KissMeData/225220/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	204900	198483515	2910	2910	2910	2910	1339
3	20241014	204800	198483515	2910	2910	2910	2910	0
4	20241014	204700	198483515	2910	2910	2910	2910	0
5	20241014	204600	198483515	2910	2910	2910	2910	0
6	20241014	204500	198483515	2910	2910	2910	2910	0
7	20241014	204400	198483515	2910	2910	2910	2910	0
8	20241014	204300	198483515	2910	2910	2910	2910	0
9	20241014	204200	198483515	2910	2910	2910	2910	0
10	20241014	204100	198483515	2910	2910	2910	2910	0
11	20241014	204000	198483515	2910	2910	2910	2910	0
12	20241014	203900	198483515	2910	2910	2910	2910	0
13	20241014	203800	198483515	2910	2910	2910	2910	0
14	20241014	203700	198483515	2910	2910	2910	2910	0
15	20241014	203600	198483515	2910	2910	2910	2910	0
16	20241014	203500	198483515	2910	2910	2910	2910	0
17	20241014	203400	198483515	2910	2910	2910	2910	0
18	20241014	203300	198483515	2910	2910	2910	2910	0
19	20241014	203200	198483515	2910	2910	2910	2910	0
20	20241014	203100	198483515	2910	2910	2910	2910	0
21	20241014	203000	198483515	2910	2910	2910	2910	0
22	20241014	202900	198483515	2910	2910	2910	2910	0
23	20241014	202800	198483515	2910	2910	2910	2910	0
24	20241014	202700	198483515	2910	2910	2910	2910	0
25	20241014	202600	198483515	2910	2910	2910	2910	0
26	20241014	202500	198483515	2910	2910	2910	2910	0
27	20241014	202400	198483515	2910	2910	2910	2910	0
28	20241014	202300	198483515	2910	2910	2910	2910	0
29	20241014	202200	198483515	2910	2910	2910	2910	0
30	20241014	202100	198483515	2910	2910	2910	2910	0
31	20241014	202000	198483515	2910	2910	2910	2910	0
32	20241014	201900	198483515	2910	2910	2910	2910	1339
33	20241014	201800	198483515	2910	2910	2910	2910	0
34	20241014	201700	198483515	2910	2910	2910	2910	0
35	20241014	201600	198483515	2910	2910	2910	2910	0
36	20241014	201500	198483515	2910	2910	2910	2910	0
37	20241014	201400	198483515	2910	2910	2910	2910	0
38	20241014	201300	198483515	2910	2910	2910	2910	0
39	20241014	201200	198483515	2910	2910	2910	2910	0
40	20241014	201100	198483515	2910	2910	2910	2910	0
41	20241014	201000	198483515	2910	2910	2910	2910	0
42	20241014	200900	198483515	2910	2910	2910	2910	0
43	20241014	200800	198483515	2910	2910	2910	2910	0
44	20241014	200700	198483515	2910	2910	2910	2910	0
45	20241014	200600	198483515	2910	2910	2910	2910	0
46	20241014	200500	198483515	2910	2910	2910	2910	0
47	20241014	200400	198483515	2910	2910	2910	2910	0
48	20241014	200300	198483515	2910	2910	2910	2910	0
49	20241014	200200	198483515	2910	2910	2910	2910	0
50	20241014	200100	198483515	2910	2910	2910	2910	0
51	20241014	200000	198483515	2910	2910	2910	2910	0
52	20241014	195900	198483515	2910	2910	2910	2910	0
53	20241014	195800	198483515	2910	2910	2910	2910	0
54	20241014	195700	198483515	2910	2910	2910	2910	0
55	20241014	195600	198483515	2910	2910	2910	2910	0
56	20241014	195500	198483515	2910	2910	2910	2910	0
57	20241014	195400	198483515	2910	2910	2910	2910	0
58	20241014	195300	198483515	2910	2910	2910	2910	0
59	20241014	195200	198483515	2910	2910	2910	2910	0
60	20241014	195100	198483515	2910	2910	2910	2910	0
61	20241014	195000	198483515	2910	2910	2910	2910	0
62	20241014	194900	198483515	2910	2910	2910	2910	1339
63	20241014	194800	198483515	2910	2910	2910	2910	0
64	20241014	194700	198483515	2910	2910	2910	2910	0
65	20241014	194600	198483515	2910	2910	2910	2910	0
66	20241014	194500	198483515	2910	2910	2910	2910	0
67	20241014	194400	198483515	2910	2910	2910	2910	0
68	20241014	194300	198483515	2910	2910	2910	2910	0
69	20241014	194200	198483515	2910	2910	2910	2910	0
70	20241014	194100	198483515	2910	2910	2910	2910	0
71	20241014	194000	198483515	2910	2910	2910	2910	0
72	20241014	193900	198483515	2910	2910	2910	2910	0
73	20241014	193800	198483515	2910	2910	2910	2910	0
74	20241014	193700	198483515	2910	2910	2910	2910	0
75	20241014	193600	198483515	2910	2910	2910	2910	0
76	20241014	193500	198483515	2910	2910	2910	2910	0
77	20241014	193400	198483515	2910	2910	2910	2910	0
78	20241014	193300	198483515	2910	2910	2910	2910	0
79	20241014	193200	198483515	2910	2910	2910	2910	0
80	20241014	193100	198483515	2910	2910	2910	2910	0
81	20241014	193000	198483515	2910	2910	2910	2910	0
82	20241014	192900	198483515	2910	2910	2910	2910	0
83	20241014	192800	198483515	2910	2910	2910	2910	0
84	20241014	192700	198483515	2910	2910	2910	2910	0
85	20241014	192600	198483515	2910	2910	2910	2910	0
86	20241014	192500	198483515	2910	2910	2910	2910	0
87	20241014	192400	198483515	2910	2910	2910	2910	0
88	20241014	192300	198483515	2910	2910	2910	2910	0
89	20241014	192200	198483515	2910	2910	2910	2910	0
90	20241014	192100	198483515	2910	2910	2910	2910	0
