	20241002	183800	96497365	2600	2600	2600	2600	0
164	20241002	183700	96497365	2600	2600	2600	2600	0
165	20241002	183600	96497365	2600	2600	2600	2600	0
166	20241002	183500	96497365	2600	2600	2600	2600	0
167	20241002	183400	96497365	2600	2600	2600	2600	0
168	20241002	183300	96497365	2600	2600	2600	2600	0
169	20241002	183200	96497365	2600	2600	2600	2600	0
170	20241002	183100	96497365	2600	2600	2600	2600	0
171	20241002	183000	96497365	2600	2600	2600	2600	0
172	20241002	182900	96497365	2600	2600	2600	2600	0
173	20241002	182800	96497365	2600	2600	2600	2600	0
174	20241002	182700	96497365	2600	2600	2600	2600	0
175	20241002	182600	96497365	2600	2600	2600	2600	0
176	20241002	182500	96497365	2600	2600	2600	2600	0
177	20241002	182400	96497365	2600	2600	2600	2600	0
178	20241002	182300	96497365	2600	2600	2600	2600	0
179	20241002	182200	96497365	2600	2600	2600	2600	0
180	20241002	182100	96497365	2600	2600	2600	2600	0
181	20241002	182000	96497365	2600	2600	2600	2600	0
182	20241002	181900	96497365	2600	2600	2600	2600	1338
183	20241002	181800	96497365	2600	2600	2600	2600	0
184	20241002	181700	96497365	2600	2600	2600	2600	0
185	20241002	181600	96497365	2600	2600	2600	2600	0
186	20241002	181500	96497365	2600	2600	2600	2600	0
187	20241002	181400	96497365	2600	2600	2600	2600	0
188	20241002	181300	96497365	2600	2600	2600	2600	0
189	20241002	181200	96497365	2600	2600	2600	2600	0
190	20241002	181100	96497365	2600	2600	2600	2600	0
191	20241002	181000	96497365	2600	2600	2600	2600	0
192	20241002	180900	96497365	2600	2600	2600	2600	0
193	20241002	180800	96497365	2600	2600	2600	2600	0
194	20241002	180700	96497365	2600	2600	2600	2600	0
195	20241002	180600	96497365	2600	2600	2600	2600	0
196	20241002	180500	96497365	2600	2600	2600	2600	0
197	20241002	180400	96497365	2600	2600	2600	2600	0
198	20241002	180300	96497365	2600	2600	2600	2600	0
199	20241002	180200	96497365	2600	2600	2600	2600	0
200	20241002	180100	96497365	2600	2600	2600	2600	0
201	20241002	180000	96497365	2600	2600	2600	2600	0
202	20241002	175900	96497365	2600	2600	2600	2600	0
203	20241002	175800	96497365	2600	2600	2600	2600	0
204	20241002	175700	96497365	2600	2600	2600	2600	0
205	20241002	175600	96497365	2600	2600	2600	2600	0
206	20241002	175500	96497365	2600	2600	2600	2600	0
207	20241002	175400	96497365	2600	2600	2600	2600	0
208	20241002	175300	96497365	2600	2600	2600	2600	0
209	20241002	175200	96497365	2600	2600	2600	2600	0
210	20241002	175100	96497365	2600	2600	2600	2600	0
211	20241002	175000	96497365	2600	2600	2600	2600	0
212	20241002	174900	96497365	2600	2600	2600	2600	1338
213	20241002	174800	96497365	2600	2600	2600	2600	0
214	20241002	174700	96497365	2600	2600	2600	2600	0
215	20241002	174600	96497365	2600	2600	2600	2600	0
216	20241002	174500	96497365	2600	2600	2600	2600	0
217	20241002	174400	96497365	2600	2600	2600	2600	0
218	20241002	174300	96497365	2600	2600	2600	2600	0
219	20241002	174200	96497365	2600	2600	2600	2600	0
220	20241002	174100	96497365	2600	2600	2600	2600	0
221	20241002	174000	96497365	2600	2600	2600	2600	0
222	20241002	173900	96497365	2600	2600	2600	2600	0
223	20241002	173800	96497365	2600	2600	2600	2600	0
224	20241002	173700	96497365	2600	2600	2600	2600	0
225	20241002	173600	96497365	2600	2600	2600	2600	0
226	20241002	173500	96497365	2600	2600	2600	2600	0
227	20241002	173400	96497365	2600	2600	2600	2600	0
228	20241002	173300	96497365	2600	2600	2600	2600	0
229	20241002	173200	96497365	2600	2600	2600	2600	0
230	20241002	173100	96497365	2600	2600	2600	2600	0
231	20241002	173000	96497365	2600	2600	2600	2600	0
232	20241002	172900	96497365	2600	2600	2600	2600	0
233	20241002	172800	96497365	2600	2600	2600	2600	0
234	20241002	172700	96497365	2600	2600	2600	2600	0
235	20241002	172600	96497365	2600	2600	2600	2600	0
