KissMeData/222040/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	204500	71294860	2985	2985	2985	2985	3040
3	20241016	204400	71294860	2985	2985	2985	2985	0
4	20241016	204300	71294860	2985	2985	2985	2985	0
5	20241016	204200	71294860	2985	2985	2985	2985	0
6	20241016	204100	71294860	2985	2985	2985	2985	0
7	20241016	204000	71294860	2985	2985	2985	2985	0
8	20241016	203900	71294860	2985	2985	2985	2985	0
9	20241016	203800	71294860	2985	2985	2985	2985	0
10	20241016	203700	71294860	2985	2985	2985	2985	0
11	20241016	203600	71294860	2985	2985	2985	2985	0
12	20241016	203500	71294860	2985	2985	2985	2985	0
13	20241016	203400	71294860	2985	2985	2985	2985	0
14	20241016	203300	71294860	2985	2985	2985	2985	0
15	20241016	203200	71294860	2985	2985	2985	2985	0
16	20241016	203100	71294860	2985	2985	2985	2985	0
17	20241016	203000	71294860	2985	2985	2985	2985	0
18	20241016	202900	71294860	2985	2985	2985	2985	0
19	20241016	202800	71294860	2985	2985	2985	2985	0
20	20241016	202700	71294860	2985	2985	2985	2985	0
21	20241016	202600	71294860	2985	2985	2985	2985	0
22	20241016	202500	71294860	2985	2985	2985	2985	0
23	20241016	202400	71294860	2985	2985	2985	2985	0
24	20241016	202300	71294860	2985	2985	2985	2985	0
25	20241016	202200	71294860	2985	2985	2985	2985	0
26	20241016	202100	71294860	2985	2985	2985	2985	0
27	20241016	202000	71294860	2985	2985	2985	2985	0
28	20241016	201900	71294860	2985	2985	2985	2985	0
29	20241016	201800	71294860	2985	2985	2985	2985	0
30	20241016	201700	71294860	2985	2985	2985	2985	0
31	20241016	201600	71294860	2985	2985	2985	2985	0
32	20241016	201500	71294860	2985	2985	2985	2985	3040
33	20241016	201400	71294860	2985	2985	2985	2985	0
34	20241016	201300	71294860	2985	2985	2985	2985	0
35	20241016	201200	71294860	2985	2985	2985	2985	0
36	20241016	201100	71294860	2985	2985	2985	2985	0
37	20241016	201000	71294860	2985	2985	2985	2985	0
38	20241016	200900	71294860	2985	2985	2985	2985	0
39	20241016	200800	71294860	2985	2985	2985	2985	0
40	20241016	200700	71294860	2985	2985	2985	2985	0
41	20241016	200600	71294860	2985	2985	2985	2985	0
42	20241016	200500	71294860	2985	2985	2985	2985	0
43	20241016	200400	71294860	2985	2985	2985	2985	0
44	20241016	200300	71294860	2985	2985	2985	2985	0
45	20241016	200200	71294860	2985	2985	2985	2985	0
46	20241016	200100	71294860	2985	2985	2985	2985	0
47	20241016	200000	71294860	2985	2985	2985	2985	0
48	20241016	195900	71294860	2985	2985	2985	2985	0
49	20241016	195800	71294860	2985	2985	2985	2985	0
50	20241016	195700	71294860	2985	2985	2985	2985	0
51	20241016	195600	71294860	2985	2985	2985	2985	0
52	20241016	195500	71294860	2985	2985	2985	2985	0
53	20241016	195400	71294860	2985	2985	2985	2985	0
54	20241016	195300	71294860	2985	2985	2985	2985	0
55	20241016	195200	71294860	2985	2985	2985	2985	0
56	20241016	195100	71294860	2985	2985	2985	2985	0
57	20241016	195000	71294860	2985	2985	2985	2985	0
58	20241016	194900	71294860	2985	2985	2985	2985	0
59	20241016	194800	71294860	2985	2985	2985	2985	0
60	20241016	194700	71294860	2985	2985	2985	2985	0
61	20241016	194600	71294860	2985	2985	2985	2985	0
62	20241016	194500	71294860	2985	2985	2985	2985	3040
63	20241016	194400	71294860	2985	2985	2985	2985	0
64	20241016	194300	71294860	2985	2985	2985	2985	0
65	20241016	194200	71294860	2985	2985	2985	2985	0
