KissMeData/162300/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	203100	230600985	2580	2580	2580	2580	3524
3	20241021	203000	230600985	2580	2580	2580	2580	0
4	20241021	202900	230600985	2580	2580	2580	2580	0
5	20241021	202800	230600985	2580	2580	2580	2580	0
6	20241021	202700	230600985	2580	2580	2580	2580	0
7	20241021	202600	230600985	2580	2580	2580	2580	0
8	20241021	202500	230600985	2580	2580	2580	2580	0
9	20241021	202400	230600985	2580	2580	2580	2580	0
10	20241021	202300	230600985	2580	2580	2580	2580	0
11	20241021	202200	230600985	2580	2580	2580	2580	0
12	20241021	202100	230600985	2580	2580	2580	2580	0
13	20241021	202000	230600985	2580	2580	2580	2580	0
14	20241021	201900	230600985	2580	2580	2580	2580	0
15	20241021	201800	230600985	2580	2580	2580	2580	0
16	20241021	201700	230600985	2580	2580	2580	2580	0
17	20241021	201600	230600985	2580	2580	2580	2580	0
18	20241021	201500	230600985	2580	2580	2580	2580	0
19	20241021	201400	230600985	2580	2580	2580	2580	0
20	20241021	201300	230600985	2580	2580	2580	2580	0
21	20241021	201200	230600985	2580	2580	2580	2580	0
22	20241021	201100	230600985	2580	2580	2580	2580	0
23	20241021	201000	230600985	2580	2580	2580	2580	0
24	20241021	200900	230600985	2580	2580	2580	2580	0
25	20241021	200800	230600985	2580	2580	2580	2580	0
26	20241021	200700	230600985	2580	2580	2580	2580	0
27	20241021	200600	230600985	2580	2580	2580	2580	0
28	20241021	200500	230600985	2580	2580	2580	2580	0
29	20241021	200400	230600985	2580	2580	2580	2580	0
30	20241021	200300	230600985	2580	2580	2580	2580	0
31	20241021	200200	230600985	2580	2580	2580	2580	0
32	20241021	200100	230600985	2580	2580	2580	2580	3524
33	20241021	200000	230600985	2580	2580	2580	2580	0
34	20241021	195900	230600985	2580	2580	2580	2580	0
35	20241021	195800	230600985	2580	2580	2580	2580	0
36	20241021	195700	230600985	2580	2580	2580	2580	0
37	20241021	195600	230600985	2580	2580	2580	2580	0
38	20241021	195500	230600985	2580	2580	2580	2580	0
39	20241021	195400	230600985	2580	2580	2580	2580	0
40	20241021	195300	230600985	2580	2580	2580	2580	0
41	20241021	195200	230600985	2580	2580	2580	2580	0
42	20241021	195100	230600985	2580	2580	2580	2580	0
43	20241021	195000	230600985	2580	2580	2580	2580	0
44	20241021	194900	230600985	2580	2580	2580	2580	0
45	20241021	194800	230600985	2580	2580	2580	2580	0
46	20241021	194700	230600985	2580	2580	2580	2580	0
47	20241021	194600	230600985	2580	2580	2580	2580	0
48	20241021	194500	230600985	2580	2580	2580	2580	0
49	20241021	194400	230600985	2580	2580	2580	2580	0
50	20241021	194300	230600985	2580	2580	2580	2580	0
51	20241021	194200	230600985	2580	2580	2580	2580	0
52	20241021	194100	230600985	2580	2580	2580	2580	0
53	20241021	194000	230600985	2580	2580	2580	2580	0
54	20241021	193900	230600985	2580	2580	2580	2580	0
55	20241021	193800	230600985	2580	2580	2580	2580	0
56	20241021	193700	230600985	2580	2580	2580	2580	0
57	20241021	193600	230600985	2580	2580	2580	2580	0
58	20241021	193500	230600985	2580	2580	2580	2580	0
59	20241021	193400	230600985	2580	2580	2580	2580	0
60	20241021	193300	230600985	2580	2580	2580	2580	0
61	20241021	193200	230600985	2580	2580	2580	2580	0
62	20241021	193100	230600985	2580	2580	2580	2580	3524
63	20241021	193000	230600985	2580	2580	2580	2580	0
64	20241021	192900	230600985	2580	2580	2580	2580	0
65	20241021	192800	230600985	2580	2580	2580	2580	0
66	20241021	192700	230600985	2580	2580	2580	2580	0
67	20241021	192600	230600985	2580	2580	2580	2580	0
68	20241021	192500	230600985	2580	2580	2580	2580	0
69	20241021	192400	230600985	2580	2580	2580	2580	0
70	20241021	192300	230600985	2580	2580	2580	2580	0
71	20241021	192200	230600985	2580	2580	2580	2580	0
72	20241021	192100	230600985	2580	2580	2580	2580	0
73	20241021	192000	230600985	2580	2580	2580	2580	0
74	20241021	191900	230600985	2580	2580	2580	2580	0
75	20241021	191800	230600985	2580	2580	2580	2580	0
76	20241021	191700	230600985	2580	2580	2580	2580	0
77	20241021	191600	230600985	2580	2580	2580	2580	0
78	20241021	191500	230600985	2580	2580	2580	2580	0
79	20241021	191400	230600985	2580	2580	2580	2580	0
80	20241021	191300	230600985	2580	2580	2580	2580	0
81	20241021	191200	230600985	2580	2580	2580	2580	0
82	20241021	191100	230600985	2580	2580	2580	2580	0
83	20241021	191000	230600985	2580	2580	2580	2580	0
84	20241021	190900	230600985	2580	2580	2580	2580	0
85	20241021	190800	230600985	2580	2580	2580	2580	0
86	20241021	190700	230600985	2580	2580	2580	2580	0
87	20241021	190600	230600985	2580	2580	2580	2580	0
88	20241021	190500	230600985	2580	2580	2580	2580	0