236	20241002	172500	96497365	2600	2600	2600	2600	0
237	20241002	172400	96497365	2600	2600	2600	2600	0
238	20241002	172300	96497365	2600	2600	2600	2600	0
239	20241002	172200	96497365	2600	2600	2600	2600	0
240	20241002	172100	96497365	2600	2600	2600	2600	0
241	20241002	172000	96497365	2600	2600	2600	2600	0
242	20241002	171900	96497365	2600	2600	2600	2600	1338
243	20241002	171800	96497365	2600	2600	2600	2600	0
244	20241002	171700	96497365	2600	2600	2600	2600	0
245	20241002	171600	96497365	2600	2600	2600	2600	0
246	20241002	171500	96497365	2600	2600	2600	2600	0
247	20241002	171400	96497365	2600	2600	2600	2600	0
248	20241002	171300	96497365	2600	2600	2600	2600	0
249	20241002	171200	96497365	2600	2600	2600	2600	0
250	20241002	171100	96497365	2600	2600	2600	2600	0
251	20241002	171000	96497365	2600	2600	2600	2600	0
252	20241002	170900	96497365	2600	2600	2600	2600	0
253	20241002	170800	96497365	2600	2600	2600	2600	0
254	20241002	170700	96497365	2600	2600	2600	2600	0
255	20241002	170600	96497365	2600	2600	2600	2600	0
256	20241002	170500	96497365	2600	2600	2600	2600	0
257	20241002	170400	96497365	2600	2600	2600	2600	0
258	20241002	170300	96497365	2600	2600	2600	2600	0
259	20241002	170200	96497365	2600	2600	2600	2600	0
260	20241002	170100	96497365	2600	2600	2600	2600	0
261	20241002	170000	96497365	2600	2600	2600	2600	0
262	20241002	165900	96497365	2600	2600	2600	2600	0
263	20241002	165800	96497365	2600	2600	2600	2600	0
264	20241002	165700	96497365	2600	2600	2600	2600	0
265	20241002	165600	96497365	2600	2600	2600	2600	0
266	20241002	165500	96497365	2600	2600	2600	2600	0
267	20241002	165400	96497365	2600	2600	2600	2600	0
268	20241002	165300	96497365	2600	2600	2600	2600	0
269	20241002	165200	96497365	2600	2600	2600	2600	0
270	20241002	165100	96497365	2600	2600	2600	2600	0
271	20241002	165000	96497365	2600	2600	2600	2600	0
272	20241002	164900	96497365	2600	2600	2600	2600	1338
273	20241002	164800	96497365	2600	2600	2600	2600	0
274	20241002	164700	96497365	2600	2600	2600	2600	0
275	20241002	164600	96497365	2600	2600	2600	2600	0
276	20241002	164500	96497365	2600	2600	2600	2600	0
277	20241002	164400	96497365	2600	2600	2600	2600	0
278	20241002	164300	96497365	2600	2600	2600	2600	0
279	20241002	164200	96497365	2600	2600	2600	2600	0
280	20241002	164100	96497365	2600	2600	2600	2600	0
281	20241002	164000	96497365	2600	2600	2600	2600	0
282	20241002	163900	96497365	2600	2600	2600	2600	0
283	20241002	163800	96497365	2600	2600	2600	2600	0
284	20241002	163700	96497365	2600	2600	2600	2600	0
285	20241002	163600	96497365	2600	2600	2600	2600	0
286	20241002	163500	96497365	2600	2600	2600	2600	0
287	20241002	163400	96497365	2600	2600	2600	2600	0
288	20241002	163300	96497365	2600	2600	2600	2600	0
289	20241002	163200	96497365	2600	2600	2600	2600	0
290	20241002	163100	96497365	2600	2600	2600	2600	0
291	20241002	163000	96497365	2600	2600	2600	2600	0
292	20241002	162900	96497365	2600	2600	2600	2600	0
293	20241002	162800	96497365	2600	2600	2600	2600	0
294	20241002	162700	96497365	2600	2600	2600	2600	0
295	20241002	162600	96497365	2600	2600	2600	2600	0
296	20241002	162500	96497365	2600	2600	2600	2600	0
297	20241002	162400	96497365	2600	2600	2600	2600	0
298	20241002	162300	96497365	2600	2600	2600	2600	0
299	20241002	162200	96497365	2600	2600	2600	2600	0
300	20241002	162100	96497365	2600	2600	2600	2600	0
301	20241002	162000	96497365	2600	2600	2600	2600	0
302	20241002	161900	96497365	2600	2600	2600	2600	1338
303	20241002	161800	96497365	2600	2600	2600	2600	0
304	20241002	161700	96497365	2600	2600	2600	2600	0
305	20241002	161600	96497365	2600	2600	2600	2600	0
306	20241002	161500	96497365	2600	2600	2600	2600	0
307	20241002	161400	96497365	2600	2600	2600	2600	0
