KissMeData/365900/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	212400	47442525	3550	3550	3550	3550	99
3	20241002	212300	47442525	3550	3550	3550	3550	0
4	20241002	212200	47442525	3550	3550	3550	3550	0
5	20241002	212100	47442525	3550	3550	3550	3550	0
6	20241002	212000	47442525	3550	3550	3550	3550	0
7	20241002	211900	47442525	3550	3550	3550	3550	0
8	20241002	211800	47442525	3550	3550	3550	3550	0
9	20241002	211700	47442525	3550	3550	3550	3550	0
10	20241002	211600	47442525	3550	3550	3550	3550	0
11	20241002	211500	47442525	3550	3550	3550	3550	0
12	20241002	211400	47442525	3550	3550	3550	3550	0
13	20241002	211300	47442525	3550	3550	3550	3550	0
14	20241002	211200	47442525	3550	3550	3550	3550	0
15	20241002	211100	47442525	3550	3550	3550	3550	0
16	20241002	211000	47442525	3550	3550	3550	3550	0
17	20241002	210900	47442525	3550	3550	3550	3550	0
18	20241002	210800	47442525	3550	3550	3550	3550	0
19	20241002	210700	47442525	3550	3550	3550	3550	0
20	20241002	210600	47442525	3550	3550	3550	3550	0
21	20241002	210500	47442525	3550	3550	3550	3550	0
22	20241002	210400	47442525	3550	3550	3550	3550	0
23	20241002	210300	47442525	3550	3550	3550	3550	0
24	20241002	210200	47442525	3550	3550	3550	3550	0
25	20241002	210100	47442525	3550	3550	3550	3550	0
26	20241002	210000	47442525	3550	3550	3550	3550	0
27	20241002	205900	47442525	3550	3550	3550	3550	0
28	20241002	205800	47442525	3550	3550	3550	3550	0
29	20241002	205700	47442525	3550	3550	3550	3550	0
30	20241002	205600	47442525	3550	3550	3550	3550	0
31	20241002	205500	47442525	3550	3550	3550	3550	0
32	20241002	205400	47442525	3550	3550	3550	3550	99
33	20241002	205300	47442525	3550	3550	3550	3550	0
34	20241002	205200	47442525	3550	3550	3550	3550	0
35	20241002	205100	47442525	3550	3550	3550	3550	0
36	20241002	205000	47442525	3550	3550	3550	3550	0
37	20241002	204900	47442525	3550	3550	3550	3550	0
38	20241002	204800	47442525	3550	3550	3550	3550	0
39	20241002	204700	47442525	3550	3550	3550	3550	0
40	20241002	204600	47442525	3550	3550	3550	3550	0
41	20241002	204500	47442525	3550	3550	3550	3550	0
42	20241002	204400	47442525	3550	3550	3550	3550	0
43	20241002	204300	47442525	3550	3550	3550	3550	0
44	20241002	204200	47442525	3550	3550	3550	3550	0
45	20241002	204100	47442525	3550	3550	3550	3550	0
46	20241002	204000	47442525	3550	3550	3550	3550	0
47	20241002	203900	47442525	3550	3550	3550	3550	0
48	20241002	203800	47442525	3550	3550	3550	3550	0
49	20241002	203700	47442525	3550	3550	3550	3550	0
50	20241002	203600	47442525	3550	3550	3550	3550	0
51	20241002	203500	47442525	3550	3550	3550	3550	0
52	20241002	203400	47442525	3550	3550	3550	3550	0
53	20241002	203300	47442525	3550	3550	3550	3550	0
54	20241002	203200	47442525	3550	3550	3550	3550	0
55	20241002	203100	47442525	3550	3550	3550	3550	0
56	20241002	203000	47442525	3550	3550	3550	3550	0
57	20241002	202900	47442525	3550	3550	3550	3550	0
58	20241002	202800	47442525	3550	3550	3550	3550	0
59	20241002	202700	47442525	3550	3550	3550	3550	0
60	20241002	202600	47442525	3550	3550	3550	3550	0
61	20241002	202500	47442525	3550	3550	3550	3550	0
62	20241002	202400	47442525	3550	3550	3550	3550	99
63	20241002	202300	47442525	3550	3550	3550	3550	0
64	20241002	202200	47442525	3550	3550	3550	3550	0
65	20241002	202100	47442525	3550	3550	3550	3550	0
66	20241002	202000	47442525	3550	3550	3550	3550	0
67	20241002	201900	47442525	3550	3550	3550	3550	0
68	20241002	201800	47442525	3550	3550	3550	3550	0
69	20241002	201700	47442525	3550	3550	3550	3550	0
70	20241002	201600	47442525	3550	3550	3550	3550	0
71	20241002	201500	47442525	3550	3550	3550	3550	0
72	20241002	201400	47442525	3550	3550	3550	3550	0
73	20241002	201300	47442525	3550	3550	3550	3550	0
74	20241002	201200	47442525	3550	3550	3550	3550	0
75	20241002	201100	47442525	3550	3550	3550	3550	0
76	20241002	201000	47442525	3550	3550	3550	3550	0
77	20241002	200900	47442525	3550	3550	3550	3550	0
78	20241002	200800	47442525	3550	3550	3550	3550	0
79	20241002	200700	47442525	3550	3550	3550	3550	0
80	20241002	200600	47442525	3550	3550	3550	3550	0
81	20241002	200500	47442525	3550	3550	3550	3550	0
82	20241002	200400	47442525	3550	3550	3550	3550	0
83	20241002	200300	47442525	3550	3550	3550	3550	0
84	20241002	200200	47442525	3550	3550	3550	3550	0
85	20241002	200100	47442525	3550	3550	3550	3550	0
86	20241002	200000	47442525	3550	3550	3550	3550	0
87	20241002	195900	47442525	3550	3550	3550	3550	0
88	20241002	195800	47442525	3550	3550	3550	3550	0
89	20241002	195700	47442525	3550	3550	3550	3550	0
90	20241002	195600	47442525	3550	3550	3550	3550	0
91	20241002	195500	47442525	3550	3550	3550	3550	0
92	20241002	195400	47442525	3550	3550	3550	3550	99
93	20241002	195300	47442525	3550	3550	3550	3550	0
94	20241002	195200	47442525	3550	3550	3550	3550	0
95	20241002	195100	47442525	3550	3550	3550	3550	0