89	20241021	190400	230600985	2580	2580	2580	2580	0
90	20241021	190300	230600985	2580	2580	2580	2580	0
91	20241021	190200	230600985	2580	2580	2580	2580	0
92	20241021	190100	230600985	2580	2580	2580	2580	3524
93	20241021	190000	230600985	2580	2580	2580	2580	0
94	20241021	185900	230600985	2580	2580	2580	2580	0
95	20241021	185800	230600985	2580	2580	2580	2580	0
96	20241021	185700	230600985	2580	2580	2580	2580	0
97	20241021	185600	230600985	2580	2580	2580	2580	0
98	20241021	185500	230600985	2580	2580	2580	2580	0
99	20241021	185400	230600985	2580	2580	2580	2580	0
100	20241021	185300	230600985	2580	2580	2580	2580	0
101	20241021	185200	230600985	2580	2580	2580	2580	0
102	20241021	185100	230600985	2580	2580	2580	2580	0
103	20241021	185000	230600985	2580	2580	2580	2580	0
104	20241021	184900	230600985	2580	2580	2580	2580	0
105	20241021	184800	230600985	2580	2580	2580	2580	0
106	20241021	184700	230600985	2580	2580	2580	2580	0
107	20241021	184600	230600985	2580	2580	2580	2580	0
108	20241021	184500	230600985	2580	2580	2580	2580	0
109	20241021	184400	230600985	2580	2580	2580	2580	0
110	20241021	184300	230600985	2580	2580	2580	2580	0
111	20241021	184200	230600985	2580	2580	2580	2580	0
112	20241021	184100	230600985	2580	2580	2580	2580	0
113	20241021	184000	230600985	2580	2580	2580	2580	0
114	20241021	183900	230600985	2580	2580	2580	2580	0
115	20241021	183800	230600985	2580	2580	2580	2580	0
116	20241021	183700	230600985	2580	2580	2580	2580	0
117	20241021	183600	230600985	2580	2580	2580	2580	0
118	20241021	183500	230600985	2580	2580	2580	2580	0
119	20241021	183400	230600985	2580	2580	2580	2580	0
120	20241021	183300	230600985	2580	2580	2580	2580	0
121	20241021	183200	230600985	2580	2580	2580	2580	0
122	20241021	183100	230600985	2580	2580	2580	2580	3524
123	20241021	183000	230600985	2580	2580	2580	2580	0
124	20241021	182900	230600985	2580	2580	2580	2580	0
125	20241021	182800	230600985	2580	2580	2580	2580	0
126	20241021	182700	230600985	2580	2580	2580	2580	0
127	20241021	182600	230600985	2580	2580	2580	2580	0
128	20241021	182500	230600985	2580	2580	2580	2580	0
129	20241021	182400	230600985	2580	2580	2580	2580	0
130	20241021	182300	230600985	2580	2580	2580	2580	0
131	20241021	182200	230600985	2580	2580	2580	2580	0
132	20241021	182100	230600985	2580	2580	2580	2580	0
133	20241021	182000	230600985	2580	2580	2580	2580	0
134	20241021	181900	230600985	2580	2580	2580	2580	0
135	20241021	181800	230600985	2580	2580	2580	2580	0
136	20241021	181700	230600985	2580	2580	2580	2580	0
137	20241021	181600	230600985	2580	2580	2580	2580	0
138	20241021	181500	230600985	2580	2580	2580	2580	0
139	20241021	181400	230600985	2580	2580	2580	2580	0
140	20241021	181300	230600985	2580	2580	2580	2580	0
141	20241021	181200	230600985	2580	2580	2580	2580	0
142	20241021	181100	230600985	2580	2580	2580	2580	0
143	20241021	181000	230600985	2580	2580	2580	2580	0
144	20241021	180900	230600985	2580	2580	2580	2580	0
145	20241021	180800	230600985	2580	2580	2580	2580	0
146	20241021	180700	230600985	2580	2580	2580	2580	0
147	20241021	180600	230600985	2580	2580	2580	2580	0
148	20241021	180500	230600985	2580	2580	2580	2580	0
149	20241021	180400	230600985	2580	2580	2580	2580	0
150	20241021	180300	230600985	2580	2580	2580	2580	0
151	20241021	180200	230600985	2580	2580	2580	2580	0
152	20241021	180100	230600985	2580	2580	2580	2580	3524
153	20241021	180000	230600985	2580	2580	2580	2580	0
154	20241021	175900	230600985	2580	2580	2580	2580	0
155	20241021	175800	230600985	2580	2580	2580	2580	0
156	20241021	175700	230600985	2580	2580	2580	2580	0
157	20241021	175600	230600985	2580	2580	2580	2580	0
158	20241021	175500	230600985	2580	2580	2580	2580	0
159	20241021	175400	230600985	2580	2580	2580	2580	0
160	20241021	175300	230600985	2580	2580	2580	2580	0
161	20241021	175200	230600985	2580	2580	2580	2580	0
162	20241021	175100	230600985	2580	2580	2580	2580	0
163	20241021	175000	230600985	2580	2580	2580	2580	0
164	20241021	174900	230600985	2580	2580	2580	2580	0
165	20241021	174800	230600985	2580	2580	2580	2580	0
166	20241021	174700	230600985	2580	2580	2580	2580	0
167	20241021	174600	230600985	2580	2580	2580	2580	0
168	20241021	174500	230600985	2580	2580	2580	2580	0
169	20241021	174400	230600985	2580	2580	2580	2580	0
170	20241021	174300	230600985	2580	2580	2580	2580	0
171	20241021	174200	230600985	2580	2580	2580	2580	0
172	20241021	174100	230600985	2580	2580	2580	2580	0
173	20241021	174000	230600985	2580	2580	2580	2580	0
174	20241021	173900	230600985	2580	2580	2580	2580	0
175	20241021	173800	230600985	2580	2580	2580	2580	0