308	20241002	161300	96497365	2600	2600	2600	2600	0
309	20241002	161200	96497365	2600	2600	2600	2600	0
310	20241002	161100	96497365	2600	2600	2600	2600	0
311	20241002	161000	96497365	2600	2600	2600	2600	0
312	20241002	160900	96497365	2600	2600	2600	2600	0
313	20241002	160800	96497365	2600	2600	2600	2600	0
314	20241002	160700	96497365	2600	2600	2600	2600	0
315	20241002	160600	96497365	2600	2600	2600	2600	0
316	20241002	160500	96497365	2600	2600	2600	2600	0
317	20241002	160400	96497365	2600	2600	2600	2600	0
318	20241002	160300	96497365	2600	2600	2600	2600	0
319	20241002	160200	96497365	2600	2600	2600	2600	0
320	20241002	160100	96497365	2600	2600	2600	2600	0
321	20241002	160000	96497365	2600	2600	2600	2600	0
322	20241002	155900	96497365	2600	2600	2600	2600	0
323	20241002	155800	96497365	2600	2600	2600	2600	0
324	20241002	155700	96497365	2600	2600	2600	2600	0
325	20241002	155600	96497365	2600	2600	2600	2600	0
326	20241002	155500	96497365	2600	2600	2600	2600	0
327	20241002	155400	96497365	2600	2600	2600	2600	0
328	20241002	155300	96497365	2600	2600	2600	2600	0
329	20241002	155200	96497365	2600	2600	2600	2600	0
330	20241002	155100	96497365	2600	2600	2600	2600	0
331	20241002	155000	96497365	2600	2600	2600	2600	0
332	20241002	154900	96497365	2600	2600	2600	2600	1338
333	20241002	154800	96497365	2600	2600	2600	2600	0
334	20241002	154700	96497365	2600	2600	2600	2600	0
335	20241002	154600	96497365	2600	2600	2600	2600	0
336	20241002	154500	96497365	2600	2600	2600	2600	0
337	20241002	154400	96497365	2600	2600	2600	2600	0
338	20241002	154300	96497365	2600	2600	2600	2600	0
339	20241002	154200	96497365	2600	2600	2600	2600	0
340	20241002	154100	96497365	2600	2600	2600	2600	0
341	20241002	154000	96497365	2600	2600	2600	2600	0
342	20241002	153900	96497365	2600	2600	2600	2600	0
343	20241002	153800	96497365	2600	2600	2600	2600	0
344	20241002	153700	96497365	2600	2600	2600	2600	0
345	20241002	153600	96497365	2600	2600	2600	2600	0
346	20241002	153500	96497365	2600	2600	2600	2600	0
347	20241002	153400	96497365	2600	2600	2600	2600	0
348	20241002	153300	96497365	2600	2600	2600	2600	0
349	20241002	153200	96497365	2600	2600	2600	2600	0
350	20241002	153100	96497365	2600	2600	2600	2600	0
351	20241002	153000	96497365	2600	2600	2600	2600	1338
352	20241002	152900	93018565	2595	2595	2595	2595	0
353	20241002	152800	93018565	2595	2595	2595	2595	0
354	20241002	152700	93018565	2595	2595	2595	2595	0
355	20241002	152600	93018565	2595	2595	2595	2595	0
356	20241002	152500	93018565	2595	2595	2595	2595	0
357	20241002	152400	93018565	2595	2595	2595	2595	0
358	20241002	152300	93018565	2595	2595	2595	2595	0
359	20241002	152200	93018565	2595	2595	2595	2595	0
360	20241002	152100	93018565	2595	2595	2595	2595	0
361	20241002	152000	93018565	2595	2595	2595	2595	0
362	20241002	151900	93018565	2595	2600	2600	2595	2
363	20241002	151800	93013370	2600	2600	2600	2600	23
364	20241002	151700	92953570	2595	2595	2595	2595	25
365	20241002	151600	92888695	2595	2595	2595	2595	0
366	20241002	151500	92888695	2595	2595	2595	2595	0
367	20241002	151400	92888695	2595	2595	2595	2595	26
368	20241002	151300	92821225	2595	2595	2595	2595	0
369	20241002	151200	92821225	2595	2595	2595	2595	0
370	20241002	151100	92821225	2595	2595	2595	2595	26
371	20241002	151000	92753755	2595	2595	2595	2595	0
372	20241002	150900	92753755	2595	2595	2595	2595	0
373	20241002	150800	92753755	2595	2595	2595	2595	0
374	20241002	150700	92753755	2595	2595	2595	2595	26
375	20241002	150600	92686285	2595	2595	2595	2595	792
376	20241002	150500	90631045	2595	2595	2595	2595	817
377	20241002	150400	88510930	2590	2615	2615	2590	1690
378	20241002	150300	84122350	2620	2620	2620	2620	0
379	20241002	150200	84122350	2620	2605	2620	2605	460
380	20241002	150100	82920960	2605	2605	2605	2605	29