66	20241016	194100	71294860	2985	2985	2985	2985	0
67	20241016	194000	71294860	2985	2985	2985	2985	0
68	20241016	193900	71294860	2985	2985	2985	2985	0
69	20241016	193800	71294860	2985	2985	2985	2985	0
70	20241016	193700	71294860	2985	2985	2985	2985	0
71	20241016	193600	71294860	2985	2985	2985	2985	0
72	20241016	193500	71294860	2985	2985	2985	2985	0
73	20241016	193400	71294860	2985	2985	2985	2985	0
74	20241016	193300	71294860	2985	2985	2985	2985	0
75	20241016	193200	71294860	2985	2985	2985	2985	0
76	20241016	193100	71294860	2985	2985	2985	2985	0
77	20241016	193000	71294860	2985	2985	2985	2985	0
78	20241016	192900	71294860	2985	2985	2985	2985	0
79	20241016	192800	71294860	2985	2985	2985	2985	0
80	20241016	192700	71294860	2985	2985	2985	2985	0
81	20241016	192600	71294860	2985	2985	2985	2985	0
82	20241016	192500	71294860	2985	2985	2985	2985	0
83	20241016	192400	71294860	2985	2985	2985	2985	0
84	20241016	192300	71294860	2985	2985	2985	2985	0
85	20241016	192200	71294860	2985	2985	2985	2985	0
86	20241016	192100	71294860	2985	2985	2985	2985	0
87	20241016	192000	71294860	2985	2985	2985	2985	0
88	20241016	191900	71294860	2985	2985	2985	2985	0
89	20241016	191800	71294860	2985	2985	2985	2985	0
90	20241016	191700	71294860	2985	2985	2985	2985	0
91	20241016	191600	71294860	2985	2985	2985	2985	0
92	20241016	191500	71294860	2985	2985	2985	2985	3040
93	20241016	191400	71294860	2985	2985	2985	2985	0
94	20241016	191300	71294860	2985	2985	2985	2985	0
95	20241016	191200	71294860	2985	2985	2985	2985	0
96	20241016	191100	71294860	2985	2985	2985	2985	0
97	20241016	191000	71294860	2985	2985	2985	2985	0
98	20241016	190900	71294860	2985	2985	2985	2985	0
99	20241016	190800	71294860	2985	2985	2985	2985	0
100	20241016	190700	71294860	2985	2985	2985	2985	0
101	20241016	190600	71294860	2985	2985	2985	2985	0
102	20241016	190500	71294860	2985	2985	2985	2985	0
103	20241016	190400	71294860	2985	2985	2985	2985	0
104	20241016	190300	71294860	2985	2985	2985	2985	0
105	20241016	190200	71294860	2985	2985	2985	2985	0
106	20241016	190100	71294860	2985	2985	2985	2985	0
107	20241016	190000	71294860	2985	2985	2985	2985	0
108	20241016	185900	71294860	2985	2985	2985	2985	0
109	20241016	185800	71294860	2985	2985	2985	2985	0
110	20241016	185700	71294860	2985	2985	2985	2985	0
111	20241016	185600	71294860	2985	2985	2985	2985	0
112	20241016	185500	71294860	2985	2985	2985	2985	0
113	20241016	185400	71294860	2985	2985	2985	2985	0
114	20241016	185300	71294860	2985	2985	2985	2985	0
115	20241016	185200	71294860	2985	2985	2985	2985	0
116	20241016	185100	71294860	2985	2985	2985	2985	0
117	20241016	185000	71294860	2985	2985	2985	2985	0
118	20241016	184900	71294860	2985	2985	2985	2985	0
119	20241016	184800	71294860	2985	2985	2985	2985	0
120	20241016	184700	71294860	2985	2985	2985	2985	0
121	20241016	184600	71294860	2985	2985	2985	2985	0
122	20241016	184500	71294860	2985	2985	2985	2985	3040
123	20241016	184400	71294860	2985	2985	2985	2985	0
124	20241016	184300	71294860	2985	2985	2985	2985	0
125	20241016	184200	71294860	2985	2985	2985	2985	0
126	20241016	184100	71294860	2985	2985	2985	2985	0
127	20241016	184000	71294860	2985	2985	2985	2985	0
128	20241016	183900	71294860	2985	2985	2985	2985	0
129	20241016	183800	71294860	2985	2985	2985	2985	0