176	20241021	173700	230600985	2580	2580	2580	2580	0
177	20241021	173600	230600985	2580	2580	2580	2580	0
178	20241021	173500	230600985	2580	2580	2580	2580	0
179	20241021	173400	230600985	2580	2580	2580	2580	0
180	20241021	173300	230600985	2580	2580	2580	2580	0
181	20241021	173200	230600985	2580	2580	2580	2580	0
182	20241021	173100	230600985	2580	2580	2580	2580	3524
183	20241021	173000	230600985	2580	2580	2580	2580	0
184	20241021	172900	230600985	2580	2580	2580	2580	0
185	20241021	172800	230600985	2580	2580	2580	2580	0
186	20241021	172700	230600985	2580	2580	2580	2580	0
187	20241021	172600	230600985	2580	2580	2580	2580	0
188	20241021	172500	230600985	2580	2580	2580	2580	0
189	20241021	172400	230600985	2580	2580	2580	2580	0
190	20241021	172300	230600985	2580	2580	2580	2580	0
191	20241021	172200	230600985	2580	2580	2580	2580	0
192	20241021	172100	230600985	2580	2580	2580	2580	0
193	20241021	172000	230600985	2580	2580	2580	2580	0
194	20241021	171900	230600985	2580	2580	2580	2580	0
195	20241021	171800	230600985	2580	2580	2580	2580	0
196	20241021	171700	230600985	2580	2580	2580	2580	0
197	20241021	171600	230600985	2580	2580	2580	2580	0
198	20241021	171500	230600985	2580	2580	2580	2580	0
199	20241021	171400	230600985	2580	2580	2580	2580	0
200	20241021	171300	230600985	2580	2580	2580	2580	0
201	20241021	171200	230600985	2580	2580	2580	2580	0
202	20241021	171100	230600985	2580	2580	2580	2580	0
203	20241021	171000	230600985	2580	2580	2580	2580	0
204	20241021	170900	230600985	2580	2580	2580	2580	0
205	20241021	170800	230600985	2580	2580	2580	2580	0
206	20241021	170700	230600985	2580	2580	2580	2580	0
207	20241021	170600	230600985	2580	2580	2580	2580	0
208	20241021	170500	230600985	2580	2580	2580	2580	0
209	20241021	170400	230600985	2580	2580	2580	2580	0
210	20241021	170300	230600985	2580	2580	2580	2580	0
211	20241021	170200	230600985	2580	2580	2580	2580	0
212	20241021	170100	230600985	2580	2580	2580	2580	3524
213	20241021	170000	230600985	2580	2580	2580	2580	0
214	20241021	165900	230600985	2580	2580	2580	2580	0
215	20241021	165800	230600985	2580	2580	2580	2580	0
216	20241021	165700	230600985	2580	2580	2580	2580	0
217	20241021	165600	230600985	2580	2580	2580	2580	0
218	20241021	165500	230600985	2580	2580	2580	2580	0
219	20241021	165400	230600985	2580	2580	2580	2580	0
220	20241021	165300	230600985	2580	2580	2580	2580	0
221	20241021	165200	230600985	2580	2580	2580	2580	0
222	20241021	165100	230600985	2580	2580	2580	2580	0
223	20241021	165000	230600985	2580	2580	2580	2580	0
224	20241021	164900	230600985	2580	2580	2580	2580	0
225	20241021	164800	230600985	2580	2580	2580	2580	0
226	20241021	164700	230600985	2580	2580	2580	2580	0
227	20241021	164600	230600985	2580	2580	2580	2580	0
228	20241021	164500	230600985	2580	2580	2580	2580	0
229	20241021	164400	230600985	2580	2580	2580	2580	0
230	20241021	164300	230600985	2580	2580	2580	2580	0
231	20241021	164200	230600985	2580	2580	2580	2580	0
232	20241021	164100	230600985	2580	2580	2580	2580	0
233	20241021	164000	230600985	2580	2580	2580	2580	0
234	20241021	163900	230600985	2580	2580	2580	2580	0
235	20241021	163800	230600985	2580	2580	2580	2580	0
236	20241021	163700	230600985	2580	2580	2580	2580	0
237	20241021	163600	230600985	2580	2580	2580	2580	0
238	20241021	163500	230600985	2580	2580	2580	2580	0
239	20241021	163400	230600985	2580	2580	2580	2580	0
240	20241021	163300	230600985	2580	2580	2580	2580	0
241	20241021	163200	230600985	2580	2580	2580	2580	0
242	20241021	163100	230600985	2580	2580	2580	2580	3524
243	20241021	163000	230600985	2580	2580	2580	2580	0
244	20241021	162900	230600985	2580	2580	2580	2580	0
245	20241021	162800	230600985	2580	2580	2580	2580	0
246	20241021	162700	230600985	2580	2580	2580	2580	0
247	20241021	162600	230600985	2580	2580	2580	2580	0
248	20241021	162500	230600985	2580	2580	2580	2580	0
249	20241021	162400	230600985	2580	2580	2580	2580	0
250	20241021	162300	230600985	2580	2580	2580	2580	0
251	20241021	162200	230600985	2580	2580	2580	2580	0
252	20241021	162100	230600985	2580	2580	2580	2580	0
253	20241021	162000	230600985	2580	2580	2580	2580	0
254	20241021	161900	230600985	2580	2580	2580	2580	0
255	20241021	161800	230600985	2580	2580	2580	2580	0
256	20241021	161700	230600985	2580	2580	2580	2580	0
257	20241021	161600	230600985	2580	2580	2580	2580	0
258	20241021	161500	230600985	2580	2580	2580	2580	0
259	20241021	161400	230600985	2580	2580	2580	2580	0
260	20241021	161300	230600985	2580	2580	2580	2580	0
261	20241021	161200	230600985	2580	2580	2580	2580	0
262	20241021	161100	230600985	2580	2580	2580	2580	0