91	20241014	192000	198483515	2910	2910	2910	2910	0
92	20241014	191900	198483515	2910	2910	2910	2910	1339
93	20241014	191800	198483515	2910	2910	2910	2910	0
94	20241014	191700	198483515	2910	2910	2910	2910	0
95	20241014	191600	198483515	2910	2910	2910	2910	0
96	20241014	191500	198483515	2910	2910	2910	2910	0
97	20241014	191400	198483515	2910	2910	2910	2910	0
98	20241014	191300	198483515	2910	2910	2910	2910	0
99	20241014	191200	198483515	2910	2910	2910	2910	0
100	20241014	191100	198483515	2910	2910	2910	2910	0
101	20241014	191000	198483515	2910	2910	2910	2910	0
102	20241014	190900	198483515	2910	2910	2910	2910	0
103	20241014	190800	198483515	2910	2910	2910	2910	0
104	20241014	190700	198483515	2910	2910	2910	2910	0
105	20241014	190600	198483515	2910	2910	2910	2910	0
106	20241014	190500	198483515	2910	2910	2910	2910	0
107	20241014	190400	198483515	2910	2910	2910	2910	0
108	20241014	190300	198483515	2910	2910	2910	2910	0
109	20241014	190200	198483515	2910	2910	2910	2910	0
110	20241014	190100	198483515	2910	2910	2910	2910	0
111	20241014	190000	198483515	2910	2910	2910	2910	0
112	20241014	185900	198483515	2910	2910	2910	2910	0
113	20241014	185800	198483515	2910	2910	2910	2910	0
114	20241014	185700	198483515	2910	2910	2910	2910	0
115	20241014	185600	198483515	2910	2910	2910	2910	0
116	20241014	185500	198483515	2910	2910	2910	2910	0
117	20241014	185400	198483515	2910	2910	2910	2910	0
118	20241014	185300	198483515	2910	2910	2910	2910	0
119	20241014	185200	198483515	2910	2910	2910	2910	0
120	20241014	185100	198483515	2910	2910	2910	2910	0
121	20241014	185000	198483515	2910	2910	2910	2910	0
122	20241014	184900	198483515	2910	2910	2910	2910	1339
123	20241014	184800	198483515	2910	2910	2910	2910	0
124	20241014	184700	198483515	2910	2910	2910	2910	0
125	20241014	184600	198483515	2910	2910	2910	2910	0
126	20241014	184500	198483515	2910	2910	2910	2910	0
127	20241014	184400	198483515	2910	2910	2910	2910	0
128	20241014	184300	198483515	2910	2910	2910	2910	0
129	20241014	184200	198483515	2910	2910	2910	2910	0
130	20241014	184100	198483515	2910	2910	2910	2910	0
131	20241014	184000	198483515	2910	2910	2910	2910	0
132	20241014	183900	198483515	2910	2910	2910	2910	0
133	20241014	183800	198483515	2910	2910	2910	2910	0
134	20241014	183700	198483515	2910	2910	2910	2910	0
135	20241014	183600	198483515	2910	2910	2910	2910	0
136	20241014	183500	198483515	2910	2910	2910	2910	0
137	20241014	183400	198483515	2910	2910	2910	2910	0
138	20241014	183300	198483515	2910	2910	2910	2910	0
139	20241014	183200	198483515	2910	2910	2910	2910	0
140	20241014	183100	198483515	2910	2910	2910	2910	0
141	20241014	183000	198483515	2910	2910	2910	2910	0
142	20241014	182900	198483515	2910	2910	2910	2910	0
143	20241014	182800	198483515	2910	2910	2910	2910	0
144	20241014	182700	198483515	2910	2910	2910	2910	0
145	20241014	182600	198483515	2910	2910	2910	2910	0
146	20241014	182500	198483515	2910	2910	2910	2910	0
147	20241014	182400	198483515	2910	2910	2910	2910	0
148	20241014	182300	198483515	2910	2910	2910	2910	0
149	20241014	182200	198483515	2910	2910	2910	2910	0
150	20241014	182100	198483515	2910	2910	2910	2910	0
151	20241014	182000	198483515	2910	2910	2910	2910	0
152	20241014	181900	198483515	2910	2910	2910	2910	1339
153	20241014	181800	198483515	2910	2910	2910	2910	0
154	20241014	181700	198483515	2910	2910	2910	2910	0
155	20241014	181600	198483515	2910	2910	2910	2910	0
156	20241014	181500	198483515	2910	2910	2910	2910	0
157	20241014	181400	198483515	2910	2910	2910	2910	0
158	20241014	181300	198483515	2910	2910	2910	2910	0
159	20241014	181200	198483515	2910	2910	2910	2910	0
160	20241014	181100	198483515	2910	2910	2910	2910	0
161	20241014	181000	198483515	2910	2910	2910	2910	0
162	20241014	180900	198483515	2910	2910	2910	2910	0
163	20241014	180800	198483515	2910	2910	2910	2910	0
164	20241014	180700	198483515	2910	2910	2910	2910	0
165	20241014	180600	198483515	2910	2910	2910	2910	0
166	20241014	180500	198483515	2910	2910	2910	2910	0
167	20241014	180400	198483515	2910	2910	2910	2910	0
168	20241014	180300	198483515	2910	2910	2910	2910	0
169	20241014	180200	198483515	2910	2910	2910	2910	0
170	20241014	180100	198483515	2910	2910	2910	2910	0
171	20241014	180000	198483515	2910	2910	2910	2910	0
172	20241014	175900	198483515	2910	2910	2910	2910	0
173	20241014	175800	198483515	2910	2910	2910	2910	0
174	20241014	175700	198483515	2910	2910	2910	2910	0
175	20241014	175600	198483515	2910	2910	2910	2910	0
176	20241014	175500	198483515	2910	2910	2910	2910	0
177	20241014	175400	198483515	2910	2910	2910	2910	0
178	20241014	175300	198483515	2910	2910	2910	2910	0
179	20241014	175200	198483515	2910	2910	2910	2910	0