130	20241016	183700	71294860	2985	2985	2985	2985	0
131	20241016	183600	71294860	2985	2985	2985	2985	0
132	20241016	183500	71294860	2985	2985	2985	2985	0
133	20241016	183400	71294860	2985	2985	2985	2985	0
134	20241016	183300	71294860	2985	2985	2985	2985	0
135	20241016	183200	71294860	2985	2985	2985	2985	0
136	20241016	183100	71294860	2985	2985	2985	2985	0
137	20241016	183000	71294860	2985	2985	2985	2985	0
138	20241016	182900	71294860	2985	2985	2985	2985	0
139	20241016	182800	71294860	2985	2985	2985	2985	0
140	20241016	182700	71294860	2985	2985	2985	2985	0
141	20241016	182600	71294860	2985	2985	2985	2985	0
142	20241016	182500	71294860	2985	2985	2985	2985	0
143	20241016	182400	71294860	2985	2985	2985	2985	0
144	20241016	182300	71294860	2985	2985	2985	2985	0
145	20241016	182200	71294860	2985	2985	2985	2985	0
146	20241016	182100	71294860	2985	2985	2985	2985	0
147	20241016	182000	71294860	2985	2985	2985	2985	0
148	20241016	181900	71294860	2985	2985	2985	2985	0
149	20241016	181800	71294860	2985	2985	2985	2985	0
150	20241016	181700	71294860	2985	2985	2985	2985	0
151	20241016	181600	71294860	2985	2985	2985	2985	0
152	20241016	181500	71294860	2985	2985	2985	2985	3040
153	20241016	181400	71294860	2985	2985	2985	2985	0
154	20241016	181300	71294860	2985	2985	2985	2985	0
155	20241016	181200	71294860	2985	2985	2985	2985	0
156	20241016	181100	71294860	2985	2985	2985	2985	0
157	20241016	181000	71294860	2985	2985	2985	2985	0
158	20241016	180900	71294860	2985	2985	2985	2985	0
159	20241016	180800	71294860	2985	2985	2985	2985	0
160	20241016	180700	71294860	2985	2985	2985	2985	0
161	20241016	180600	71294860	2985	2985	2985	2985	0
162	20241016	180500	71294860	2985	2985	2985	2985	0
163	20241016	180400	71294860	2985	2985	2985	2985	0
164	20241016	180300	71294860	2985	2985	2985	2985	0
165	20241016	180200	71294860	2985	2985	2985	2985	0
166	20241016	180100	71294860	2985	2985	2985	2985	0
167	20241016	180000	71294860	2985	2985	2985	2985	0
168	20241016	175900	71294860	2985	2985	2985	2985	0
169	20241016	175800	71294860	2985	2985	2985	2985	0
170	20241016	175700	71294860	2985	2985	2985	2985	0
171	20241016	175600	71294860	2985	2985	2985	2985	0
172	20241016	175500	71294860	2985	2985	2985	2985	0
173	20241016	175400	71294860	2985	2985	2985	2985	0
174	20241016	175300	71294860	2985	2985	2985	2985	0
175	20241016	175200	71294860	2985	2985	2985	2985	0
176	20241016	175100	71294860	2985	2985	2985	2985	0
177	20241016	175000	71294860	2985	2985	2985	2985	0
178	20241016	174900	71294860	2985	2985	2985	2985	0
179	20241016	174800	71294860	2985	2985	2985	2985	0
180	20241016	174700	71294860	2985	2985	2985	2985	0
181	20241016	174600	71294860	2985	2985	2985	2985	0
182	20241016	174500	71294860	2985	2985	2985	2985	3040
183	20241016	174400	71294860	2985	2985	2985	2985	0
184	20241016	174300	71294860	2985	2985	2985	2985	0
185	20241016	174200	71294860	2985	2985	2985	2985	0
186	20241016	174100	71294860	2985	2985	2985	2985	0
187	20241016	174000	71294860	2985	2985	2985	2985	0
188	20241016	173900	71294860	2985	2985	2985	2985	0
189	20241016	173800	71294860	2985	2985	2985	2985	0
190	20241016	173700	71294860	2985	2985	2985	2985	0
191	20241016	173600	71294860	2985	2985	2985	2985	0
192	20241016	173500	71294860	2985	2985	2985	2985	0
193	20241016	173400	71294860	2985	2985	2985	2985	0