263	20241021	161000	230600985	2580	2580	2580	2580	0
264	20241021	160900	230600985	2580	2580	2580	2580	0
265	20241021	160800	230600985	2580	2580	2580	2580	0
266	20241021	160700	230600985	2580	2580	2580	2580	0
267	20241021	160600	230600985	2580	2580	2580	2580	0
268	20241021	160500	230600985	2580	2580	2580	2580	0
269	20241021	160400	230600985	2580	2580	2580	2580	0
270	20241021	160300	230600985	2580	2580	2580	2580	0
271	20241021	160200	230600985	2580	2580	2580	2580	0
272	20241021	160100	230600985	2580	2580	2580	2580	3524
273	20241021	160000	230600985	2580	2580	2580	2580	0
274	20241021	155900	230600985	2580	2580	2580	2580	0
275	20241021	155800	230600985	2580	2580	2580	2580	0
276	20241021	155700	230600985	2580	2580	2580	2580	0
277	20241021	155600	230600985	2580	2580	2580	2580	0
278	20241021	155500	230600985	2580	2580	2580	2580	0
279	20241021	155400	230600985	2580	2580	2580	2580	0
280	20241021	155300	230600985	2580	2580	2580	2580	0
281	20241021	155200	230600985	2580	2580	2580	2580	0
282	20241021	155100	230600985	2580	2580	2580	2580	0
283	20241021	155000	230600985	2580	2580	2580	2580	0
284	20241021	154900	230600985	2580	2580	2580	2580	0
285	20241021	154800	230600985	2580	2580	2580	2580	0
286	20241021	154700	230600985	2580	2580	2580	2580	0
287	20241021	154600	230600985	2580	2580	2580	2580	0
288	20241021	154500	230600985	2580	2580	2580	2580	0
289	20241021	154400	230600985	2580	2580	2580	2580	0
290	20241021	154300	230600985	2580	2580	2580	2580	0
291	20241021	154200	230600985	2580	2580	2580	2580	0
292	20241021	154100	230600985	2580	2580	2580	2580	0
293	20241021	154000	230600985	2580	2580	2580	2580	0
294	20241021	153900	230600985	2580	2580	2580	2580	0
295	20241021	153800	230600985	2580	2580	2580	2580	0
296	20241021	153700	230600985	2580	2580	2580	2580	0
297	20241021	153600	230600985	2580	2580	2580	2580	0
298	20241021	153500	230600985	2580	2580	2580	2580	0
299	20241021	153400	230600985	2580	2580	2580	2580	0
300	20241021	153300	230600985	2580	2580	2580	2580	0
301	20241021	153200	230600985	2580	2580	2580	2580	0
302	20241021	153100	230600985	2580	2580	2580	2580	3524
303	20241021	153000	230600985	2580	2580	2580	2580	3524
304	20241021	152900	221509065	2570	2570	2570	2570	0
305	20241021	152800	221509065	2570	2570	2570	2570	0
306	20241021	152700	221509065	2570	2570	2570	2570	0
307	20241021	152600	221509065	2570	2570	2570	2570	0
308	20241021	152500	221509065	2570	2570	2570	2570	0
309	20241021	152400	221509065	2570	2570	2570	2570	0
310	20241021	152300	221509065	2570	2570	2570	2570	0
311	20241021	152200	221509065	2570	2570	2570	2570	0
312	20241021	152100	221509065	2570	2570	2570	2570	0
313	20241021	152000	221509065	2570	2570	2570	2570	0
314	20241021	151900	221509065	2570	2565	2575	2565	200
315	20241021	151800	220995110	2570	2565	2570	2565	31
316	20241021	151700	220915590	2570	2570	2570	2570	399
317	20241021	151600	219890160	2575	2575	2575	2575	0
318	20241021	151500	219890160	2575	2575	2575	2575	274
319	20241021	151400	219184610	2575	2570	2575	2570	11
320	20241021	151300	219156335	2580	2580	2580	2580	0
321	20241021	151200	219156335	2580	2580	2580	2580	0
322	20241021	151100	219156335	2580	2570	2580	2570	803
323	20241021	151000	217092615	2580	2580	2580	2580	0
324	20241021	150900	217092615	2580	2580	2580	2580	0
325	20241021	150800	217092615	2580	2580	2580	2580	0
326	20241021	150700	217092615	2580	2580	2580	2580	1
327	20241021	150600	217090035	2575	2570	2575	2570	1807
328	20241021	150500	212446040	2570	2570	2570	2570	0
329	20241021	150400	212446040	2570	2570	2570	2570	0
330	20241021	150300	212446040	2570	2575	2575	2570	164
331	20241021	150200	212023990	2575	2565	2575	2565	11
332	20241021	150100	211995765	2575	2575	2575	2575	0
333	20241021	150000	211995765	2575	2575	2575	2575	210
334	20241021	145900	211455015	2575	2575	2575	2575	0
335	20241021	145800	211455015	2575	2575	2575	2575	700
336	20241021	145700	209652515	2580	2575	2580	2575	168
337	20241021	145600	209219910	2575	2575	2575	2575	0
338	20241021	145500	209219910	2575	2575	2575	2575	0
339	20241021	145400	209219910	2575	2575	2575	2575	1
340	20241021	145300	209217335	2575	2575	2575	2575	4
341	20241021	145200	209207035	2580	2580	2580	2580	0
342	20241021	145100	209207035	2580	2580	2580	2580	0
343	20241021	145000	209207035	2580	2580	2580	2580	0
344	20241021	144900	209207035	2580	2580	2580	2580	0
345	20241021	144800	209207035	2580	2580	2580	2580	0
346	20241021	144700	209207035	2580	2560	2580	2560	2
347	20241021	144600	209201895	2580	2580	2580	2580	0
348	20241021	144500	209201895	2580	2580	2580	2580	0