96	20241002	195000	47442525	3550	3550	3550	3550	0
97	20241002	194900	47442525	3550	3550	3550	3550	0
98	20241002	194800	47442525	3550	3550	3550	3550	0
99	20241002	194700	47442525	3550	3550	3550	3550	0
100	20241002	194600	47442525	3550	3550	3550	3550	0
101	20241002	194500	47442525	3550	3550	3550	3550	0
102	20241002	194400	47442525	3550	3550	3550	3550	0
103	20241002	194300	47442525	3550	3550	3550	3550	0
104	20241002	194200	47442525	3550	3550	3550	3550	0
105	20241002	194100	47442525	3550	3550	3550	3550	0
106	20241002	194000	47442525	3550	3550	3550	3550	0
107	20241002	193900	47442525	3550	3550	3550	3550	0
108	20241002	193800	47442525	3550	3550	3550	3550	0
109	20241002	193700	47442525	3550	3550	3550	3550	0
110	20241002	193600	47442525	3550	3550	3550	3550	0
111	20241002	193500	47442525	3550	3550	3550	3550	0
112	20241002	193400	47442525	3550	3550	3550	3550	0
113	20241002	193300	47442525	3550	3550	3550	3550	0
114	20241002	193200	47442525	3550	3550	3550	3550	0
115	20241002	193100	47442525	3550	3550	3550	3550	0
116	20241002	193000	47442525	3550	3550	3550	3550	0
117	20241002	192900	47442525	3550	3550	3550	3550	0
118	20241002	192800	47442525	3550	3550	3550	3550	0
119	20241002	192700	47442525	3550	3550	3550	3550	0
120	20241002	192600	47442525	3550	3550	3550	3550	0
121	20241002	192500	47442525	3550	3550	3550	3550	0
122	20241002	192400	47442525	3550	3550	3550	3550	99
123	20241002	192300	47442525	3550	3550	3550	3550	0
124	20241002	192200	47442525	3550	3550	3550	3550	0
125	20241002	192100	47442525	3550	3550	3550	3550	0
126	20241002	192000	47442525	3550	3550	3550	3550	0
127	20241002	191900	47442525	3550	3550	3550	3550	0
128	20241002	191800	47442525	3550	3550	3550	3550	0
129	20241002	191700	47442525	3550	3550	3550	3550	0
130	20241002	191600	47442525	3550	3550	3550	3550	0
131	20241002	191500	47442525	3550	3550	3550	3550	0
132	20241002	191400	47442525	3550	3550	3550	3550	0
133	20241002	191300	47442525	3550	3550	3550	3550	0
134	20241002	191200	47442525	3550	3550	3550	3550	0
135	20241002	191100	47442525	3550	3550	3550	3550	0
136	20241002	191000	47442525	3550	3550	3550	3550	0
137	20241002	190900	47442525	3550	3550	3550	3550	0
138	20241002	190800	47442525	3550	3550	3550	3550	0
139	20241002	190700	47442525	3550	3550	3550	3550	0
140	20241002	190600	47442525	3550	3550	3550	3550	0
141	20241002	190500	47442525	3550	3550	3550	3550	0
142	20241002	190400	47442525	3550	3550	3550	3550	0
143	20241002	190300	47442525	3550	3550	3550	3550	0
144	20241002	190200	47442525	3550	3550	3550	3550	0
145	20241002	190100	47442525	3550	3550	3550	3550	0
146	20241002	190000	47442525	3550	3550	3550	3550	0
147	20241002	185900	47442525	3550	3550	3550	3550	0
148	20241002	185800	47442525	3550	3550	3550	3550	0
149	20241002	185700	47442525	3550	3550	3550	3550	0
150	20241002	185600	47442525	3550	3550	3550	3550	0
151	20241002	185500	47442525	3550	3550	3550	3550	0
152	20241002	185400	47442525	3550	3550	3550	3550	99
153	20241002	185300	47442525	3550	3550	3550	3550	0
154	20241002	185200	47442525	3550	3550	3550	3550	0
155	20241002	185100	47442525	3550	3550	3550	3550	0
156	20241002	185000	47442525	3550	3550	3550	3550	0
157	20241002	184900	47442525	3550	3550	3550	3550	0
158	20241002	184800	47442525	3550	3550	3550	3550	0
159	20241002	184700	47442525	3550	3550	3550	3550	0
160	20241002	184600	47442525	3550	3550	3550	3550	0
161	20241002	184500	47442525	3550	3550	3550	3550	0
162	20241002	184400	47442525	3550	3550	3550	3550	0
163	20241002	184300	47442525	3550	3550	3550	3550	0
164	20241002	184200	47442525	3550	3550	3550	3550	0
165	20241002	184100	47442525	3550	3550	3550	3550	0
166	20241002	184000	47442525	3550	3550	3550	3550	0
167	20241002	183900	47442525	3550	3550	3550	3550	0
168	20241002	183800	47442525	3550	3550	3550	3550	0
169	20241002	183700	47442525	3550	3550	3550	3550	0
170	20241002	183600	47442525	3550	3550	3550	3550	0
171	20241002	183500	47442525	3550	3550	3550	3550	0
172	20241002	183400	47442525	3550	3550	3550	3550	0
173	20241002	183300	47442525	3550	3550	3550	3550	0
174	20241002	183200	47442525	3550	3550	3550	3550	0
175	20241002	183100	47442525	3550	3550	3550	3550	0
176	20241002	183000	47442525	3550	3550	3550	3550	0
177	20241002	182900	47442525	3550	3550	3550	3550	0
178	20241002	182800	47442525	3550	3550	3550	3550	0
179	20241002	182700	47442525	3550	3550	3550	3550	0
180	20241002	182600	47442525	3550	3550	3550	3550	0
181	20241002	182500	47442525	3550	3550	3550	3550	0
182	20241002	182400	47442525	3550	3550	3550	3550	99
183	20241002	182300	47442525	3550	3550	3550	3550	0
184	20241002	182200	47442525	3550	3550	3550	3550	0
185	20241002	182100	47442525	3550	3550	3550	3550	0
186	20241002	182000	47442525	3550	3550	3550	3550	0
187	20241002	181900	47442525	3550	3550	3550	3550	0
188	20241002	181800	47442525	3550	3550	3550	3550	0