194	20241016	173300	71294860	2985	2985	2985	2985	0
195	20241016	173200	71294860	2985	2985	2985	2985	0
196	20241016	173100	71294860	2985	2985	2985	2985	0
197	20241016	173000	71294860	2985	2985	2985	2985	0
198	20241016	172900	71294860	2985	2985	2985	2985	0
199	20241016	172800	71294860	2985	2985	2985	2985	0
200	20241016	172700	71294860	2985	2985	2985	2985	0
201	20241016	172600	71294860	2985	2985	2985	2985	0
202	20241016	172500	71294860	2985	2985	2985	2985	0
203	20241016	172400	71294860	2985	2985	2985	2985	0
204	20241016	172300	71294860	2985	2985	2985	2985	0
205	20241016	172200	71294860	2985	2985	2985	2985	0
206	20241016	172100	71294860	2985	2985	2985	2985	0
207	20241016	172000	71294860	2985	2985	2985	2985	0
208	20241016	171900	71294860	2985	2985	2985	2985	0
209	20241016	171800	71294860	2985	2985	2985	2985	0
210	20241016	171700	71294860	2985	2985	2985	2985	0
211	20241016	171600	71294860	2985	2985	2985	2985	0
212	20241016	171500	71294860	2985	2985	2985	2985	3040
213	20241016	171400	71294860	2985	2985	2985	2985	0
214	20241016	171300	71294860	2985	2985	2985	2985	0
215	20241016	171200	71294860	2985	2985	2985	2985	0
216	20241016	171100	71294860	2985	2985	2985	2985	0
217	20241016	171000	71294860	2985	2985	2985	2985	0
218	20241016	170900	71294860	2985	2985	2985	2985	0
219	20241016	170800	71294860	2985	2985	2985	2985	0
220	20241016	170700	71294860	2985	2985	2985	2985	0
221	20241016	170600	71294860	2985	2985	2985	2985	0
222	20241016	170500	71294860	2985	2985	2985	2985	0
223	20241016	170400	71294860	2985	2985	2985	2985	0
224	20241016	170300	71294860	2985	2985	2985	2985	0
225	20241016	170200	71294860	2985	2985	2985	2985	0
226	20241016	170100	71294860	2985	2985	2985	2985	0
227	20241016	170000	71294860	2985	2985	2985	2985	0
228	20241016	165900	71294860	2985	2985	2985	2985	0
229	20241016	165800	71294860	2985	2985	2985	2985	0
230	20241016	165700	71294860	2985	2985	2985	2985	0
231	20241016	165600	71294860	2985	2985	2985	2985	0
232	20241016	165500	71294860	2985	2985	2985	2985	0
233	20241016	165400	71294860	2985	2985	2985	2985	0
234	20241016	165300	71294860	2985	2985	2985	2985	0
235	20241016	165200	71294860	2985	2985	2985	2985	0
236	20241016	165100	71294860	2985	2985	2985	2985	0
237	20241016	165000	71294860	2985	2985	2985	2985	0
238	20241016	164900	71294860	2985	2985	2985	2985	0
239	20241016	164800	71294860	2985	2985	2985	2985	0
240	20241016	164700	71294860	2985	2985	2985	2985	0
241	20241016	164600	71294860	2985	2985	2985	2985	0
242	20241016	164500	71294860	2985	2985	2985	2985	3040
243	20241016	164400	71294860	2985	2985	2985	2985	0
244	20241016	164300	71294860	2985	2985	2985	2985	0
245	20241016	164200	71294860	2985	2985	2985	2985	0
246	20241016	164100	71294860	2985	2985	2985	2985	0
247	20241016	164000	71294860	2985	2985	2985	2985	0
248	20241016	163900	71294860	2985	2985	2985	2985	0
249	20241016	163800	71294860	2985	2985	2985	2985	0
250	20241016	163700	71294860	2985	2985	2985	2985	0
251	20241016	163600	71294860	2985	2985	2985	2985	0
252	20241016	163500	71294860	2985	2985	2985	2985	0
253	20241016	163400	71294860	2985	2985	2985	2985	0
254	20241016	163300	71294860	2985	2985	2985	2985	0
255	20241016	163200	71294860	2985	2985	2985	2985	0
256	20241016	163100	71294860	2985	2985	2985	2985	0