349	20241021	144400	209201895	2580	2580	2580	2580	2
350	20241021	144300	209196735	2580	2575	2580	2575	2
351	20241021	144200	209191580	2580	2575	2580	2575	159
352	20241021	144100	208782150	2575	2575	2575	2575	583
353	20241021	144000	207280925	2575	2575	2575	2575	90
354	20241021	143900	207049175	2575	2575	2575	2575	0
355	20241021	143800	207049175	2575	2575	2575	2575	0
356	20241021	143700	207049175	2575	2575	2575	2575	406
357	20241021	143600	206003725	2570	2570	2570	2570	244
358	20241021	143500	205376645	2570	2570	2570	2570	275
359	20241021	143400	204669895	2570	2570	2570	2570	0
360	20241021	143300	204669895	2570	2570	2570	2570	151
361	20241021	143200	204281825	2570	2570	2570	2570	0
362	20241021	143100	204281825	2570	2570	2570	2570	0
363	20241021	143000	204281825	2570	2570	2570	2570	0
364	20241021	142900	204281825	2570	2570	2570	2570	0
365	20241021	142800	204281825	2570	2570	2570	2570	0
366	20241021	142700	204281825	2570	2570	2570	2570	0
367	20241021	142600	204281825	2570	2570	2570	2570	0
368	20241021	142500	204281825	2570	2570	2570	2570	0
369	20241021	142400	204281825	2570	2570	2570	2570	0
370	20241021	142300	204281825	2570	2570	2570	2570	0
371	20241021	142200	204281825	2570	2570	2570	2570	0
372	20241021	142100	204281825	2570	2570	2570	2570	0
373	20241021	142000	204281825	2570	2570	2570	2570	5
374	20241021	141900	204268975	2570	2570	2570	2570	0
375	20241021	141800	204268975	2570	2570	2570	2570	0
376	20241021	141700	204268975	2570	2565	2570	2565	313
377	20241021	141600	203465405	2565	2565	2565	2565	0
378	20241021	141500	203465405	2565	2565	2565	2565	0
379	20241021	141400	203465405	2565	2565	2565	2565	0
380	20241021	141300	203465405	2565	2565	2565	2565	0
381	20241021	141200	203465405	2565	2565	2565	2565	0
382	20241021	141100	203465405	2565	2565	2565	2565	0
383	20241021	141000	203465405	2565	2565	2565	2565	0
384	20241021	140900	203465405	2565	2565	2565	2565	0
385	20241021	140800	203465405	2565	2565	2565	2565	0
386	20241021	140700	203465405	2565	2565	2565	2565	0
387	20241021	140600	203465405	2565	2565	2565	2565	0
388	20241021	140500	203465405	2565	2565	2565	2565	0
389	20241021	140400	203465405	2565	2565	2565	2565	0
390	20241021	140300	203465405	2565	2565	2565	2565	0
391	20241021	140200	203465405	2565	2565	2565	2565	2
392	20241021	140100	203460275	2550	2550	2550	2550	0
393	20241021	140000	203460275	2550	2565	2565	2550	1072
394	20241021	135900	200722320	2560	2560	2560	2560	50
395	20241021	135800	200594320	2565	2565	2565	2565	0
396	20241021	135700	200594320	2565	2565	2565	2565	0
397	20241021	135600	200594320	2565	2565	2565	2565	0
398	20241021	135500	200594320	2565	2565	2565	2565	0
399	20241021	135400	200594320	2565	2565	2565	2565	0
400	20241021	135300	200594320	2565	2565	2565	2565	200
401	20241021	135200	200081320	2565	2565	2565	2565	1
402	20241021	135100	200078755	2565	2565	2565	2565	0
403	20241021	135000	200078755	2565	2565	2565	2565	0
404	20241021	134900	200078755	2565	2565	2565	2565	0
405	20241021	134800	200078755	2565	2565	2565	2565	0
406	20241021	134700	200078755	2565	2565	2565	2565	0
407	20241021	134600	200078755	2565	2565	2565	2565	0
408	20241021	134500	200078755	2565	2565	2565	2565	0
409	20241021	134400	200078755	2565	2565	2565	2565	0
410	20241021	134300	200078755	2565	2565	2565	2565	0
411	20241021	134200	200078755	2565	2565	2565	2565	0
412	20241021	134100	200078755	2565	2565	2565	2565	0
413	20241021	134000	200078755	2565	2565	2565	2565	1
414	20241021	133900	200076190	2565	2565	2565	2565	0
415	20241021	133800	200076190	2565	2565	2565	2565	0
416	20241021	133700	200076190	2565	2565	2565	2565	0
417	20241021	133600	200076190	2565	2565	2565	2565	0
418	20241021	133500	200076190	2565	2565	2565	2565	0
419	20241021	133400	200076190	2565	2565	2565	2565	1
420	20241021	133300	200073625	2560	2560	2560	2560	344
421	20241021	133200	199192985	2555	2555	2555	2555	0
422	20241021	133100	199192985	2555	2555	2555	2555	562
423	20241021	133000	197757075	2555	2555	2555	2555	0
424	20241021	132900	197757075	2555	2555	2555	2555	0
425	20241021	132800	197757075	2555	2555	2555	2555	13
426	20241021	132700	197723860	2555	2555	2555	2555	1
427	20241021	132600	197721305	2540	2550	2550	2540	440
428	20241021	132500	196601195	2550	2550	2550	2550	0
429	20241021	132400	196601195	2550	2550	2550	2550	5
430	20241021	132300	196588445	2550	2550	2550	2550	0
431	20241021	132200	196588445	2550	2550	2550	2550	5
432	20241021	132100	196575695	2550	2550	2550	2550	0
433	20241021	132000	196575695	2550	2550	2550	2550	0
434	20241021	131900	196575695	2550	2550	2550	2550	0