381	20241002	150000	82845415	2605	2605	2605	2605	9
382	20241002	145900	82821970	2605	2605	2605	2605	0
383	20241002	145800	82821970	2605	2605	2605	2605	0
384	20241002	145700	82821970	2605	2605	2605	2605	8
385	20241002	145600	82801130	2615	2615	2615	2615	0
386	20241002	145500	82801130	2615	2615	2615	2615	0
387	20241002	145400	82801130	2615	2615	2615	2615	0
388	20241002	145300	82801130	2615	2615	2615	2615	17
389	20241002	145200	82756675	2625	2625	2625	2625	0
390	20241002	145100	82756675	2625	2625	2625	2625	0
391	20241002	145000	82756675	2625	2605	2625	2605	318
392	20241002	144900	81925825	2605	2605	2605	2605	5
393	20241002	144800	81912800	2605	2605	2605	2605	0
394	20241002	144700	81912800	2605	2610	2610	2605	13
395	20241002	144600	81878890	2605	2605	2605	2605	0
396	20241002	144500	81878890	2605	2605	2605	2605	1
397	20241002	144400	81876285	2600	2600	2600	2600	15
398	20241002	144300	81837285	2600	2600	2600	2600	500
399	20241002	144200	80537285	2600	2600	2600	2600	500
400	20241002	144100	79237285	2600	2600	2600	2600	5
401	20241002	144000	79224285	2600	2600	2600	2600	0
402	20241002	143900	79224285	2600	2600	2600	2600	2
403	20241002	143800	79219085	2600	2600	2600	2600	0
404	20241002	143700	79219085	2600	2600	2600	2600	0
405	20241002	143600	79219085	2600	2600	2600	2600	0
406	20241002	143500	79219085	2600	2600	2600	2600	0
407	20241002	143400	79219085	2600	2600	2600	2600	0
408	20241002	143300	79219085	2600	2600	2600	2600	0
409	20241002	143200	79219085	2600	2600	2600	2600	0
410	20241002	143100	79219085	2600	2600	2600	2600	0
411	20241002	143000	79219085	2600	2600	2600	2600	500
412	20241002	142900	77919085	2615	2615	2615	2615	8
413	20241002	142800	77898165	2615	2615	2615	2615	0
414	20241002	142700	77898165	2615	2615	2615	2615	0
415	20241002	142600	77898165	2615	2615	2615	2615	9
416	20241002	142500	77874630	2615	2615	2615	2615	1
417	20241002	142400	77872015	2600	2600	2600	2600	0
418	20241002	142300	77872015	2600	2600	2600	2600	0
419	20241002	142200	77872015	2600	2600	2600	2600	0
420	20241002	142100	77872015	2600	2610	2610	2600	2000
421	20241002	142000	72668350	2615	2615	2615	2615	200
422	20241002	141900	72145350	2615	2625	2625	2615	365
423	20241002	141800	71190695	2625	2625	2625	2625	0
424	20241002	141700	71190695	2625	2625	2625	2625	0
425	20241002	141600	71190695	2625	2625	2625	2625	18
426	20241002	141500	71143445	2625	2625	2625	2625	0
427	20241002	141400	71143445	2625	2625	2625	2625	0
428	20241002	141300	71143445	2625	2625	2625	2625	0
429	20241002	141200	71143445	2625	2625	2625	2625	9
430	20241002	141100	71119820	2615	2615	2615	2615	0
431	20241002	141000	71119820	2615	2615	2615	2615	0
432	20241002	140900	71119820	2615	2615	2615	2615	0
433	20241002	140800	71119820	2615	2615	2615	2615	0
434	20241002	140700	71119820	2615	2615	2615	2615	0
435	20241002	140600	71119820	2615	2615	2615	2615	0
436	20241002	140500	71119820	2615	2615	2615	2615	0
437	20241002	140400	71119820	2615	2615	2615	2615	0
438	20241002	140300	71119820	2615	2615	2615	2615	0
439	20241002	140200	71119820	2615	2615	2615	2615	0
440	20241002	140100	71119820	2615	2615	2615	2615	1
441	20241002	140000	71117205	2615	2615	2615	2615	80
442	20241002	135900	70908005	2630	2630	2630	2630	8
443	20241002	135800	70886965	2630	2630	2630	2630	0
444	20241002	135700	70886965	2630	2630	2630	2630	0
445	20241002	135600	70886965	2630	2630	2630	2630	0
446	20241002	135500	70886965	2630	2630	2630	2630	9
447	20241002	135400	70863295	2630	2630	2630	2630	0
448	20241002	135300	70863295	2630	2630	2630	2630	0
449	20241002	135200	70863295	2630	2630	2630	2630	17
450	20241002	135100	70818585	2635	2635	2635	2635	0
451	20241002	135000	70818585	2635	2635	2635	2635	0
452	20241002	134900	70818585	2635	2635	2635	2635	0