189	20241002	181700	47442525	3550	3550	3550	3550	0
190	20241002	181600	47442525	3550	3550	3550	3550	0
191	20241002	181500	47442525	3550	3550	3550	3550	0
192	20241002	181400	47442525	3550	3550	3550	3550	0
193	20241002	181300	47442525	3550	3550	3550	3550	0
194	20241002	181200	47442525	3550	3550	3550	3550	0
195	20241002	181100	47442525	3550	3550	3550	3550	0
196	20241002	181000	47442525	3550	3550	3550	3550	0
197	20241002	180900	47442525	3550	3550	3550	3550	0
198	20241002	180800	47442525	3550	3550	3550	3550	0
199	20241002	180700	47442525	3550	3550	3550	3550	0
200	20241002	180600	47442525	3550	3550	3550	3550	0
201	20241002	180500	47442525	3550	3550	3550	3550	0
202	20241002	180400	47442525	3550	3550	3550	3550	0
203	20241002	180300	47442525	3550	3550	3550	3550	0
204	20241002	180200	47442525	3550	3550	3550	3550	0
205	20241002	180100	47442525	3550	3550	3550	3550	0
206	20241002	180000	47442525	3550	3550	3550	3550	0
207	20241002	175900	47442525	3550	3550	3550	3550	0
208	20241002	175800	47442525	3550	3550	3550	3550	0
209	20241002	175700	47442525	3550	3550	3550	3550	0
210	20241002	175600	47442525	3550	3550	3550	3550	0
211	20241002	175500	47442525	3550	3550	3550	3550	0
212	20241002	175400	47442525	3550	3550	3550	3550	99
213	20241002	175300	47442525	3550	3550	3550	3550	0
214	20241002	175200	47442525	3550	3550	3550	3550	0
215	20241002	175100	47442525	3550	3550	3550	3550	0
216	20241002	175000	47442525	3550	3550	3550	3550	0
217	20241002	174900	47442525	3550	3550	3550	3550	0
218	20241002	174800	47442525	3550	3550	3550	3550	0
219	20241002	174700	47442525	3550	3550	3550	3550	0
220	20241002	174600	47442525	3550	3550	3550	3550	0
221	20241002	174500	47442525	3550	3550	3550	3550	0
222	20241002	174400	47442525	3550	3550	3550	3550	0
223	20241002	174300	47442525	3550	3550	3550	3550	0
224	20241002	174200	47442525	3550	3550	3550	3550	0
225	20241002	174100	47442525	3550	3550	3550	3550	0
226	20241002	174000	47442525	3550	3550	3550	3550	0
227	20241002	173900	47442525	3550	3550	3550	3550	0
228	20241002	173800	47442525	3550	3550	3550	3550	0
229	20241002	173700	47442525	3550	3550	3550	3550	0
230	20241002	173600	47442525	3550	3550	3550	3550	0
231	20241002	173500	47442525	3550	3550	3550	3550	0
232	20241002	173400	47442525	3550	3550	3550	3550	0
233	20241002	173300	47442525	3550	3550	3550	3550	0
234	20241002	173200	47442525	3550	3550	3550	3550	0
235	20241002	173100	47442525	3550	3550	3550	3550	0
236	20241002	173000	47442525	3550	3550	3550	3550	0
237	20241002	172900	47442525	3550	3550	3550	3550	0
238	20241002	172800	47442525	3550	3550	3550	3550	0
239	20241002	172700	47442525	3550	3550	3550	3550	0
240	20241002	172600	47442525	3550	3550	3550	3550	0
241	20241002	172500	47442525	3550	3550	3550	3550	0
242	20241002	172400	47442525	3550	3550	3550	3550	99
243	20241002	172300	47442525	3550	3550	3550	3550	0
244	20241002	172200	47442525	3550	3550	3550	3550	0
245	20241002	172100	47442525	3550	3550	3550	3550	0
246	20241002	172000	47442525	3550	3550	3550	3550	0
247	20241002	171900	47442525	3550	3550	3550	3550	0
248	20241002	171800	47442525	3550	3550	3550	3550	0
249	20241002	171700	47442525	3550	3550	3550	3550	0
250	20241002	171600	47442525	3550	3550	3550	3550	0
251	20241002	171500	47442525	3550	3550	3550	3550	0
252	20241002	171400	47442525	3550	3550	3550	3550	0
253	20241002	171300	47442525	3550	3550	3550	3550	0
254	20241002	171200	47442525	3550	3550	3550	3550	0
255	20241002	171100	47442525	3550	3550	3550	3550	0
256	20241002	171000	47442525	3550	3550	3550	3550	0
257	20241002	170900	47442525	3550	3550	3550	3550	0
258	20241002	170800	47442525	3550	3550	3550	3550	0
259	20241002	170700	47442525	3550	3550	3550	3550	0
260	20241002	170600	47442525	3550	3550	3550	3550	0
261	20241002	170500	47442525	3550	3550	3550	3550	0
262	20241002	170400	47442525	3550	3550	3550	3550	0
263	20241002	170300	47442525	3550	3550	3550	3550	0
264	20241002	170200	47442525	3550	3550	3550	3550	0
265	20241002	170100	47442525	3550	3550	3550	3550	0
266	20241002	170000	47442525	3550	3550	3550	3550	0
267	20241002	165900	47442525	3550	3550	3550	3550	0
268	20241002	165800	47442525	3550	3550	3550	3550	0
269	20241002	165700	47442525	3550	3550	3550	3550	0
270	20241002	165600	47442525	3550	3550	3550	3550	0
271	20241002	165500	47442525	3550	3550	3550	3550	0
272	20241002	165400	47442525	3550	3550	3550	3550	99
273	20241002	165300	47442525	3550	3550	3550	3550	0
274	20241002	165200	47442525	3550	3550	3550	3550	0
275	20241002	165100	47442525	3550	3550	3550	3550	0
276	20241002	165000	47442525	3550	3550	3550	3550	0
277	20241002	164900	47442525	3550	3550	3550	3550	0
278	20241002	164800	47442525	3550	3550	3550	3550	0
279	20241002	164700	47442525	3550	3550	3550	3550	0
280	20241002	164600	47442525	3550	3550	3550	3550	0