435	20241021	131800	196575695	2550	2550	2550	2550	0
436	20241021	131700	196575695	2550	2550	2550	2550	0
437	20241021	131600	196575695	2550	2550	2550	2550	0
438	20241021	131500	196575695	2550	2550	2550	2550	0
439	20241021	131400	196575695	2550	2550	2550	2550	1
440	20241021	131300	196573145	2550	2550	2550	2550	0
441	20241021	131200	196573145	2550	2555	2555	2550	2
442	20241021	131100	196568040	2560	2560	2560	2560	0
443	20241021	131000	196568040	2560	2560	2560	2560	0
444	20241021	130900	196568040	2560	2560	2560	2560	0
445	20241021	130800	196568040	2560	2560	2560	2560	0
446	20241021	130700	196568040	2560	2560	2560	2560	0
447	20241021	130600	196568040	2560	2560	2560	2560	0
448	20241021	130500	196568040	2560	2550	2560	2550	201
449	20241021	130400	196055480	2550	2550	2550	2550	50
450	20241021	130300	195927980	2560	2560	2560	2560	0
451	20241021	130200	195927980	2560	2560	2560	2560	0
452	20241021	130100	195927980	2560	2550	2560	2550	2
453	20241021	130000	195922870	2565	2565	2565	2565	1
454	20241021	125900	195920305	2540	2560	2560	2540	853
455	20241021	125800	193746115	2565	2565	2565	2565	0
456	20241021	125700	193746115	2565	2565	2565	2565	0
457	20241021	125600	193746115	2565	2565	2565	2565	0
458	20241021	125500	193746115	2565	2565	2565	2565	0
459	20241021	125400	193746115	2565	2565	2565	2565	1
460	20241021	125300	193743550	2570	2570	2570	2570	0
461	20241021	125200	193743550	2570	2570	2570	2570	0
462	20241021	125100	193743550	2570	2570	2570	2570	0
463	20241021	125000	193743550	2570	2570	2570	2570	0
464	20241021	124900	193743550	2570	2570	2570	2570	0
465	20241021	124800	193743550	2570	2570	2570	2570	0
466	20241021	124700	193743550	2570	2570	2570	2570	0
467	20241021	124600	193743550	2570	2570	2570	2570	0
468	20241021	124500	193743550	2570	2570	2570	2570	0
469	20241021	124400	193743550	2570	2570	2570	2570	0
470	20241021	124300	193743550	2570	2570	2570	2570	0
471	20241021	124200	193743550	2570	2570	2570	2570	0
472	20241021	124100	193743550	2570	2570	2570	2570	0
473	20241021	124000	193743550	2570	2570	2570	2570	0
474	20241021	123900	193743550	2570	2570	2570	2570	0
475	20241021	123800	193743550	2570	2570	2570	2570	0
476	20241021	123700	193743550	2570	2570	2570	2570	3
477	20241021	123600	193735840	2575	2575	2575	2575	1
478	20241021	123500	193733265	2560	2560	2560	2560	0
479	20241021	123400	193733265	2560	2560	2560	2560	0
480	20241021	123300	193733265	2560	2560	2560	2560	0
481	20241021	123200	193733265	2560	2560	2560	2560	0
482	20241021	123100	193733265	2560	2560	2560	2560	0
483	20241021	123000	193733265	2560	2560	2560	2560	22
484	20241021	122900	193676945	2560	2560	2560	2560	0
485	20241021	122800	193676945	2560	2560	2560	2560	829
486	20241021	122700	191554705	2570	2570	2570	2570	0
487	20241021	122600	191554705	2570	2570	2570	2570	0
488	20241021	122500	191554705	2570	2570	2570	2570	0
489	20241021	122400	191554705	2570	2570	2570	2570	0
490	20241021	122300	191554705	2570	2570	2570	2570	0
491	20241021	122200	191554705	2570	2570	2570	2570	0
492	20241021	122100	191554705	2570	2570	2570	2570	0
493	20241021	122000	191554705	2570	2570	2570	2570	0
494	20241021	121900	191554705	2570	2570	2570	2570	0
495	20241021	121800	191554705	2570	2570	2570	2570	0
496	20241021	121700	191554705	2570	2570	2570	2570	0
497	20241021	121600	191554705	2570	2570	2570	2570	0
498	20241021	121500	191554705	2570	2570	2570	2570	0
499	20241021	121400	191554705	2570	2570	2570	2570	1
500	20241021	121300	191552135	2575	2575	2575	2575	0
501	20241021	121200	191552135	2575	2575	2575	2575	1
502	20241021	121100	191549560	2560	2565	2565	2560	1083
503	20241021	121000	188772460	2575	2575	2575	2575	0
504	20241021	120900	188772460	2575	2575	2575	2575	0
505	20241021	120800	188772460	2575	2575	2575	2575	0
506	20241021	120700	188772460	2575	2575	2575	2575	0
507	20241021	120600	188772460	2575	2575	2575	2575	0
508	20241021	120500	188772460	2575	2575	2575	2575	0
509	20241021	120400	188772460	2575	2575	2575	2575	0
510	20241021	120300	188772460	2575	2575	2575	2575	0
511	20241021	120200	188772460	2575	2565	2575	2565	11
512	20241021	120100	188744235	2570	2570	2570	2570	3
513	20241021	120000	188736525	2575	2575	2575	2575	0
514	20241021	115900	188736525	2575	2575	2575	2575	0
515	20241021	115800	188736525	2575	2575	2575	2575	0
516	20241021	115700	188736525	2575	2575	2575	2575	0
517	20241021	115600	188736525	2575	2575	2575	2575	0
518	20241021	115500	188736525	2575	2575	2575	2575	0
519	20241021	115400	188736525	2575	2575	2575	2575	0
520	20241021	115300	188736525	2575	2575	2575	2575	0
521	20241021	115200	188736525	2575	2575	2575	2575	1