180	20241014	175100	198483515	2910	2910	2910	2910	0
181	20241014	175000	198483515	2910	2910	2910	2910	0
182	20241014	174900	198483515	2910	2910	2910	2910	1339
183	20241014	174800	198483515	2910	2910	2910	2910	0
184	20241014	174700	198483515	2910	2910	2910	2910	0
185	20241014	174600	198483515	2910	2910	2910	2910	0
186	20241014	174500	198483515	2910	2910	2910	2910	0
187	20241014	174400	198483515	2910	2910	2910	2910	0
188	20241014	174300	198483515	2910	2910	2910	2910	0
189	20241014	174200	198483515	2910	2910	2910	2910	0
190	20241014	174100	198483515	2910	2910	2910	2910	0
191	20241014	174000	198483515	2910	2910	2910	2910	0
192	20241014	173900	198483515	2910	2910	2910	2910	0
193	20241014	173800	198483515	2910	2910	2910	2910	0
194	20241014	173700	198483515	2910	2910	2910	2910	0
195	20241014	173600	198483515	2910	2910	2910	2910	0
196	20241014	173500	198483515	2910	2910	2910	2910	0
197	20241014	173400	198483515	2910	2910	2910	2910	0
198	20241014	173300	198483515	2910	2910	2910	2910	0
199	20241014	173200	198483515	2910	2910	2910	2910	0
200	20241014	173100	198483515	2910	2910	2910	2910	0
201	20241014	173000	198483515	2910	2910	2910	2910	0
202	20241014	172900	198483515	2910	2910	2910	2910	0
203	20241014	172800	198483515	2910	2910	2910	2910	0
204	20241014	172700	198483515	2910	2910	2910	2910	0
205	20241014	172600	198483515	2910	2910	2910	2910	0
206	20241014	172500	198483515	2910	2910	2910	2910	0
207	20241014	172400	198483515	2910	2910	2910	2910	0
208	20241014	172300	198483515	2910	2910	2910	2910	0
209	20241014	172200	198483515	2910	2910	2910	2910	0
210	20241014	172100	198483515	2910	2910	2910	2910	0
211	20241014	172000	198483515	2910	2910	2910	2910	0
212	20241014	171900	198483515	2910	2910	2910	2910	1339
213	20241014	171800	198483515	2910	2910	2910	2910	0
214	20241014	171700	198483515	2910	2910	2910	2910	0
215	20241014	171600	198483515	2910	2910	2910	2910	0
216	20241014	171500	198483515	2910	2910	2910	2910	0
217	20241014	171400	198483515	2910	2910	2910	2910	0
218	20241014	171300	198483515	2910	2910	2910	2910	0
219	20241014	171200	198483515	2910	2910	2910	2910	0
220	20241014	171100	198483515	2910	2910	2910	2910	0
221	20241014	171000	198483515	2910	2910	2910	2910	0
222	20241014	170900	198483515	2910	2910	2910	2910	0
223	20241014	170800	198483515	2910	2910	2910	2910	0
224	20241014	170700	198483515	2910	2910	2910	2910	0
225	20241014	170600	198483515	2910	2910	2910	2910	0
226	20241014	170500	198483515	2910	2910	2910	2910	0
227	20241014	170400	198483515	2910	2910	2910	2910	0
228	20241014	170300	198483515	2910	2910	2910	2910	0
229	20241014	170200	198483515	2910	2910	2910	2910	0
230	20241014	170100	198483515	2910	2910	2910	2910	0
231	20241014	170000	198483515	2910	2910	2910	2910	0
232	20241014	165900	198483515	2910	2910	2910	2910	0
233	20241014	165800	198483515	2910	2910	2910	2910	0
234	20241014	165700	198483515	2910	2910	2910	2910	0
235	20241014	165600	198483515	2910	2910	2910	2910	0
236	20241014	165500	198483515	2910	2910	2910	2910	0
237	20241014	165400	198483515	2910	2910	2910	2910	0
238	20241014	165300	198483515	2910	2910	2910	2910	0
239	20241014	165200	198483515	2910	2910	2910	2910	0
240	20241014	165100	198483515	2910	2910	2910	2910	0
241	20241014	165000	198483515	2910	2910	2910	2910	0
242	20241014	164900	198483515	2910	2910	2910	2910	1339
243	20241014	164800	198483515	2910	2910	2910	2910	0
244	20241014	164700	198483515	2910	2910	2910	2910	0
245	20241014	164600	198483515	2910	2910	2910	2910	0
246	20241014	164500	198483515	2910	2910	2910	2910	0
247	20241014	164400	198483515	2910	2910	2910	2910	0
248	20241014	164300	198483515	2910	2910	2910	2910	0
249	20241014	164200	198483515	2910	2910	2910	2910	0
250	20241014	164100	198483515	2910	2910	2910	2910	0
251	20241014	164000	198483515	2910	2910	2910	2910	0
252	20241014	163900	198483515	2910	2910	2910	2910	0
253	20241014	163800	198483515	2910	2910	2910	2910	0
254	20241014	163700	198483515	2910	2910	2910	2910	0
255	20241014	163600	198483515	2910	2910	2910	2910	0
256	20241014	163500	198483515	2910	2910	2910	2910	0
257	20241014	163400	198483515	2910	2910	2910	2910	0
258	20241014	163300	198483515	2910	2910	2910	2910	0
259	20241014	163200	198483515	2910	2910	2910	2910	0
260	20241014	163100	198483515	2910	2910	2910	2910	0
261	20241014	163000	198483515	2910	2910	2910	2910	0
262	20241014	162900	198483515	2910	2910	2910	2910	0
263	20241014	162800	198483515	2910	2910	2910	2910	0
264	20241014	162700	198483515	2910	2910	2910	2910	0
265	20241014	162600	198483515	2910	2910	2910	2910	0
266	20241014	162500	198483515	2910	2910	2910	2910	0
267	20241014	162400	198483515	2910	2910	2910	2910	0