281	20241002	164500	47442525	3550	3550	3550	3550	0
282	20241002	164400	47442525	3550	3550	3550	3550	0
283	20241002	164300	47442525	3550	3550	3550	3550	0
284	20241002	164200	47442525	3550	3550	3550	3550	0
285	20241002	164100	47442525	3550	3550	3550	3550	0
286	20241002	164000	47442525	3550	3550	3550	3550	0
287	20241002	163900	47442525	3550	3550	3550	3550	0
288	20241002	163800	47442525	3550	3550	3550	3550	0
289	20241002	163700	47442525	3550	3550	3550	3550	0
290	20241002	163600	47442525	3550	3550	3550	3550	0
291	20241002	163500	47442525	3550	3550	3550	3550	0
292	20241002	163400	47442525	3550	3550	3550	3550	0
293	20241002	163300	47442525	3550	3550	3550	3550	0
294	20241002	163200	47442525	3550	3550	3550	3550	0
295	20241002	163100	47442525	3550	3550	3550	3550	0
296	20241002	163000	47442525	3550	3550	3550	3550	0
297	20241002	162900	47442525	3550	3550	3550	3550	0
298	20241002	162800	47442525	3550	3550	3550	3550	0
299	20241002	162700	47442525	3550	3550	3550	3550	0
300	20241002	162600	47442525	3550	3550	3550	3550	0
301	20241002	162500	47442525	3550	3550	3550	3550	0
302	20241002	162400	47442525	3550	3550	3550	3550	99
303	20241002	162300	47442525	3550	3550	3550	3550	0
304	20241002	162200	47442525	3550	3550	3550	3550	0
305	20241002	162100	47442525	3550	3550	3550	3550	0
306	20241002	162000	47442525	3550	3550	3550	3550	0
307	20241002	161900	47442525	3550	3550	3550	3550	0
308	20241002	161800	47442525	3550	3550	3550	3550	0
309	20241002	161700	47442525	3550	3550	3550	3550	0
310	20241002	161600	47442525	3550	3550	3550	3550	0
311	20241002	161500	47442525	3550	3550	3550	3550	0
312	20241002	161400	47442525	3550	3550	3550	3550	0
313	20241002	161300	47442525	3550	3550	3550	3550	0
314	20241002	161200	47442525	3550	3550	3550	3550	0
315	20241002	161100	47442525	3550	3550	3550	3550	0
316	20241002	161000	47442525	3550	3550	3550	3550	0
317	20241002	160900	47442525	3550	3550	3550	3550	0
318	20241002	160800	47442525	3550	3550	3550	3550	0
319	20241002	160700	47442525	3550	3550	3550	3550	0
320	20241002	160600	47442525	3550	3550	3550	3550	0
321	20241002	160500	47442525	3550	3550	3550	3550	0
322	20241002	160400	47442525	3550	3550	3550	3550	0
323	20241002	160300	47442525	3550	3550	3550	3550	0
324	20241002	160200	47442525	3550	3550	3550	3550	0
325	20241002	160100	47442525	3550	3550	3550	3550	0
326	20241002	160000	47442525	3550	3550	3550	3550	0
327	20241002	155900	47442525	3550	3550	3550	3550	0
328	20241002	155800	47442525	3550	3550	3550	3550	0
329	20241002	155700	47442525	3550	3550	3550	3550	0
330	20241002	155600	47442525	3550	3550	3550	3550	0
331	20241002	155500	47442525	3550	3550	3550	3550	0
332	20241002	155400	47442525	3550	3550	3550	3550	99
333	20241002	155300	47442525	3550	3550	3550	3550	0
334	20241002	155200	47442525	3550	3550	3550	3550	0
335	20241002	155100	47442525	3550	3550	3550	3550	0
336	20241002	155000	47442525	3550	3550	3550	3550	0
337	20241002	154900	47442525	3550	3550	3550	3550	0
338	20241002	154800	47442525	3550	3550	3550	3550	0
339	20241002	154700	47442525	3550	3550	3550	3550	0
340	20241002	154600	47442525	3550	3550	3550	3550	0
341	20241002	154500	47442525	3550	3550	3550	3550	0
342	20241002	154400	47442525	3550	3550	3550	3550	0
343	20241002	154300	47442525	3550	3550	3550	3550	0
344	20241002	154200	47442525	3550	3550	3550	3550	0
345	20241002	154100	47442525	3550	3550	3550	3550	0
346	20241002	154000	47442525	3550	3550	3550	3550	0
347	20241002	153900	47442525	3550	3550	3550	3550	0
348	20241002	153800	47442525	3550	3550	3550	3550	0
349	20241002	153700	47442525	3550	3550	3550	3550	0
350	20241002	153600	47442525	3550	3550	3550	3550	0
351	20241002	153500	47442525	3550	3550	3550	3550	0
352	20241002	153400	47442525	3550	3550	3550	3550	0
353	20241002	153300	47442525	3550	3550	3550	3550	0
354	20241002	153200	47442525	3550	3550	3550	3550	0
355	20241002	153100	47442525	3550	3550	3550	3550	0
356	20241002	153000	47442525	3550	3550	3550	3550	99
357	20241002	152900	47091075	3580	3580	3580	3580	0
358	20241002	152800	47091075	3580	3580	3580	3580	0
359	20241002	152700	47091075	3580	3580	3580	3580	0
360	20241002	152600	47091075	3580	3580	3580	3580	0
361	20241002	152500	47091075	3580	3580	3580	3580	0
362	20241002	152400	47091075	3580	3580	3580	3580	0
363	20241002	152300	47091075	3580	3580	3580	3580	0
364	20241002	152200	47091075	3580	3580	3580	3580	0
365	20241002	152100	47091075	3580	3580	3580	3580	0
366	20241002	152000	47091075	3580	3580	3580	3580	0
367	20241002	151900	47091075	3580	3580	3580	3580	140
368	20241002	151800	46589875	3580	3580	3580	3580	0
369	20241002	151700	46589875	3580	3580	3580	3580	0
370	20241002	151600	46589875	3580	3580	3580	3580	0
371	20241002	151500	46589875	3580	3580	3580	3580	0
372	20241002	151400	46589875	3580	3580	3580	3580	0
373	20241002	151300	46589875	3580	3580	3580	3580	24