522	20241021	115100	188733950	2565	2565	2565	2565	1
523	20241021	115000	188731385	2570	2570	2570	2570	0
524	20241021	114900	188731385	2570	2570	2570	2570	0
525	20241021	114800	188731385	2570	2570	2570	2570	0
526	20241021	114700	188731385	2570	2570	2570	2570	0
527	20241021	114600	188731385	2570	2570	2570	2570	0
528	20241021	114500	188731385	2570	2570	2570	2570	0
529	20241021	114400	188731385	2570	2570	2570	2570	0
530	20241021	114300	188731385	2570	2570	2570	2570	0
531	20241021	114200	188731385	2570	2570	2570	2570	1225
532	20241021	114100	185583135	2570	2570	2570	2570	0
533	20241021	114000	185583135	2570	2570	2570	2570	0
534	20241021	113900	185583135	2570	2570	2570	2570	0
535	20241021	113800	185583135	2570	2570	2570	2570	0
536	20241021	113700	185583135	2570	2570	2570	2570	0
537	20241021	113600	185583135	2570	2570	2570	2570	30
538	20241021	113500	185506035	2575	2575	2575	2575	0
539	20241021	113400	185506035	2575	2575	2575	2575	0
540	20241021	113300	185506035	2575	2575	2575	2575	0
541	20241021	113200	185506035	2575	2575	2575	2575	0
542	20241021	113100	185506035	2575	2575	2575	2575	0
543	20241021	113000	185506035	2575	2575	2575	2575	0
544	20241021	112900	185506035	2575	2575	2575	2575	0
545	20241021	112800	185506035	2575	2575	2575	2575	0
546	20241021	112700	185506035	2575	2575	2575	2575	1
547	20241021	112600	185503460	2565	2565	2565	2565	67
548	20241021	112500	185331605	2565	2565	2565	2565	530
549	20241021	112400	183972155	2580	2580	2580	2580	0
550	20241021	112300	183972155	2580	2580	2580	2580	0
551	20241021	112200	183972155	2580	2580	2580	2580	1
552	20241021	112100	183969575	2565	2565	2565	2565	0
553	20241021	112000	183969575	2565	2565	2565	2565	46
554	20241021	111900	183851585	2580	2580	2580	2580	0
555	20241021	111800	183851585	2580	2580	2580	2580	0
556	20241021	111700	183851585	2580	2580	2580	2580	0
557	20241021	111600	183851585	2580	2580	2580	2580	0
558	20241021	111500	183851585	2580	2580	2580	2580	0
559	20241021	111400	183851585	2580	2580	2580	2580	0
560	20241021	111300	183851585	2580	2580	2580	2580	0
561	20241021	111200	183851585	2580	2580	2580	2580	0
562	20241021	111100	183851585	2580	2580	2580	2580	0
563	20241021	111000	183851585	2580	2580	2580	2580	0
564	20241021	110900	183851585	2580	2580	2580	2580	0
565	20241021	110800	183851585	2580	2580	2580	2580	0
566	20241021	110700	183851585	2580	2580	2580	2580	0
567	20241021	110600	183851585	2580	2580	2580	2580	0
568	20241021	110500	183851585	2580	2580	2580	2580	0
569	20241021	110400	183851585	2580	2580	2580	2580	0
570	20241021	110300	183851585	2580	2580	2580	2580	0
571	20241021	110200	183851585	2580	2580	2580	2580	0
572	20241021	110100	183851585	2580	2580	2580	2580	0
573	20241021	110000	183851585	2580	2575	2580	2575	1001
574	20241021	105900	181269150	2575	2575	2575	2575	0
575	20241021	105800	181269150	2575	2575	2575	2575	0
576	20241021	105700	181269150	2575	2575	2575	2575	0
577	20241021	105600	181269150	2575	2575	2575	2575	0
578	20241021	105500	181269150	2575	2575	2575	2575	0
579	20241021	105400	181269150	2575	2575	2575	2575	0
580	20241021	105300	181269150	2575	2575	2575	2575	0
581	20241021	105200	181269150	2575	2575	2575	2575	0
582	20241021	105100	181269150	2575	2570	2575	2570	571
583	20241021	105000	179801325	2565	2565	2565	2565	0
584	20241021	104900	179801325	2565	2570	2570	2565	394
585	20241021	104800	178789480	2575	2575	2575	2575	0
586	20241021	104700	178789480	2575	2575	2575	2575	0
587	20241021	104600	178789480	2575	2575	2575	2575	0
588	20241021	104500	178789480	2575	2575	2575	2575	6
589	20241021	104400	178774030	2575	2575	2575	2575	0
590	20241021	104300	178774030	2575	2575	2575	2575	0
591	20241021	104200	178774030	2575	2575	2575	2575	1
592	20241021	104100	178771455	2580	2580	2580	2580	0
593	20241021	104000	178771455	2580	2580	2580	2580	0
594	20241021	103900	178771455	2580	2580	2580	2580	0
595	20241021	103800	178771455	2580	2580	2580	2580	0
596	20241021	103700	178771455	2580	2580	2580	2580	0
597	20241021	103600	178771455	2580	2580	2580	2580	0
598	20241021	103500	178771455	2580	2580	2580	2580	0
599	20241021	103400	178771455	2580	2580	2580	2580	0
600	20241021	103300	178771455	2580	2580	2580	2580	0
601	20241021	103200	178771455	2580	2580	2580	2580	0
602	20241021	103100	178771455	2580	2580	2580	2580	0
603	20241021	103000	178771455	2580	2580	2580	2580	0
604	20241021	102900	178771455	2580	2570	2580	2570	77
605	20241021	102800	178572970	2580	2580	2580	2580	0
606	20241021	102700	178572970	2580	2565	2580	2565	1000
607	20241021	102600	175995905	2570	2570	2570	2570	2
608	20241021	102500	175990765	2570	2570	2570	2570	0