268	20241014	162300	198483515	2910	2910	2910	2910	0
269	20241014	162200	198483515	2910	2910	2910	2910	0
270	20241014	162100	198483515	2910	2910	2910	2910	0
271	20241014	162000	198483515	2910	2910	2910	2910	0
272	20241014	161900	198483515	2910	2910	2910	2910	1339
273	20241014	161800	198483515	2910	2910	2910	2910	0
274	20241014	161700	198483515	2910	2910	2910	2910	0
275	20241014	161600	198483515	2910	2910	2910	2910	0
276	20241014	161500	198483515	2910	2910	2910	2910	0
277	20241014	161400	198483515	2910	2910	2910	2910	0
278	20241014	161300	198483515	2910	2910	2910	2910	0
279	20241014	161200	198483515	2910	2910	2910	2910	0
280	20241014	161100	198483515	2910	2910	2910	2910	0
281	20241014	161000	198483515	2910	2910	2910	2910	0
282	20241014	160900	198483515	2910	2910	2910	2910	0
283	20241014	160800	198483515	2910	2910	2910	2910	0
284	20241014	160700	198483515	2910	2910	2910	2910	0
285	20241014	160600	198483515	2910	2910	2910	2910	0
286	20241014	160500	198483515	2910	2910	2910	2910	0
287	20241014	160400	198483515	2910	2910	2910	2910	0
288	20241014	160300	198483515	2910	2910	2910	2910	0
289	20241014	160200	198483515	2910	2910	2910	2910	0
290	20241014	160100	198483515	2910	2910	2910	2910	0
291	20241014	160000	198483515	2910	2910	2910	2910	0
292	20241014	155900	198483515	2910	2910	2910	2910	0
293	20241014	155800	198483515	2910	2910	2910	2910	0
294	20241014	155700	198483515	2910	2910	2910	2910	0
295	20241014	155600	198483515	2910	2910	2910	2910	0
296	20241014	155500	198483515	2910	2910	2910	2910	0
297	20241014	155400	198483515	2910	2910	2910	2910	0
298	20241014	155300	198483515	2910	2910	2910	2910	0
299	20241014	155200	198483515	2910	2910	2910	2910	0
300	20241014	155100	198483515	2910	2910	2910	2910	0
301	20241014	155000	198483515	2910	2910	2910	2910	0
302	20241014	154900	198483515	2910	2910	2910	2910	1339
303	20241014	154800	198483515	2910	2910	2910	2910	0
304	20241014	154700	198483515	2910	2910	2910	2910	0
305	20241014	154600	198483515	2910	2910	2910	2910	0
306	20241014	154500	198483515	2910	2910	2910	2910	0
307	20241014	154400	198483515	2910	2910	2910	2910	0
308	20241014	154300	198483515	2910	2910	2910	2910	0
309	20241014	154200	198483515	2910	2910	2910	2910	0
310	20241014	154100	198483515	2910	2910	2910	2910	0
311	20241014	154000	198483515	2910	2910	2910	2910	0
312	20241014	153900	198483515	2910	2910	2910	2910	0
313	20241014	153800	198483515	2910	2910	2910	2910	0
314	20241014	153700	198483515	2910	2910	2910	2910	0
315	20241014	153600	198483515	2910	2910	2910	2910	0
316	20241014	153500	198483515	2910	2910	2910	2910	0
317	20241014	153400	198483515	2910	2910	2910	2910	0
318	20241014	153300	198483515	2910	2910	2910	2910	0
319	20241014	153200	198483515	2910	2910	2910	2910	0
320	20241014	153100	198483515	2910	2910	2910	2910	0
321	20241014	153000	198483515	2910	2910	2910	2910	1339
322	20241014	152900	194587025	2920	2920	2920	2920	0
323	20241014	152800	194587025	2920	2920	2920	2920	0
324	20241014	152700	194587025	2920	2920	2920	2920	0
325	20241014	152600	194587025	2920	2920	2920	2920	0
326	20241014	152500	194587025	2920	2920	2920	2920	0
327	20241014	152400	194587025	2920	2920	2920	2920	0
328	20241014	152300	194587025	2920	2920	2920	2920	0
329	20241014	152200	194587025	2920	2920	2920	2920	0
330	20241014	152100	194587025	2920	2920	2920	2920	0
331	20241014	152000	194587025	2920	2920	2920	2920	0
332	20241014	151900	194587025	2920	2920	2920	2920	0
333	20241014	151800	194587025	2920	2920	2920	2920	0
334	20241014	151700	194587025	2920	2920	2920	2920	0
335	20241014	151600	194587025	2920	2915	2920	2915	4
336	20241014	151500	194575360	2915	2915	2915	2915	0
337	20241014	151400	194575360	2915	2915	2915	2915	0
338	20241014	151300	194575360	2915	2915	2915	2915	92
339	20241014	151200	194307180	2920	2920	2920	2920	0
340	20241014	151100	194307180	2920	2920	2920	2920	0
341	20241014	151000	194307180	2920	2920	2920	2920	0
342	20241014	150900	194307180	2920	2920	2920	2920	0
343	20241014	150800	194307180	2920	2920	2920	2920	1
344	20241014	150700	194304260	2915	2915	2915	2915	0
345	20241014	150600	194304260	2915	2920	2920	2915	280
346	20241014	150500	193486950	2920	2920	2920	2920	10
347	20241014	150400	193457750	2920	2920	2920	2920	171
348	20241014	150300	192958430	2920	2920	2920	2920	0
349	20241014	150200	192958430	2920	2920	2920	2920	0
350	20241014	150100	192958430	2920	2920	2920	2920	0
351	20241014	150000	192958430	2920	2920	2920	2920	0
352	20241014	145900	192958430	2920	2920	2920	2920	0
353	20241014	145800	192958430	2920	2920	2920	2920	0
354	20241014	145700	192958430	2920	2920	2920	2920	1
355	20241014	145600	192955510	2905	2905	2905	2905	0
356	20241014	145500	192955510	2905	2905	2905	2905	0