374	20241002	151200	46503955	3580	3580	3580	3580	0
375	20241002	151100	46503955	3580	3580	3580	3580	0
376	20241002	151000	46503955	3580	3580	3580	3580	0
377	20241002	150900	46503955	3580	3580	3580	3580	0
378	20241002	150800	46503955	3580	3580	3580	3580	0
379	20241002	150700	46503955	3580	3580	3580	3580	0
380	20241002	150600	46503955	3580	3580	3580	3580	0
381	20241002	150500	46503955	3580	3580	3580	3580	0
382	20241002	150400	46503955	3580	3580	3580	3580	0
383	20241002	150300	46503955	3580	3580	3580	3580	0
384	20241002	150200	46503955	3580	3580	3580	3580	0
385	20241002	150100	46503955	3580	3580	3580	3580	0
386	20241002	150000	46503955	3580	3580	3580	3580	1
387	20241002	145900	46500375	3575	3575	3575	3575	0
388	20241002	145800	46500375	3575	3575	3575	3575	0
389	20241002	145700	46500375	3575	3575	3575	3575	0
390	20241002	145600	46500375	3575	3575	3575	3575	0
391	20241002	145500	46500375	3575	3575	3575	3575	0
392	20241002	145400	46500375	3575	3575	3575	3575	0
393	20241002	145300	46500375	3575	3575	3575	3575	0
394	20241002	145200	46500375	3575	3575	3575	3575	0
395	20241002	145100	46500375	3575	3575	3575	3575	0
396	20241002	145000	46500375	3575	3575	3575	3575	0
397	20241002	144900	46500375	3575	3575	3575	3575	0
398	20241002	144800	46500375	3575	3575	3575	3575	0
399	20241002	144700	46500375	3575	3575	3575	3575	0
400	20241002	144600	46500375	3575	3575	3575	3575	0
401	20241002	144500	46500375	3575	3575	3575	3575	0
402	20241002	144400	46500375	3575	3575	3575	3575	0
403	20241002	144300	46500375	3575	3575	3575	3575	0
404	20241002	144200	46500375	3575	3575	3575	3575	0
405	20241002	144100	46500375	3575	3575	3575	3575	0
406	20241002	144000	46500375	3575	3575	3575	3575	0
407	20241002	143900	46500375	3575	3575	3575	3575	0
408	20241002	143800	46500375	3575	3575	3575	3575	0
409	20241002	143700	46500375	3575	3575	3575	3575	0
410	20241002	143600	46500375	3575	3570	3575	3570	44
411	20241002	143500	46343145	3570	3570	3570	3570	0
412	20241002	143400	46343145	3570	3570	3570	3570	0
413	20241002	143300	46343145	3570	3570	3570	3570	0
414	20241002	143200	46343145	3570	3570	3570	3570	0
415	20241002	143100	46343145	3570	3570	3570	3570	0
416	20241002	143000	46343145	3570	3570	3570	3570	0
417	20241002	142900	46343145	3570	3570	3570	3570	0
418	20241002	142800	46343145	3570	3570	3570	3570	0
419	20241002	142700	46343145	3570	3570	3570	3570	0
420	20241002	142600	46343145	3570	3570	3570	3570	0
421	20241002	142500	46343145	3570	3570	3570	3570	0
422	20241002	142400	46343145	3570	3570	3570	3570	0
423	20241002	142300	46343145	3570	3570	3570	3570	0
424	20241002	142200	46343145	3570	3570	3570	3570	0
425	20241002	142100	46343145	3570	3570	3570	3570	0
426	20241002	142000	46343145	3570	3570	3570	3570	0
427	20241002	141900	46343145	3570	3570	3570	3570	0
428	20241002	141800	46343145	3570	3570	3570	3570	0
429	20241002	141700	46343145	3570	3570	3570	3570	0
430	20241002	141600	46343145	3570	3570	3570	3570	0
431	20241002	141500	46343145	3570	3570	3570	3570	0
432	20241002	141400	46343145	3570	3570	3570	3570	0
433	20241002	141300	46343145	3570	3570	3570	3570	0
434	20241002	141200	46343145	3570	3570	3570	3570	0
435	20241002	141100	46343145	3570	3570	3570	3570	0
436	20241002	141000	46343145	3570	3570	3570	3570	0
437	20241002	140900	46343145	3570	3570	3570	3570	0
438	20241002	140800	46343145	3570	3570	3570	3570	0
439	20241002	140700	46343145	3570	3570	3570	3570	0
440	20241002	140600	46343145	3570	3570	3570	3570	0
441	20241002	140500	46343145	3570	3570	3570	3570	0
442	20241002	140400	46343145	3570	3570	3570	3570	0
443	20241002	140300	46343145	3570	3570	3570	3570	0
444	20241002	140200	46343145	3570	3570	3570	3570	0
445	20241002	140100	46343145	3570	3570	3570	3570	0
446	20241002	140000	46343145	3570	3570	3570	3570	0
447	20241002	135900	46343145	3570	3570	3570	3570	0
448	20241002	135800	46343145	3570	3570	3570	3570	0
449	20241002	135700	46343145	3570	3570	3570	3570	0
450	20241002	135600	46343145	3570	3570	3570	3570	0
451	20241002	135500	46343145	3570	3570	3570	3570	0
452	20241002	135400	46343145	3570	3570	3570	3570	0
453	20241002	135300	46343145	3570	3570	3570	3570	0
454	20241002	135200	46343145	3570	3570	3570	3570	0
455	20241002	135100	46343145	3570	3570	3570	3570	10
456	20241002	135000	46307445	3570	3570	3570	3570	0
457	20241002	134900	46307445	3570	3570	3570	3570	0
458	20241002	134800	46307445	3570	3570	3570	3570	0
459	20241002	134700	46307445	3570	3570	3570	3570	0
460	20241002	134600	46307445	3570	3570	3570	3570	0
461	20241002	134500	46307445	3570	3570	3570	3570	0
462	20241002	134400	46307445	3570	3570	3570	3570	0
463	20241002	134300	46307445	3570	3570	3570	3570	0
464	20241002	134200	46307445	3570	3570	3570	3570	0
465	20241002	134100	46307445	3570	3570	3570	3570	0
466	20241002	134000	46307445	3570	3570	3570	3570	0