453	20241002	134800	70818585	2635	2635	2635	2635	18
454	20241002	134700	70771155	2640	2640	2640	2640	0
455	20241002	134600	70771155	2640	2640	2640	2640	0
456	20241002	134500	70771155	2640	2620	2640	2620	120
457	20241002	134400	70456680	2610	2610	2610	2610	0
458	20241002	134300	70456680	2610	2610	2610	2610	0
459	20241002	134200	70456680	2610	2610	2610	2610	0
460	20241002	134100	70456680	2610	2610	2610	2610	0
461	20241002	134000	70456680	2610	2615	2615	2610	101
462	20241002	133900	70192570	2615	2615	2615	2615	0
463	20241002	133800	70192570	2615	2615	2615	2615	8
464	20241002	133700	70171650	2605	2605	2605	2605	100
465	20241002	133600	69911150	2620	2620	2620	2620	0
466	20241002	133500	69911150	2620	2620	2620	2620	9
467	20241002	133400	69887570	2620	2620	2620	2620	0
468	20241002	133300	69887570	2620	2620	2620	2620	0
469	20241002	133200	69887570	2620	2620	2620	2620	0
470	20241002	133100	69887570	2620	2620	2620	2620	10
471	20241002	133000	69861370	2600	2600	2600	2600	0
472	20241002	132900	69861370	2600	2600	2600	2600	0
473	20241002	132800	69861370	2600	2600	2600	2600	2
474	20241002	132700	69856170	2600	2600	2600	2600	0
475	20241002	132600	69856170	2600	2610	2610	2600	462
476	20241002	132500	68654425	2620	2620	2620	2620	0
477	20241002	132400	68654425	2620	2620	2620	2620	18
478	20241002	132300	68607265	2620	2620	2620	2620	0
479	20241002	132200	68607265	2620	2620	2620	2620	0
480	20241002	132100	68607265	2620	2615	2620	2615	9
481	20241002	132000	68583690	2620	2620	2620	2620	0
482	20241002	131900	68583690	2620	2620	2620	2620	0
483	20241002	131800	68583690	2620	2620	2620	2620	0
484	20241002	131700	68583690	2620	2620	2620	2620	9
485	20241002	131600	68560110	2620	2620	2620	2620	0
486	20241002	131500	68560110	2620	2620	2620	2620	0
487	20241002	131400	68560110	2620	2620	2620	2620	9
488	20241002	131300	68536530	2610	2610	2610	2610	0
489	20241002	131200	68536530	2610	2610	2610	2610	0
490	20241002	131100	68536530	2610	2610	2640	2610	901
491	20241002	131000	66160935	2610	2610	2610	2610	17
492	20241002	130900	66116565	2610	2610	2610	2610	0
493	20241002	130800	66116565	2610	2610	2610	2610	0
494	20241002	130700	66116565	2610	2610	2610	2610	17
495	20241002	130600	66072195	2615	2615	2615	2615	0
496	20241002	130500	66072195	2615	2615	2615	2615	0
497	20241002	130400	66072195	2615	2615	2615	2615	1
498	20241002	130300	66069580	2600	2600	2600	2600	0
499	20241002	130200	66069580	2600	2600	2600	2600	0
500	20241002	130100	66069580	2600	2600	2600	2600	0
501	20241002	130000	66069580	2600	2600	2600	2600	0
502	20241002	125900	66069580	2600	2600	2600	2600	0
503	20241002	125800	66069580	2600	2600	2600	2600	0
504	20241002	125700	66069580	2600	2600	2600	2600	0
505	20241002	125600	66069580	2600	2600	2600	2600	0
506	20241002	125500	66069580	2600	2600	2600	2600	575
507	20241002	125400	64574580	2600	2600	2600	2600	0
508	20241002	125300	64574580	2600	2600	2600	2600	0
509	20241002	125200	64574580	2600	2600	2600	2600	350
510	20241002	125100	63664580	2620	2620	2620	2620	0
511	20241002	125000	63664580	2620	2620	2620	2620	9
512	20241002	124900	63641000	2620	2600	2620	2600	420
513	20241002	124800	62548980	2600	2600	2600	2600	0
514	20241002	124700	62548980	2600	2600	2600	2600	0
515	20241002	124600	62548980	2600	2600	2600	2600	600
516	20241002	124500	60988980	2600	2600	2600	2600	217
517	20241002	124400	60424780	2630	2620	2630	2620	52
518	20241002	124300	60288195	2600	2600	2600	2600	0
519	20241002	124200	60288195	2600	2610	2610	2600	333
520	20241002	124100	59422335	2640	2640	2640	2640	0
521	20241002	124000	59422335	2640	2640	2640	2640	8
522	20241002	123900	59401215	2645	2620	2645	2620	119
523	20241002	123800	59088745	2600	2600	2600	2600	390
524	20241002	123700	58074745	2615	2615	2615	2615	0