357	20241014	145400	192955510	2905	2905	2905	2905	0
358	20241014	145300	192955510	2905	2905	2905	2905	100
359	20241014	145200	192665010	2930	2930	2930	2930	0
360	20241014	145100	192665010	2930	2930	2930	2930	0
361	20241014	145000	192665010	2930	2905	2930	2905	2594
362	20241014	144900	185093275	2905	2905	2905	2905	1
363	20241014	144800	185090370	2900	2900	2900	2900	0
364	20241014	144700	185090370	2900	2900	2900	2900	0
365	20241014	144600	185090370	2900	2900	2900	2900	0
366	20241014	144500	185090370	2900	2900	2900	2900	0
367	20241014	144400	185090370	2900	2900	2900	2900	206
368	20241014	144300	184492970	2900	2900	2900	2900	0
369	20241014	144200	184492970	2900	2900	2900	2900	0
370	20241014	144100	184492970	2900	2900	2900	2900	0
371	20241014	144000	184492970	2900	2900	2900	2900	85
372	20241014	143900	184246470	2900	2900	2900	2900	100
373	20241014	143800	183956470	2915	2915	2915	2915	40
374	20241014	143700	183839870	2920	2920	2920	2920	0
375	20241014	143600	183839870	2920	2920	2920	2920	0
376	20241014	143500	183839870	2920	2920	2920	2920	0
377	20241014	143400	183839870	2920	2920	2920	2920	0
378	20241014	143300	183839870	2920	2920	2920	2920	0
379	20241014	143200	183839870	2920	2920	2920	2920	1
380	20241014	143100	183836950	2915	2915	2915	2915	0
381	20241014	143000	183836950	2915	2915	2915	2915	0
382	20241014	142900	183836950	2915	2915	2915	2915	0
383	20241014	142800	183836950	2915	2915	2915	2915	0
384	20241014	142700	183836950	2915	2915	2915	2915	0
385	20241014	142600	183836950	2915	2915	2915	2915	0
386	20241014	142500	183836950	2915	2915	2915	2915	200
387	20241014	142400	183253950	2915	2915	2915	2915	0
388	20241014	142300	183253950	2915	2915	2915	2915	0
389	20241014	142200	183253950	2915	2915	2915	2915	100
390	20241014	142100	182962450	2920	2920	2920	2920	0
391	20241014	142000	182962450	2920	2920	2920	2920	0
392	20241014	141900	182962450	2920	2920	2920	2920	0
393	20241014	141800	182962450	2920	2920	2920	2920	0
394	20241014	141700	182962450	2920	2920	2920	2920	0
395	20241014	141600	182962450	2920	2920	2920	2920	0
396	20241014	141500	182962450	2920	2920	2920	2920	0
397	20241014	141400	182962450	2920	2920	2920	2920	34
398	20241014	141300	182863170	2920	2920	2920	2920	0
399	20241014	141200	182863170	2920	2920	2920	2920	0
400	20241014	141100	182863170	2920	2890	2920	2890	6291
401	20241014	141000	164547575	2885	2885	2885	2885	0
402	20241014	140900	164547575	2885	2885	2885	2885	0
403	20241014	140800	164547575	2885	2885	2885	2885	0
404	20241014	140700	164547575	2885	2885	2885	2885	0
405	20241014	140600	164547575	2885	2885	2885	2885	0
406	20241014	140500	164547575	2885	2885	2885	2885	0
407	20241014	140400	164547575	2885	2885	2885	2885	0
408	20241014	140300	164547575	2885	2885	2885	2885	0
409	20241014	140200	164547575	2885	2885	2885	2885	4
410	20241014	140100	164536035	2885	2885	2885	2885	0
411	20241014	140000	164536035	2885	2885	2885	2885	0
412	20241014	135900	164536035	2885	2885	2885	2885	70
413	20241014	135800	164334085	2885	2885	2885	2885	0
414	20241014	135700	164334085	2885	2885	2885	2885	0
415	20241014	135600	164334085	2885	2885	2885	2885	0
416	20241014	135500	164334085	2885	2885	2885	2885	0
417	20241014	135400	164334085	2885	2885	2885	2885	0
418	20241014	135300	164334085	2885	2885	2885	2885	0
419	20241014	135200	164334085	2885	2885	2885	2885	1
420	20241014	135100	164331200	2885	2885	2885	2885	0
421	20241014	135000	164331200	2885	2885	2885	2885	1
422	20241014	134900	164328315	2875	2875	2875	2875	0
423	20241014	134800	164328315	2875	2880	2880	2875	10
424	20241014	134700	164299525	2885	2885	2885	2885	0
425	20241014	134600	164299525	2885	2885	2885	2885	0
426	20241014	134500	164299525	2885	2885	2885	2885	11
427	20241014	134400	164267790	2885	2885	2885	2885	0
428	20241014	134300	164267790	2885	2885	2885	2885	0
429	20241014	134200	164267790	2885	2885	2885	2885	0
430	20241014	134100	164267790	2885	2885	2885	2885	0
431	20241014	134000	164267790	2885	2885	2885	2885	0
432	20241014	133900	164267790	2885	2885	2885	2885	0
433	20241014	133800	164267790	2885	2885	2885	2885	0
434	20241014	133700	164267790	2885	2885	2885	2885	0
435	20241014	133600	164267790	2885	2885	2885	2885	1
436	20241014	133500	164264905	2870	2870	2870	2870	0
437	20241014	133400	164264905	2870	2870	2870	2870	0
438	20241014	133300	164264905	2870	2870	2870	2870	0
439	20241014	133200	164264905	2870	2870	2870	2870	3
440	20241014	133100	164256295	2885	2885	2885	2885	0
441	20241014	133000	164256295	2885	2885	2885	2885	0
442	20241014	132900	164256295	2885	2885	2885	2885	2
443	20241014	132800	164250525	2880	2880	2880	2880	0
444	20241014	132700	164250525	2880	2880	2880	2880	0