467	20241002	133900	46307445	3570	3570	3570	3570	0
468	20241002	133800	46307445	3570	3570	3570	3570	0
469	20241002	133700	46307445	3570	3570	3570	3570	0
470	20241002	133600	46307445	3570	3570	3570	3570	0
471	20241002	133500	46307445	3570	3570	3570	3570	0
472	20241002	133400	46307445	3570	3570	3570	3570	0
473	20241002	133300	46307445	3570	3570	3570	3570	0
474	20241002	133200	46307445	3570	3570	3570	3570	0
475	20241002	133100	46307445	3570	3570	3570	3570	0
476	20241002	133000	46307445	3570	3570	3570	3570	0
477	20241002	132900	46307445	3570	3570	3570	3570	0
478	20241002	132800	46307445	3570	3570	3570	3570	0
479	20241002	132700	46307445	3570	3570	3570	3570	0
480	20241002	132600	46307445	3570	3570	3570	3570	0
481	20241002	132500	46307445	3570	3570	3570	3570	0
482	20241002	132400	46307445	3570	3570	3570	3570	0
483	20241002	132300	46307445	3570	3570	3570	3570	0
484	20241002	132200	46307445	3570	3570	3570	3570	0
485	20241002	132100	46307445	3570	3570	3570	3570	350
486	20241002	132000	45057945	3570	3570	3570	3570	0
487	20241002	131900	45057945	3570	3570	3570	3570	0
488	20241002	131800	45057945	3570	3570	3570	3570	0
489	20241002	131700	45057945	3570	3570	3570	3570	0
490	20241002	131600	45057945	3570	3570	3570	3570	0
491	20241002	131500	45057945	3570	3570	3570	3570	2
492	20241002	131400	45050805	3570	3570	3570	3570	0
493	20241002	131300	45050805	3570	3570	3570	3570	0
494	20241002	131200	45050805	3570	3570	3570	3570	0
495	20241002	131100	45050805	3570	3570	3570	3570	1
496	20241002	131000	45047235	3530	3530	3530	3530	0
497	20241002	130900	45047235	3530	3530	3530	3530	0
498	20241002	130800	45047235	3530	3530	3530	3530	0
499	20241002	130700	45047235	3530	3530	3530	3530	0
500	20241002	130600	45047235	3530	3530	3530	3530	0
501	20241002	130500	45047235	3530	3530	3530	3530	0
502	20241002	130400	45047235	3530	3530	3530	3530	0
503	20241002	130300	45047235	3530	3540	3540	3530	860
504	20241002	130200	42006610	3530	3530	3530	3530	0
505	20241002	130100	42006610	3530	3550	3550	3530	775
506	20241002	130000	39261645	3550	3550	3550	3550	0
507	20241002	125900	39261645	3550	3550	3550	3550	0
508	20241002	125800	39261645	3550	3565	3565	3550	39
509	20241002	125700	39123180	3565	3565	3565	3565	0
510	20241002	125600	39123180	3565	3565	3565	3565	0
511	20241002	125500	39123180	3565	3565	3565	3565	169
512	20241002	125400	38520695	3550	3550	3550	3550	547
513	20241002	125300	36578845	3550	3550	3550	3550	3
514	20241002	125200	36568195	3540	3540	3540	3540	413
515	20241002	125100	35106175	3540	3540	3540	3540	0
516	20241002	125000	35106175	3540	3540	3540	3540	0
517	20241002	124900	35106175	3540	3540	3540	3540	0
518	20241002	124800	35106175	3540	3540	3540	3540	0
519	20241002	124700	35106175	3540	3540	3540	3540	0
520	20241002	124600	35106175	3540	3540	3540	3540	0
521	20241002	124500	35106175	3540	3540	3540	3540	0
522	20241002	124400	35106175	3540	3540	3540	3540	0
523	20241002	124300	35106175	3540	3540	3540	3540	425
524	20241002	124200	33601675	3530	3530	3530	3530	0
525	20241002	124100	33601675	3530	3530	3530	3530	0
526	20241002	124000	33601675	3530	3540	3540	3530	83
527	20241002	123900	33307935	3545	3545	3545	3545	0
528	20241002	123800	33307935	3545	3545	3545	3545	0
529	20241002	123700	33307935	3545	3545	3545	3545	0
530	20241002	123600	33307935	3545	3545	3545	3545	0
531	20241002	123500	33307935	3545	3545	3545	3545	0
532	20241002	123400	33307935	3545	3545	3545	3545	0
533	20241002	123300	33307935	3545	3545	3545	3545	0
534	20241002	123200	33307935	3545	3545	3545	3545	0
535	20241002	123100	33307935	3545	3545	3545	3545	0
536	20241002	123000	33307935	3545	3545	3545	3545	0
537	20241002	122900	33307935	3545	3545	3545	3545	0
538	20241002	122800	33307935	3545	3545	3545	3545	0
539	20241002	122700	33307935	3545	3545	3545	3545	0
540	20241002	122600	33307935	3545	3545	3545	3545	0
541	20241002	122500	33307935	3545	3545	3545	3545	0
542	20241002	122400	33307935	3545	3545	3545	3545	0
543	20241002	122300	33307935	3545	3545	3545	3545	0
544	20241002	122200	33307935	3545	3545	3545	3545	0
545	20241002	122100	33307935	3545	3545	3545	3545	0
546	20241002	122000	33307935	3545	3545	3545	3545	0
547	20241002	121900	33307935	3545	3545	3545	3545	0
548	20241002	121800	33307935	3545	3545	3545	3545	0
549	20241002	121700	33307935	3545	3545	3545	3545	45
550	20241002	121600	33148410	3540	3540	3540	3540	0
551	20241002	121500	33148410	3540	3540	3540	3540	0
552	20241002	121400	33148410	3540	3540	3540	3540	0
553	20241002	121300	33148410	3540	3540	3540	3540	10
554	20241002	121200	33113010	3530	3530	3530	3530	0
555	20241002	121100	33113010	3530	3530	3530	3530	0
556	20241002	121000	33113010	3530	3530	3530	3530	0
557	20241002	120900	33113010	3530	3530	3530	3530	60
558	20241002	120800	32901210	3525	3525	3525	3525	0
559	20241002	120700	32901210	3525	3525	3525	3525	0