609	20241021	102400	175990765	2570	2570	2570	2570	0
610	20241021	102300	175990765	2570	2570	2570	2570	0
611	20241021	102200	175990765	2570	2570	2570	2570	0
612	20241021	102100	175990765	2570	2570	2570	2570	0
613	20241021	102000	175990765	2570	2570	2570	2570	3
614	20241021	101900	175983055	2570	2570	2570	2570	0
615	20241021	101800	175983055	2570	2570	2570	2570	0
616	20241021	101700	175983055	2570	2570	2570	2570	0
617	20241021	101600	175983055	2570	2570	2570	2570	0
618	20241021	101500	175983055	2570	2560	2570	2560	218
619	20241021	101400	175424965	2565	2565	2565	2565	0
620	20241021	101300	175424965	2565	2565	2565	2565	250
621	20241021	101200	174783715	2565	2565	2565	2565	0
622	20241021	101100	174783715	2565	2565	2565	2565	2
623	20241021	101000	174778585	2565	2565	2565	2565	0
624	20241021	100900	174778585	2565	2570	2570	2565	2
625	20241021	100800	174773450	2570	2570	2570	2570	0
626	20241021	100700	174773450	2570	2570	2570	2570	0
627	20241021	100600	174773450	2570	2570	2570	2570	190
628	20241021	100500	174285150	2570	2570	2570	2570	0
629	20241021	100400	174285150	2570	2570	2570	2570	159
630	20241021	100300	173876520	2565	2565	2565	2565	40
631	20241021	100200	173773920	2565	2565	2565	2565	1
632	20241021	100100	173771355	2570	2570	2570	2570	0
633	20241021	100000	173771355	2570	2570	2570	2570	0
634	20241021	095900	173771355	2570	2570	2570	2570	100
635	20241021	095800	173514355	2570	2570	2570	2570	0
636	20241021	095700	173514355	2570	2570	2570	2570	5
637	20241021	095600	173501505	2570	2570	2570	2570	100
638	20241021	095500	173244505	2570	2570	2570	2570	0
639	20241021	095400	173244505	2570	2545	2570	2540	287
640	20241021	095300	172514305	2550	2565	2565	2550	500
641	20241021	095200	171236740	2565	2565	2565	2565	94
642	20241021	095100	170995630	2565	2565	2565	2565	103
643	20241021	095000	170731435	2560	2560	2560	2560	0
644	20241021	094900	170731435	2560	2560	2560	2560	0
645	20241021	094800	170731435	2560	2565	2565	2560	193
646	20241021	094700	170237350	2565	2565	2565	2565	0
647	20241021	094600	170237350	2565	2565	2565	2565	12
648	20241021	094500	170206570	2555	2555	2555	2555	111
649	20241021	094400	169922965	2565	2565	2565	2565	0
650	20241021	094300	169922965	2565	2565	2565	2565	5
651	20241021	094200	169910140	2575	2575	2575	2575	0
652	20241021	094100	169910140	2575	2575	2575	2575	1
653	20241021	094000	169907565	2575	2565	2575	2565	1644
654	20241021	093900	165678905	2565	2560	2565	2560	1000
655	20241021	093800	163115990	2540	2545	2545	2540	290
656	20241021	093700	162378970	2545	2545	2545	2545	200
657	20241021	093600	161869970	2555	2540	2555	2540	6
658	20241021	093500	161854670	2560	2555	2560	2555	900
659	20241021	093400	159551335	2555	2545	2555	2545	2000
660	20241021	093300	154445735	2540	2530	2540	2530	228
661	20241021	093200	153868585	2530	2550	2550	2530	11
662	20241021	093100	153840725	2530	2530	2530	2530	0
663	20241021	093000	153840725	2530	2535	2535	2520	1932
664	20241021	092900	148963115	2550	2550	2550	2550	0
665	20241021	092800	148963115	2550	2550	2550	2550	4
666	20241021	092700	148952915	2560	2560	2560	2560	0
667	20241021	092600	148952915	2560	2550	2560	2550	2143
668	20241021	092500	143485135	2550	2530	2550	2530	4101
669	20241021	092400	133040295	2515	2515	2530	2515	16
670	20241021	092300	133000040	2515	2525	2525	2515	3640
671	20241021	092200	123834965	2530	2540	2540	2530	2103
672	20241021	092100	118512780	2545	2545	2545	2545	6
673	20241021	092000	118497510	2550	2550	2550	2550	1104
674	20241021	091900	115682310	2575	2570	2575	2570	3957
675	20241021	091800	105495475	2570	2570	2580	2540	2387
676	20241021	091700	99379500	2565	2535	2565	2535	10069
677	20241021	091600	73717710	2535	2535	2535	2535	0
678	20241021	091500	73717710	2535	2535	2535	2535	0
679	20241021	091400	73717710	2535	2535	2535	2535	865
680	20241021	091300	71524935	2535	2535	2535	2535	2471
681	20241021	091200	65260950	2530	2530	2530	2530	50
682	20241021	091100	65134450	2540	2525	2540	2525	2913
683	20241021	091000	57750530	2525	2535	2535	2515	7808
684	20241021	090900	38099460	2535	2540	2540	2535	467
685	20241021	090800	36915565	2540	2555	2555	2540	10024
686	20241021	090700	11396810	2560	2560	2560	2560	0
687	20241021	090600	11396810	2560	2570	2570	2560	616
688	20241021	090500	9819590	2570	2575	2575	2570	79
689	20241021	090400	9616555	2570	2570	2575	2570	920
690	20241021	090300	7248110	2570	2570	2570	2570	11
691	20241021	090200	7219840	2560	2560	2565	2560	471
692	20241021	090100	6013495	2575	2575	2575	2575	0
693	20241021	090000	6013495	2575	2575	2580	2575	2289