445	20241014	132600	164250525	2880	2880	2880	2880	0
446	20241014	132500	164250525	2880	2880	2880	2880	0
447	20241014	132400	164250525	2880	2880	2880	2880	0
448	20241014	132300	164250525	2880	2880	2880	2880	0
449	20241014	132200	164250525	2880	2875	2880	2875	292
450	20241014	132100	163410930	2870	2870	2870	2870	100
451	20241014	132000	163123930	2870	2870	2870	2870	700
452	20241014	131900	161114930	2860	2860	2860	2860	0
453	20241014	131800	161114930	2860	2860	2860	2860	0
454	20241014	131700	161114930	2860	2860	2860	2860	1684
455	20241014	131600	156298690	2870	2870	2870	2870	1009
456	20241014	131500	153402860	2870	2870	2870	2870	0
457	20241014	131400	153402860	2870	2870	2870	2870	100
458	20241014	131300	153115860	2870	2870	2870	2870	0
459	20241014	131200	153115860	2870	2870	2870	2870	6
460	20241014	131100	153098640	2870	2870	2870	2870	0
461	20241014	131000	153098640	2870	2870	2870	2870	0
462	20241014	130900	153098640	2870	2870	2870	2870	53
463	20241014	130800	152946530	2860	2860	2860	2860	0
464	20241014	130700	152946530	2860	2865	2865	2860	721
465	20241014	130600	150881550	2875	2875	2875	2875	0
466	20241014	130500	150881550	2875	2875	2875	2875	0
467	20241014	130400	150881550	2875	2875	2875	2875	0
468	20241014	130300	150881550	2875	2875	2875	2875	0
469	20241014	130200	150881550	2875	2875	2875	2875	81
470	20241014	130100	150648675	2875	2875	2875	2875	10
471	20241014	130000	150619925	2875	2875	2875	2875	10
472	20241014	125900	150591175	2880	2880	2880	2880	0
473	20241014	125800	150591175	2880	2880	2880	2880	0
474	20241014	125700	150591175	2880	2880	2880	2880	0
475	20241014	125600	150591175	2880	2880	2880	2880	4
476	20241014	125500	150579655	2875	2865	2875	2860	684
477	20241014	125400	148616750	2860	2860	2860	2860	0
478	20241014	125300	148616750	2860	2860	2860	2860	0
479	20241014	125200	148616750	2860	2860	2860	2860	0
480	20241014	125100	148616750	2860	2860	2860	2860	0
481	20241014	125000	148616750	2860	2860	2860	2860	16
482	20241014	124900	148570990	2860	2860	2860	2860	0
483	20241014	124800	148570990	2860	2860	2860	2860	0
484	20241014	124700	148570990	2860	2860	2860	2860	600
485	20241014	124600	146854990	2855	2855	2855	2855	0
486	20241014	124500	146854990	2855	2855	2855	2855	0
487	20241014	124400	146854990	2855	2855	2855	2855	0
488	20241014	124300	146854990	2855	2855	2855	2855	0
489	20241014	124200	146854990	2855	2855	2855	2855	0
490	20241014	124100	146854990	2855	2855	2855	2855	0
491	20241014	124000	146854990	2855	2860	2860	2855	368
492	20241014	123900	145804270	2860	2860	2860	2860	0
493	20241014	123800	145804270	2860	2860	2860	2860	0
494	20241014	123700	145804270	2860	2860	2860	2860	0
495	20241014	123600	145804270	2860	2860	2860	2860	0
496	20241014	123500	145804270	2860	2860	2860	2860	0
497	20241014	123400	145804270	2860	2860	2860	2860	0
498	20241014	123300	145804270	2860	2860	2860	2860	0
499	20241014	123200	145804270	2860	2860	2860	2860	0
500	20241014	123100	145804270	2860	2860	2860	2860	0
501	20241014	123000	145804270	2860	2860	2860	2855	1020
502	20241014	122900	142888570	2875	2875	2875	2875	0
503	20241014	122800	142888570	2875	2875	2875	2875	1
504	20241014	122700	142885695	2860	2860	2860	2860	0
505	20241014	122600	142885695	2860	2860	2860	2860	0
506	20241014	122500	142885695	2860	2860	2860	2860	0
507	20241014	122400	142885695	2860	2860	2860	2860	0
508	20241014	122300	142885695	2860	2860	2860	2860	40
509	20241014	122200	142771295	2865	2865	2865	2865	0
510	20241014	122100	142771295	2865	2865	2865	2865	0
511	20241014	122000	142771295	2865	2830	2865	2830	535
512	20241014	121900	141240525	2830	2870	2870	2810	4880
513	20241014	121800	127425610	2875	2875	2875	2875	2
514	20241014	121700	127419860	2875	2870	2875	2870	305
515	20241014	121600	126543190	2870	2870	2870	2870	0
516	20241014	121500	126543190	2870	2870	2870	2870	1
517	20241014	121400	126540320	2860	2860	2860	2860	0
518	20241014	121300	126540320	2860	2860	2860	2860	50
519	20241014	121200	126397320	2860	2860	2860	2860	0
520	20241014	121100	126397320	2860	2860	2860	2860	150
521	20241014	121000	125968320	2850	2850	2850	2850	0
522	20241014	120900	125968320	2850	2850	2850	2850	0
523	20241014	120800	125968320	2850	2850	2850	2850	0
524	20241014	120700	125968320	2850	2850	2850	2850	0
525	20241014	120600	125968320	2850	2850	2850	2850	0
526	20241014	120500	125968320	2850	2850	2850	2850	0
527	20241014	120400	125968320	2850	2850	2850	2850	0
528	20241014	120300	125968320	2850	2850	2850	2850	1
529	20241014	120200	125965470	2850	2850	2850	2850	180
530	20241014	120100	125452470	2870	2865	2870	2865	325
531	20241014	120000	124519795	2865	2865	2865	2865	0
532	20241014	115900	124519795	2865	2865	2865	2865	0