560	20241002	120600	32901210	3525	3525	3525	3525	0
561	20241002	120500	32901210	3525	3525	3525	3525	0
562	20241002	120400	32901210	3525	3525	3525	3525	0
563	20241002	120300	32901210	3525	3525	3525	3525	0
564	20241002	120200	32901210	3525	3525	3525	3525	1
565	20241002	120100	32897685	3525	3525	3525	3525	0
566	20241002	120000	32897685	3525	3525	3525	3525	0
567	20241002	115900	32897685	3525	3525	3525	3525	0
568	20241002	115800	32897685	3525	3525	3525	3525	0
569	20241002	115700	32897685	3525	3525	3525	3525	0
570	20241002	115600	32897685	3525	3525	3525	3525	0
571	20241002	115500	32897685	3525	3525	3525	3525	1
572	20241002	115400	32894160	3525	3525	3525	3525	10
573	20241002	115300	32858910	3525	3525	3525	3525	0
574	20241002	115200	32858910	3525	3525	3525	3525	0
575	20241002	115100	32858910	3525	3525	3525	3525	0
576	20241002	115000	32858910	3525	3525	3525	3525	0
577	20241002	114900	32858910	3525	3525	3525	3525	0
578	20241002	114800	32858910	3525	3525	3525	3525	0
579	20241002	114700	32858910	3525	3525	3525	3525	0
580	20241002	114600	32858910	3525	3525	3525	3525	0
581	20241002	114500	32858910	3525	3525	3525	3525	0
582	20241002	114400	32858910	3525	3525	3525	3525	0
583	20241002	114300	32858910	3525	3525	3525	3525	0
584	20241002	114200	32858910	3525	3525	3525	3525	0
585	20241002	114100	32858910	3525	3525	3525	3525	0
586	20241002	114000	32858910	3525	3525	3525	3525	0
587	20241002	113900	32858910	3525	3525	3525	3525	0
588	20241002	113800	32858910	3525	3525	3525	3525	0
589	20241002	113700	32858910	3525	3525	3525	3525	0
590	20241002	113600	32858910	3525	3525	3525	3525	0
591	20241002	113500	32858910	3525	3525	3525	3525	0
592	20241002	113400	32858910	3525	3525	3525	3525	0
593	20241002	113300	32858910	3525	3525	3525	3525	0
594	20241002	113200	32858910	3525	3525	3525	3525	0
595	20241002	113100	32858910	3525	3525	3525	3525	0
596	20241002	113000	32858910	3525	3525	3525	3525	10
597	20241002	112900	32823660	3530	3530	3530	3530	10
598	20241002	112800	32788360	3535	3535	3535	3535	0
599	20241002	112700	32788360	3535	3535	3535	3535	0
600	20241002	112600	32788360	3535	3535	3535	3535	0
601	20241002	112500	32788360	3535	3535	3535	3535	0
602	20241002	112400	32788360	3535	3535	3535	3535	0
603	20241002	112300	32788360	3535	3535	3535	3535	0
604	20241002	112200	32788360	3535	3535	3535	3535	0
605	20241002	112100	32788360	3535	3535	3535	3535	0
606	20241002	112000	32788360	3535	3535	3535	3535	0
607	20241002	111900	32788360	3535	3535	3535	3535	0
608	20241002	111800	32788360	3535	3535	3535	3535	0
609	20241002	111700	32788360	3535	3535	3535	3535	1
610	20241002	111600	32784825	3510	3540	3540	3510	2601
611	20241002	111500	23655285	3510	3510	3510	3510	395
612	20241002	111400	22268835	3505	3505	3505	3505	0
613	20241002	111300	22268835	3505	3505	3505	3505	71
614	20241002	111200	22019980	3510	3510	3510	3510	0
615	20241002	111100	22019980	3510	3510	3510	3510	0
616	20241002	111000	22019980	3510	3510	3510	3510	20
617	20241002	110900	21949780	3510	3510	3510	3510	0
618	20241002	110800	21949780	3510	3510	3510	3510	0
619	20241002	110700	21949780	3510	3510	3510	3510	0
620	20241002	110600	21949780	3510	3510	3510	3510	0
621	20241002	110500	21949780	3510	3510	3510	3510	1
622	20241002	110400	21946270	3510	3510	3510	3510	0
623	20241002	110300	21946270	3510	3510	3510	3510	0
624	20241002	110200	21946270	3510	3510	3510	3510	0
625	20241002	110100	21946270	3510	3510	3510	3510	0
626	20241002	110000	21946270	3510	3510	3510	3510	0
627	20241002	105900	21946270	3510	3510	3510	3510	0
628	20241002	105800	21946270	3510	3510	3510	3510	0
629	20241002	105700	21946270	3510	3510	3510	3510	0
630	20241002	105600	21946270	3510	3510	3510	3510	0
631	20241002	105500	21946270	3510	3510	3510	3510	0
632	20241002	105400	21946270	3510	3510	3510	3510	0
633	20241002	105300	21946270	3510	3510	3510	3510	11
634	20241002	105200	21907660	3505	3505	3505	3505	0
635	20241002	105100	21907660	3505	3505	3505	3505	0
636	20241002	105000	21907660	3505	3505	3505	3505	0
637	20241002	104900	21907660	3505	3505	3505	3505	337
638	20241002	104800	20726475	3505	3505	3505	3505	0
639	20241002	104700	20726475	3505	3505	3505	3505	0
640	20241002	104600	20726475	3505	3505	3505	3505	0
641	20241002	104500	20726475	3505	3505	3505	3505	0
642	20241002	104400	20726475	3505	3505	3505	3505	0
643	20241002	104300	20726475	3505	3505	3505	3505	0
644	20241002	104200	20726475	3505	3505	3505	3505	0
645	20241002	104100	20726475	3505	3505	3505	3505	0
646	20241002	104000	20726475	3505	3505	3505	3505	0
647	20241002	103900	20726475	3505	3505	3505	3505	0
648	20241002	103800	20726475	3505	3505	3505	3505	2074
649	20241002	103700	13457105	3510	3510	3510	3510	0
650	20241002	103600	13457105	3510	3510	3510	3510	0
651	20241002	103500	13457105	3510	3510	3510	3510	0