525	20241002	123600	58074745	2615	2615	2615	2615	9
526	20241002	123500	58051210	2615	2615	2615	2615	0
527	20241002	123400	58051210	2615	2615	2615	2615	0
528	20241002	123300	58051210	2615	2615	2615	2615	10
529	20241002	123200	58025060	2610	2610	2610	2610	349
530	20241002	123100	57114170	2620	2620	2620	2620	0
531	20241002	123000	57114170	2620	2620	2620	2620	0
532	20241002	122900	57114170	2620	2620	2620	2620	9
533	20241002	122800	57090590	2620	2620	2620	2620	0
534	20241002	122700	57090590	2620	2620	2620	2620	0
535	20241002	122600	57090590	2620	2620	2620	2620	8
536	20241002	122500	57069630	2620	2620	2620	2620	6
537	20241002	122400	57053910	2610	2610	2610	2610	813
538	20241002	122300	54931980	2610	2610	2610	2610	9
539	20241002	122200	54908490	2610	2610	2610	2610	220
540	20241002	122100	54334290	2610	2610	2610	2610	364
541	20241002	122000	53384250	2620	2620	2620	2620	0
542	20241002	121900	53384250	2620	2620	2620	2620	8
543	20241002	121800	53363290	2610	2610	2610	2610	200
544	20241002	121700	52841290	2615	2615	2615	2615	0
545	20241002	121600	52841290	2615	2615	2615	2615	9
546	20241002	121500	52817755	2615	2615	2615	2615	0
547	20241002	121400	52817755	2615	2615	2615	2615	0
548	20241002	121300	52817755	2615	2615	2615	2615	0
549	20241002	121200	52817755	2615	2615	2615	2615	10
550	20241002	121100	52791605	2615	2615	2615	2615	0
551	20241002	121000	52791605	2615	2615	2615	2615	321
552	20241002	120900	51952190	2610	2610	2610	2610	0
553	20241002	120800	51952190	2610	2610	2610	2610	445
554	20241002	120700	50790740	2615	2615	2615	2615	0
555	20241002	120600	50790740	2615	2615	2615	2615	9
556	20241002	120500	50767205	2615	2615	2615	2615	0
557	20241002	120400	50767205	2615	2615	2615	2615	0
558	20241002	120300	50767205	2615	2615	2615	2615	0
559	20241002	120200	50767205	2615	2615	2615	2615	9
560	20241002	120100	50743670	2620	2620	2620	2620	0
561	20241002	120000	50743670	2620	2620	2620	2620	0
562	20241002	115900	50743670	2620	2620	2620	2620	9
563	20241002	115800	50720090	2620	2620	2620	2620	0
564	20241002	115700	50720090	2620	2620	2620	2620	0
565	20241002	115600	50720090	2620	2620	2620	2620	1
566	20241002	115500	50717470	2610	2610	2610	2610	8
567	20241002	115400	50696590	2610	2610	2610	2610	0
568	20241002	115300	50696590	2610	2610	2610	2610	0
569	20241002	115200	50696590	2610	2610	2610	2610	9
570	20241002	115100	50673100	2610	2610	2610	2610	0
571	20241002	115000	50673100	2610	2610	2610	2610	0
572	20241002	114900	50673100	2610	2610	2610	2610	0
573	20241002	114800	50673100	2610	2610	2610	2610	9
574	20241002	114700	50649610	2610	2610	2610	2610	0
575	20241002	114600	50649610	2610	2610	2610	2610	0
576	20241002	114500	50649610	2610	2625	2625	2610	234
577	20241002	114400	50038675	2615	2615	2615	2615	0
578	20241002	114300	50038675	2615	2615	2615	2615	0
579	20241002	114200	50038675	2615	2625	2625	2615	17
580	20241002	114100	49994130	2615	2615	2615	2615	0
581	20241002	114000	49994130	2615	2615	2615	2615	0
582	20241002	113900	49994130	2615	2615	2615	2615	0
583	20241002	113800	49994130	2615	2615	2615	2615	18
584	20241002	113700	49947060	2615	2615	2615	2615	1
585	20241002	113600	49944445	2610	2610	2610	2610	0
586	20241002	113500	49944445	2610	2610	2610	2610	7
587	20241002	113400	49926175	2610	2610	2610	2610	0
588	20241002	113300	49926175	2610	2610	2610	2610	0
589	20241002	113200	49926175	2610	2610	2610	2610	0
590	20241002	113100	49926175	2610	2610	2610	2610	9
591	20241002	113000	49902685	2605	2605	2605	2605	0
592	20241002	112900	49902685	2605	2605	2605	2605	0
593	20241002	112800	49902685	2605	2605	2605	2605	0
594	20241002	112700	49902685	2605	2605	2605	2605	0
595	20241002	112600	49902685	2605	2605	2605	2605	0
596	20241002	112500	49902685	2605	2605	2605	2605	0
597	20241002	112400	49902685	2605	2605	2605	2605	0