533	20241014	115800	124519795	2865	2865	2865	2865	1
534	20241014	115700	124516930	2840	2840	2840	2840	0
535	20241014	115600	124516930	2840	2840	2840	2840	0
536	20241014	115500	124516930	2840	2840	2840	2840	3
537	20241014	115400	124508410	2865	2865	2865	2865	0
538	20241014	115300	124508410	2865	2865	2865	2865	1
539	20241014	115200	124505545	2865	2890	2890	2800	13543
540	20241014	115100	86011470	2900	2900	2900	2900	0
541	20241014	115000	86011470	2900	2900	2900	2900	0
542	20241014	114900	86011470	2900	2900	2900	2900	0
543	20241014	114800	86011470	2900	2900	2900	2900	0
544	20241014	114700	86011470	2900	2900	2900	2900	0
545	20241014	114600	86011470	2900	2900	2900	2900	0
546	20241014	114500	86011470	2900	2900	2900	2900	0
547	20241014	114400	86011470	2900	2900	2900	2900	0
548	20241014	114300	86011470	2900	2900	2900	2900	0
549	20241014	114200	86011470	2900	2900	2900	2900	5
550	20241014	114100	85996970	2900	2900	2900	2900	0
551	20241014	114000	85996970	2900	2900	2900	2900	0
552	20241014	113900	85996970	2900	2900	2900	2900	0
553	20241014	113800	85996970	2900	2900	2900	2900	0
554	20241014	113700	85996970	2900	2895	2900	2895	2
555	20241014	113600	85991175	2880	2895	2895	2880	510
556	20241014	113500	84521475	2895	2900	2900	2895	30
557	20241014	113400	84434575	2885	2885	2885	2885	0
558	20241014	113300	84434575	2885	2885	2885	2885	315
559	20241014	113200	83525800	2880	2880	2880	2880	100
560	20241014	113100	83237800	2885	2885	2885	2885	0
561	20241014	113000	83237800	2885	2885	2885	2885	0
562	20241014	112900	83237800	2885	2885	2885	2885	0
563	20241014	112800	83237800	2885	2885	2885	2885	8
564	20241014	112700	83214720	2880	2880	2880	2880	150
565	20241014	112600	82782720	2880	2880	2880	2880	0
566	20241014	112500	82782720	2880	2880	2880	2880	0
567	20241014	112400	82782720	2880	2880	2880	2880	0
568	20241014	112300	82782720	2880	2875	2880	2875	1087
569	20241014	112200	79655625	2875	2875	2875	2875	0
570	20241014	112100	79655625	2875	2875	2875	2875	0
571	20241014	112000	79655625	2875	2875	2875	2875	0
572	20241014	111900	79655625	2875	2865	2875	2855	506
573	20241014	111800	78208750	2880	2880	2880	2880	0
574	20241014	111700	78208750	2880	2880	2880	2880	0
575	20241014	111600	78208750	2880	2880	2880	2880	0
576	20241014	111500	78208750	2880	2880	2880	2880	0
577	20241014	111400	78208750	2880	2880	2880	2880	0
578	20241014	111300	78208750	2880	2880	2880	2880	100
579	20241014	111200	77920750	2880	2880	2880	2880	0
580	20241014	111100	77920750	2880	2880	2880	2880	0
581	20241014	111000	77920750	2880	2880	2880	2880	0
582	20241014	110900	77920750	2880	2880	2880	2880	0
583	20241014	110800	77920750	2880	2880	2880	2880	50
584	20241014	110700	77776750	2880	2880	2880	2880	1
585	20241014	110600	77773870	2880	2880	2880	2880	0
586	20241014	110500	77773870	2880	2880	2880	2880	400
587	20241014	110400	76621870	2875	2875	2875	2875	1
588	20241014	110300	76618995	2875	2870	2875	2850	4948
589	20241014	110200	62478715	2890	2890	2890	2890	69
590	20241014	110100	62279305	2870	2880	2880	2870	1500
591	20241014	110000	57968580	2880	2900	2900	2880	320
592	20241014	105900	57044580	2900	2900	2900	2900	0
593	20241014	105800	57044580	2900	2900	2900	2900	0
594	20241014	105700	57044580	2900	2900	2900	2900	0
595	20241014	105600	57044580	2900	2900	2900	2900	0
596	20241014	105500	57044580	2900	2900	2900	2900	0
597	20241014	105400	57044580	2900	2900	2900	2900	0
598	20241014	105300	57044580	2900	2900	2900	2900	0
599	20241014	105200	57044580	2900	2900	2900	2900	13
600	20241014	105100	57006880	2900	2900	2900	2900	0
601	20241014	105000	57006880	2900	2900	2900	2900	0
602	20241014	104900	57006880	2900	2895	2910	2860	2876
603	20241014	104800	48740565	2900	2900	2900	2900	25
604	20241014	104700	48668065	2915	2915	2915	2915	0
605	20241014	104600	48668065	2915	2915	2915	2915	0
606	20241014	104500	48668065	2915	2915	2915	2915	0
607	20241014	104400	48668065	2915	2915	2915	2915	0
608	20241014	104300	48668065	2915	2915	2915	2915	0
609	20241014	104200	48668065	2915	2915	2915	2915	0
610	20241014	104100	48668065	2915	2915	2915	2915	0
611	20241014	104000	48668065	2915	2915	2915	2915	0
612	20241014	103900	48668065	2915	2915	2915	2915	0
613	20241014	103800	48668065	2915	2915	2915	2915	0
614	20241014	103700	48668065	2915	2915	2915	2915	0
615	20241014	103600	48668065	2915	2915	2915	2915	0
616	20241014	103500	48668065	2915	2915	2915	2915	0
617	20241014	103400	48668065	2915	2915	2915	2915	0
618	20241014	103300	48668065	2915	2915	2915	2915	0
619	20241014	103200	48668065	2915	2915	2915	2915	6
620	20241014	103100	48650575	2915	2915	2915	2915	0
621	20241014	103000	48650575	2915	2915	2915	2915	0