652	20241002	103400	13457105	3510	3510	3510	3510	0
653	20241002	103300	13457105	3510	3510	3510	3510	0
654	20241002	103200	13457105	3510	3510	3510	3510	0
655	20241002	103100	13457105	3510	3510	3510	3510	2
656	20241002	103000	13450085	3510	3510	3510	3510	2
657	20241002	102900	13443065	3510	3510	3510	3510	2
658	20241002	102800	13436045	3510	3510	3510	3510	67
659	20241002	102700	13200875	3510	3510	3510	3510	0
660	20241002	102600	13200875	3510	3510	3510	3510	306
661	20241002	102500	12126815	3510	3510	3510	3510	0
662	20241002	102400	12126815	3510	3510	3510	3510	0
663	20241002	102300	12126815	3510	3510	3510	3510	0
664	20241002	102200	12126815	3510	3510	3510	3510	0
665	20241002	102100	12126815	3510	3510	3510	3510	0
666	20241002	102000	12126815	3510	3510	3510	3510	4
667	20241002	101900	12112775	3510	3510	3510	3510	4
668	20241002	101800	12098735	3510	3510	3510	3510	5
669	20241002	101700	12081185	3510	3510	3510	3510	88
670	20241002	101600	11772305	3505	3505	3505	3505	744
671	20241002	101500	9164585	3510	3510	3510	3510	93
672	20241002	101400	8838155	3505	3505	3505	3505	0
673	20241002	101300	8838155	3505	3505	3505	3505	0
674	20241002	101200	8838155	3505	3505	3505	3505	0
675	20241002	101100	8838155	3505	3505	3505	3505	0
676	20241002	101000	8838155	3505	3505	3505	3505	0
677	20241002	100900	8838155	3505	3505	3505	3505	0
678	20241002	100800	8838155	3505	3505	3505	3505	0
679	20241002	100700	8838155	3505	3505	3505	3505	0
680	20241002	100600	8838155	3505	3505	3505	3505	0
681	20241002	100500	8838155	3505	3505	3505	3505	0
682	20241002	100400	8838155	3505	3505	3505	3505	0
683	20241002	100300	8838155	3505	3505	3505	3505	0
684	20241002	100200	8838155	3505	3505	3505	3505	0
685	20241002	100100	8838155	3505	3505	3505	3505	0
686	20241002	100000	8838155	3505	3505	3505	3505	0
687	20241002	095900	8838155	3505	3505	3505	3505	0
688	20241002	095800	8838155	3505	3505	3505	3505	0
689	20241002	095700	8838155	3505	3505	3505	3505	0
690	20241002	095600	8838155	3505	3505	3505	3505	0
691	20241002	095500	8838155	3505	3505	3505	3505	45
692	20241002	095400	8680430	3510	3510	3510	3510	0
693	20241002	095300	8680430	3510	3510	3510	3510	0
694	20241002	095200	8680430	3510	3510	3510	3510	0
695	20241002	095100	8680430	3510	3510	3510	3510	0
696	20241002	095000	8680430	3510	3510	3510	3510	0
697	20241002	094900	8680430	3510	3510	3510	3510	0
698	20241002	094800	8680430	3510	3510	3510	3510	0
699	20241002	094700	8680430	3510	3510	3510	3510	0
700	20241002	094600	8680430	3510	3510	3510	3510	0
701	20241002	094500	8680430	3510	3510	3510	3510	0
702	20241002	094400	8680430	3510	3510	3510	3510	0
703	20241002	094300	8680430	3510	3510	3510	3510	0
704	20241002	094200	8680430	3510	3510	3510	3510	0
705	20241002	094100	8680430	3510	3505	3510	3505	1203
706	20241002	094000	4460335	3510	3510	3510	3510	273
707	20241002	093900	3502105	3505	3505	3505	3505	0
708	20241002	093800	3502105	3505	3510	3510	3505	159
709	20241002	093700	2944755	3510	3510	3510	3510	0
710	20241002	093600	2944755	3510	3510	3510	3510	0
711	20241002	093500	2944755	3510	3515	3520	3510	593
712	20241002	093400	862695	3515	3515	3515	3515	0
713	20241002	093300	862695	3515	3515	3515	3515	0
714	20241002	093200	862695	3515	3515	3515	3515	0
715	20241002	093100	862695	3515	3515	3515	3515	3
716	20241002	093000	852150	3520	3520	3520	3520	0
717	20241002	092900	852150	3520	3525	3525	3520	6
718	20241002	092800	831015	3530	3530	3530	3530	0
719	20241002	092700	831015	3530	3530	3530	3530	0
720	20241002	092600	831015	3530	3530	3530	3530	0
721	20241002	092500	831015	3530	3530	3530	3530	0
722	20241002	092400	831015	3530	3530	3530	3530	0
723	20241002	092300	831015	3530	3535	3535	3530	6
724	20241002	092200	809820	3540	3540	3540	3540	0
725	20241002	092100	809820	3540	3540	3540	3540	0
726	20241002	092000	809820	3540	3540	3540	3540	21
727	20241002	091900	735480	3550	3550	3550	3550	0
728	20241002	091800	735480	3550	3550	3550	3550	0
729	20241002	091700	735480	3550	3550	3550	3550	5
730	20241002	091600	717730	3550	3550	3550	3550	0
731	20241002	091500	717730	3550	3550	3550	3550	0
732	20241002	091400	717730	3550	3550	3550	3550	0
733	20241002	091300	717730	3550	3550	3550	3550	0
734	20241002	091200	717730	3550	3550	3550	3550	0
735	20241002	091100	717730	3550	3550	3550	3550	58
736	20241002	091000	511830	3560	3560	3560	3560	0
737	20241002	090900	511830	3560	3560	3560	3560	0
738	20241002	090800	511830	3560	3560	3560	3560	0
739	20241002	090700	511830	3560	3560	3560	3560	6
740	20241002	090600	490470	3560	3560	3560	3560	0
741	20241002	090500	490470	3560	3560	3560	3560	57
742	20241002	090400	287550	3550	3550	3550	3550	0
743	20241002	090300	287550	3550	3550	3550	3550	0
744	20241002	090200	287550	3550	3550	3550	3550	0
745	20241002	090100	287550	3550	3550	3550	3550	0
746	20241002	090000	287550	3550	3550	3550	3550	81