598	20241002	112300	49902685	2605	2605	2605	2605	0
599	20241002	112200	49902685	2605	2605	2605	2605	0
600	20241002	112100	49902685	2605	2605	2605	2605	0
601	20241002	112000	49902685	2605	2605	2605	2605	0
602	20241002	111900	49902685	2605	2605	2605	2605	40
603	20241002	111800	49798485	2605	2605	2605	2605	0
604	20241002	111700	49798485	2605	2605	2605	2605	3
605	20241002	111600	49790670	2610	2610	2610	2610	0
606	20241002	111500	49790670	2610	2600	2610	2600	109
607	20241002	111400	49507250	2610	2610	2610	2610	93
608	20241002	111300	49264520	2630	2630	2630	2630	0
609	20241002	111200	49264520	2630	2630	2630	2630	0
610	20241002	111100	49264520	2630	2630	2630	2630	17
611	20241002	111000	49219810	2630	2630	2630	2630	0
612	20241002	110900	49219810	2630	2630	2630	2630	0
613	20241002	110800	49219810	2630	2630	2630	2630	0
614	20241002	110700	49219810	2630	2615	2630	2610	90
615	20241002	110600	48984585	2645	2645	2645	2645	0
616	20241002	110500	48984585	2645	2610	2645	2610	400
617	20241002	110400	47929510	2600	2600	2600	2600	0
618	20241002	110300	47929510	2600	2600	2600	2600	0
619	20241002	110200	47929510	2600	2600	2600	2600	42
620	20241002	110100	47820310	2600	2600	2600	2600	0
621	20241002	110000	47820310	2600	2600	2600	2600	0
622	20241002	105900	47820310	2600	2600	2600	2600	0
623	20241002	105800	47820310	2600	2600	2600	2600	0
624	20241002	105700	47820310	2600	2600	2600	2600	0
625	20241002	105600	47820310	2600	2600	2600	2600	0
626	20241002	105500	47820310	2600	2610	2610	2600	55
627	20241002	105400	47677260	2610	2610	2615	2610	12
628	20241002	105300	47645895	2610	2610	2610	2610	0
629	20241002	105200	47645895	2610	2610	2610	2610	0
630	20241002	105100	47645895	2610	2610	2610	2610	0
631	20241002	105000	47645895	2610	2610	2610	2610	9
632	20241002	104900	47622405	2610	2610	2610	2610	10
633	20241002	104800	47596305	2600	2600	2600	2600	0
634	20241002	104700	47596305	2600	2600	2600	2600	0
635	20241002	104600	47596305	2600	2600	2600	2600	0
636	20241002	104500	47596305	2600	2600	2600	2600	0
637	20241002	104400	47596305	2600	2600	2600	2600	0
638	20241002	104300	47596305	2600	2600	2600	2600	1
639	20241002	104200	47593705	2600	2600	2600	2600	1
640	20241002	104100	47591105	2615	2615	2615	2615	0
641	20241002	104000	47591105	2615	2615	2615	2615	8
642	20241002	103900	47570185	2615	2615	2615	2615	0
643	20241002	103800	47570185	2615	2615	2615	2615	0
644	20241002	103700	47570185	2615	2615	2615	2615	9
645	20241002	103600	47546650	2615	2615	2615	2615	0
646	20241002	103500	47546650	2615	2615	2615	2615	0
647	20241002	103400	47546650	2615	2615	2615	2615	0
648	20241002	103300	47546650	2615	2615	2615	2615	9
649	20241002	103200	47523115	2615	2615	2615	2615	0
650	20241002	103100	47523115	2615	2615	2615	2615	0
651	20241002	103000	47523115	2615	2615	2615	2610	78
652	20241002	102900	47319150	2615	2615	2615	2615	0
653	20241002	102800	47319150	2615	2615	2615	2615	0
654	20241002	102700	47319150	2615	2615	2615	2615	0
655	20241002	102600	47319150	2615	2615	2615	2615	20
656	20241002	102500	47266850	2615	2615	2615	2615	0
657	20241002	102400	47266850	2615	2615	2615	2615	0
658	20241002	102300	47266850	2615	2615	2615	2615	8
659	20241002	102200	47245930	2620	2620	2620	2620	0
660	20241002	102100	47245930	2620	2620	2620	2620	0
661	20241002	102000	47245930	2620	2620	2620	2620	8
662	20241002	101900	47224970	2600	2600	2600	2600	0
663	20241002	101800	47224970	2600	2600	2600	2600	0
664	20241002	101700	47224970	2600	2600	2600	2600	0
665	20241002	101600	47224970	2600	2600	2600	2600	0
666	20241002	101500	47224970	2600	2600	2600	2600	1
667	20241002	101400	47222370	2630	2605	2630	2605	1002
668	20241002	101300	44600055	2605	2605	2605	2605	9
669	20241002	101200	44576610	2605	2605	2605	2605	0