622	20241014	102900	48650575	2915	2910	2915	2910	11
623	20241014	102800	48618560	2900	2900	2900	2900	0
624	20241014	102700	48618560	2900	2900	2900	2900	0
625	20241014	102600	48618560	2900	2905	2905	2900	659
626	20241014	102500	46706560	2920	2920	2920	2920	0
627	20241014	102400	46706560	2920	2920	2920	2920	1
628	20241014	102300	46703640	2920	2920	2920	2920	0
629	20241014	102200	46703640	2920	2905	2920	2905	2
630	20241014	102100	46697815	2905	2905	2905	2905	32
631	20241014	102000	46604855	2905	2905	2905	2905	21
632	20241014	101900	46543850	2905	2905	2905	2905	0
633	20241014	101800	46543850	2905	2905	2905	2905	0
634	20241014	101700	46543850	2905	2905	2905	2905	0
635	20241014	101600	46543850	2905	2900	2905	2900	100
636	20241014	101500	46253365	2900	2900	2900	2900	0
637	20241014	101400	46253365	2900	2900	2900	2900	0
638	20241014	101300	46253365	2900	2900	2900	2900	0
639	20241014	101200	46253365	2900	2900	2900	2900	4
640	20241014	101100	46241765	2920	2920	2920	2920	0
641	20241014	101000	46241765	2920	2920	2920	2920	27
642	20241014	100900	46162925	2915	2915	2915	2915	80
643	20241014	100800	45929725	2895	2895	2895	2895	0
644	20241014	100700	45929725	2895	2910	2920	2890	1438
645	20241014	100600	41764905	2920	2920	2920	2920	1
646	20241014	100500	41761985	2920	2920	2920	2920	1
647	20241014	100400	41759065	2915	2915	2915	2915	10
648	20241014	100300	41729915	2920	2905	2920	2905	141
649	20241014	100200	41320295	2905	2905	2905	2905	45
650	20241014	100100	41189570	2905	2905	2905	2905	3
651	20241014	100000	41180855	2920	2920	2920	2920	1
652	20241014	095900	41177935	2905	2905	2905	2905	0
653	20241014	095800	41177935	2905	2905	2905	2905	0
654	20241014	095700	41177935	2905	2905	2905	2905	0
655	20241014	095600	41177935	2905	2905	2905	2905	0
656	20241014	095500	41177935	2905	2905	2905	2905	0
657	20241014	095400	41177935	2905	2905	2905	2905	24
658	20241014	095300	41108215	2920	2920	2920	2920	0
659	20241014	095200	41108215	2920	2920	2920	2920	0
660	20241014	095100	41108215	2920	2905	2920	2905	2
661	20241014	095000	41102390	2920	2920	2920	2920	0
662	20241014	094900	41102390	2920	2920	2920	2920	0
663	20241014	094800	41102390	2920	2920	2920	2920	0
664	20241014	094700	41102390	2920	2920	2920	2920	0
665	20241014	094600	41102390	2920	2920	2920	2920	0
666	20241014	094500	41102390	2920	2920	2920	2920	2
667	20241014	094400	41096550	2920	2920	2920	2920	0
668	20241014	094300	41096550	2920	2910	2920	2910	26
669	20241014	094200	41020680	2910	2910	2910	2910	0
670	20241014	094100	41020680	2910	2910	2910	2910	100
671	20241014	094000	40729680	2920	2920	2920	2920	0
672	20241014	093900	40729680	2920	2920	2920	2920	0
673	20241014	093800	40729680	2920	2920	2920	2920	0
674	20241014	093700	40729680	2920	2920	2920	2920	0
675	20241014	093600	40729680	2920	2920	2920	2920	0
676	20241014	093500	40729680	2920	2920	2920	2920	0
677	20241014	093400	40729680	2920	2920	2920	2920	0
678	20241014	093300	40729680	2920	2920	2920	2920	0
679	20241014	093200	40729680	2920	2920	2920	2920	0
680	20241014	093100	40729680	2920	2920	2920	2920	0
681	20241014	093000	40729680	2920	2920	2920	2920	0
682	20241014	092900	40729680	2920	2920	2920	2920	3592
683	20241014	092800	30241040	2900	2910	2910	2900	1029
684	20241014	092700	27256755	2920	2920	2920	2920	1
685	20241014	092600	27253835	2900	2900	2900	2900	0
686	20241014	092500	27253835	2900	2900	2900	2900	300
687	20241014	092400	26383835	2920	2920	2920	2920	0
688	20241014	092300	26383835	2920	2915	2920	2900	1140
689	20241014	092200	23068785	2920	2920	2920	2920	0
690	20241014	092100	23068785	2920	2920	2920	2920	0
691	20241014	092000	23068785	2920	2925	2925	2920	33
692	20241014	091900	22972400	2925	2925	2925	2925	0
693	20241014	091800	22972400	2925	2925	2925	2925	2
694	20241014	091700	22966550	2925	2925	2925	2925	0
695	20241014	091600	22966550	2925	2925	2925	2925	1
696	20241014	091500	22963625	2910	2915	2915	2910	520
697	20241014	091400	21449925	2915	2915	2915	2915	120
698	20241014	091300	21100125	2915	2915	2915	2915	150
699	20241014	091200	20662875	2915	2915	2915	2915	0
700	20241014	091100	20662875	2915	2915	2915	2915	700
701	20241014	091000	18622375	2930	2930	2930	2930	0
702	20241014	090900	18622375	2930	2930	2930	2930	30
703	20241014	090800	18534475	2930	2930	2930	2930	0
704	20241014	090700	18534475	2930	2915	2930	2915	405
705	20241014	090600	17352880	2935	2930	2935	2930	20
706	20241014	090500	17294255	2950	2950	2950	2950	0
707	20241014	090400	17294255	2950	2950	2950	2950	0
708	20241014	090300	17294255	2950	2950	2950	2950	0
709	20241014	090200	17294255	2950	2955	2955	2905	4944
710	20241014	090100	2850530	2960	2960	2960	2955	77
711	20241014	090000	2622815	2915	2900	2915	2900	880