257	20241016	163000	71294860	2985	2985	2985	2985	0
258	20241016	162900	71294860	2985	2985	2985	2985	0
259	20241016	162800	71294860	2985	2985	2985	2985	0
260	20241016	162700	71294860	2985	2985	2985	2985	0
261	20241016	162600	71294860	2985	2985	2985	2985	0
262	20241016	162500	71294860	2985	2985	2985	2985	0
263	20241016	162400	71294860	2985	2985	2985	2985	0
264	20241016	162300	71294860	2985	2985	2985	2985	0
265	20241016	162200	71294860	2985	2985	2985	2985	0
266	20241016	162100	71294860	2985	2985	2985	2985	0
267	20241016	162000	71294860	2985	2985	2985	2985	0
268	20241016	161900	71294860	2985	2985	2985	2985	0
269	20241016	161800	71294860	2985	2985	2985	2985	0
270	20241016	161700	71294860	2985	2985	2985	2985	0
271	20241016	161600	71294860	2985	2985	2985	2985	0
272	20241016	161500	71294860	2985	2985	2985	2985	3040
273	20241016	161400	71294860	2985	2985	2985	2985	0
274	20241016	161300	71294860	2985	2985	2985	2985	0
275	20241016	161200	71294860	2985	2985	2985	2985	0
276	20241016	161100	71294860	2985	2985	2985	2985	0
277	20241016	161000	71294860	2985	2985	2985	2985	0
278	20241016	160900	71294860	2985	2985	2985	2985	0
279	20241016	160800	71294860	2985	2985	2985	2985	0
280	20241016	160700	71294860	2985	2985	2985	2985	0
281	20241016	160600	71294860	2985	2985	2985	2985	0
282	20241016	160500	71294860	2985	2985	2985	2985	0
283	20241016	160400	71294860	2985	2985	2985	2985	0
284	20241016	160300	71294860	2985	2985	2985	2985	0
285	20241016	160200	71294860	2985	2985	2985	2985	0
286	20241016	160100	71294860	2985	2985	2985	2985	0
287	20241016	160000	71294860	2985	2985	2985	2985	0
288	20241016	155900	71294860	2985	2985	2985	2985	0
289	20241016	155800	71294860	2985	2985	2985	2985	0
290	20241016	155700	71294860	2985	2985	2985	2985	0
291	20241016	155600	71294860	2985	2985	2985	2985	0
292	20241016	155500	71294860	2985	2985	2985	2985	0
293	20241016	155400	71294860	2985	2985	2985	2985	0
294	20241016	155300	71294860	2985	2985	2985	2985	0
295	20241016	155200	71294860	2985	2985	2985	2985	0
296	20241016	155100	71294860	2985	2985	2985	2985	0
297	20241016	155000	71294860	2985	2985	2985	2985	0
298	20241016	154900	71294860	2985	2985	2985	2985	0
299	20241016	154800	71294860	2985	2985	2985	2985	0
300	20241016	154700	71294860	2985	2985	2985	2985	0
301	20241016	154600	71294860	2985	2985	2985	2985	0
302	20241016	154500	71294860	2985	2985	2985	2985	3040
303	20241016	154400	71294860	2985	2985	2985	2985	0
304	20241016	154300	71294860	2985	2985	2985	2985	0
305	20241016	154200	71294860	2985	2985	2985	2985	0
306	20241016	154100	71294860	2985	2985	2985	2985	0
307	20241016	154000	71294860	2985	2985	2985	2985	0
308	20241016	153900	71294860	2985	2985	2985	2985	0
309	20241016	153800	71294860	2985	2985	2985	2985	0
310	20241016	153700	71294860	2985	2985	2985	2985	0
311	20241016	153600	71294860	2985	2985	2985	2985	0
312	20241016	153500	71294860	2985	2985	2985	2985	0
313	20241016	153400	71294860	2985	2985	2985	2985	0
314	20241016	153300	71294860	2985	2985	2985	2985	0
315	20241016	153200	71294860	2985	2985	2985	2985	0
316	20241016	153100	71294860	2985	2985	2985	2985	0
317	20241016	153000	71294860	2985	2985	2985	2985	3040
318	20241016	152900	62220460	2975	2975	2975	2975	0
319	20241016	152800	62220460	2975	2975	2975	2975	0
320	20241016	152700	62220460	2975	2975	2975	2975	0