670	20241002	101100	44576610	2605	2605	2605	2605	0
671	20241002	101000	44576610	2605	2600	2605	2600	20
672	20241002	100900	44524515	2595	2595	2595	2595	85
673	20241002	100800	44303940	2580	2580	2580	2580	2
674	20241002	100700	44298780	2580	2585	2585	2580	405
675	20241002	100600	43253600	2605	2585	2605	2585	2
676	20241002	100500	43248410	2580	2580	2580	2580	0
677	20241002	100400	43248410	2580	2580	2580	2580	0
678	20241002	100300	43248410	2580	2600	2600	2580	729
679	20241002	100200	41365495	2590	2590	2590	2590	0
680	20241002	100100	41365495	2590	2590	2590	2590	0
681	20241002	100000	41365495	2590	2590	2590	2590	0
682	20241002	095900	41365495	2590	2590	2590	2590	0
683	20241002	095800	41365495	2590	2590	2590	2590	1
684	20241002	095700	41362905	2600	2600	2600	2600	0
685	20241002	095600	41362905	2600	2600	2600	2600	9
686	20241002	095500	41339505	2600	2600	2600	2600	0
687	20241002	095400	41339505	2600	2600	2600	2600	150
688	20241002	095300	40949505	2600	2600	2600	2600	0
689	20241002	095200	40949505	2600	2600	2600	2600	17
690	20241002	095100	40905305	2600	2600	2600	2600	0
691	20241002	095000	40905305	2600	2600	2600	2600	6
692	20241002	094900	40889705	2600	2600	2600	2600	210
693	20241002	094800	40343705	2600	2590	2600	2590	709
694	20241002	094700	38503820	2590	2595	2595	2590	11
695	20241002	094600	38475325	2595	2595	2595	2595	1
696	20241002	094500	38472730	2590	2595	2595	2590	49
697	20241002	094400	38345815	2585	2585	2585	2585	0
698	20241002	094300	38345815	2585	2585	2585	2585	0
699	20241002	094200	38345815	2585	2585	2585	2585	0
700	20241002	094100	38345815	2585	2585	2585	2585	0
701	20241002	094000	38345815	2585	2585	2585	2585	0
702	20241002	093900	38345815	2585	2590	2590	2585	12
703	20241002	093800	38314755	2590	2590	2590	2590	0
704	20241002	093700	38314755	2590	2590	2590	2590	37
705	20241002	093600	38218925	2590	2590	2590	2590	0
706	20241002	093500	38218925	2590	2590	2590	2590	0
707	20241002	093400	38218925	2590	2590	2590	2590	0
708	20241002	093300	38218925	2590	2590	2590	2590	0
709	20241002	093200	38218925	2590	2590	2590	2590	0
710	20241002	093100	38218925	2590	2590	2590	2590	0
711	20241002	093000	38218925	2590	2590	2590	2590	0
712	20241002	092900	38218925	2590	2590	2590	2590	1060
713	20241002	092800	35473525	2580	2580	2580	2580	100
714	20241002	092700	35215525	2580	2580	2580	2580	0
715	20241002	092600	35215525	2580	2580	2580	2580	0
716	20241002	092500	35215525	2580	2580	2580	2580	1205
717	20241002	092400	32106625	2585	2585	2585	2585	0
718	20241002	092300	32106625	2585	2585	2585	2585	0
719	20241002	092200	32106625	2585	2585	2585	2585	25
720	20241002	092100	32042000	2585	2585	2585	2585	0
721	20241002	092000	32042000	2585	2585	2585	2585	339
722	20241002	091900	31165685	2585	2585	2585	2585	300
723	20241002	091800	30390185	2585	2585	2585	2585	0
724	20241002	091700	30390185	2585	2590	2590	2585	70
725	20241002	091600	30209145	2605	2605	2605	2605	0
726	20241002	091500	30209145	2605	2605	2605	2605	0
727	20241002	091400	30209145	2605	2605	2605	2605	15
728	20241002	091300	30170070	2605	2585	2605	2585	501
729	20241002	091200	28865560	2585	2585	2585	2585	0
730	20241002	091100	28865560	2585	2575	2585	2575	1056
731	20241002	091000	26141480	2585	2580	2585	2580	54
732	20241002	090900	26002155	2580	2585	2585	2580	425
733	20241002	090800	24904690	2585	2585	2585	2580	611
734	20241002	090700	23325495	2580	2580	2580	2580	38
735	20241002	090600	23227455	2580	2580	2580	2580	81
736	20241002	090500	23018475	2570	2570	2570	2570	0
737	20241002	090400	23018475	2570	2580	2580	2570	374
738	20241002	090300	22055045	2590	2575	2590	2575	810
739	20241002	090200	19966280	2575	2590	2590	2575	2039
740	20241002	090100	14697525	2595	2600	2600	2595	254
741	20241002	090000	14037895	2600	2580	2620	2580	5432