321	20241016	152600	62220460	2975	2975	2975	2975	0
322	20241016	152500	62220460	2975	2975	2975	2975	0
323	20241016	152400	62220460	2975	2975	2975	2975	0
324	20241016	152300	62220460	2975	2975	2975	2975	0
325	20241016	152200	62220460	2975	2975	2975	2975	0
326	20241016	152100	62220460	2975	2975	2975	2975	0
327	20241016	152000	62220460	2975	2975	2975	2975	0
328	20241016	151900	62220460	2975	2975	2975	2975	7
329	20241016	151800	62199635	2980	2980	2980	2980	0
330	20241016	151700	62199635	2980	2980	2980	2975	29
331	20241016	151600	62113305	2980	2980	2980	2980	0
332	20241016	151500	62113305	2980	2980	2980	2980	0
333	20241016	151400	62113305	2980	2980	2980	2980	0
334	20241016	151300	62113305	2980	2980	2980	2980	0
335	20241016	151200	62113305	2980	2980	2980	2980	0
336	20241016	151100	62113305	2980	2980	2980	2980	0
337	20241016	151000	62113305	2980	2980	2980	2975	52
338	20241016	150900	61958595	2975	2975	2975	2975	0
339	20241016	150800	61958595	2975	2980	2980	2975	579
340	20241016	150700	60233235	2985	2985	2985	2985	0
341	20241016	150600	60233235	2985	2985	2985	2985	0
342	20241016	150500	60233235	2985	2985	2985	2985	0
343	20241016	150400	60233235	2985	2985	2985	2985	1
344	20241016	150300	60230250	2980	2980	2980	2980	1
345	20241016	150200	60227270	2985	2985	2985	2985	0
346	20241016	150100	60227270	2985	2985	2985	2985	0
347	20241016	150000	60227270	2985	2985	2985	2985	1
348	20241016	145900	60224285	2985	2985	2985	2985	0
349	20241016	145800	60224285	2985	2985	2985	2985	0
350	20241016	145700	60224285	2985	2985	2985	2985	0
351	20241016	145600	60224285	2985	2985	2985	2985	0
352	20241016	145500	60224285	2985	2985	2985	2985	0
353	20241016	145400	60224285	2985	2985	2985	2985	0
354	20241016	145300	60224285	2985	2985	2985	2985	0
355	20241016	145200	60224285	2985	2985	2985	2985	0
356	20241016	145100	60224285	2985	2985	2985	2985	0
357	20241016	145000	60224285	2985	2985	2985	2985	1
358	20241016	144900	60221300	2985	2985	2985	2985	0
359	20241016	144800	60221300	2985	2985	2985	2985	0
360	20241016	144700	60221300	2985	2985	2985	2985	0
361	20241016	144600	60221300	2985	2985	2985	2985	0
362	20241016	144500	60221300	2985	2985	2985	2985	0
363	20241016	144400	60221300	2985	2985	2985	2985	0
364	20241016	144300	60221300	2985	2985	2985	2985	0
365	20241016	144200	60221300	2985	2985	2985	2985	0
366	20241016	144100	60221300	2985	2985	2985	2985	10
367	20241016	144000	60191450	2985	2985	2985	2985	0
368	20241016	143900	60191450	2985	2985	2985	2985	0
369	20241016	143800	60191450	2985	2985	2985	2985	1
370	20241016	143700	60188465	2980	2980	2980	2980	0
371	20241016	143600	60188465	2980	2980	2980	2980	0
372	20241016	143500	60188465	2980	2980	2980	2980	1018
373	20241016	143400	57154825	2985	2985	2985	2985	0
374	20241016	143300	57154825	2985	2985	2985	2985	0
375	20241016	143200	57154825	2985	2985	2985	2985	0
376	20241016	143100	57154825	2985	2985	2985	2985	0
377	20241016	143000	57154825	2985	2985	2985	2985	0
378	20241016	142900	57154825	2985	2985	2985	2985	0
379	20241016	142800	57154825	2985	2985	2985	2985	0
380	20241016	142700	57154825	2985	2980	2985	2980	145
381	20241016	142600	56722720	2980	2980	2980	2980	0
382	20241016	142500	56722720	2980	2980	2980	2980	0
383	20241016	142400	56722720	2980	2980	2980	2980	0
384	20241016	142300	56722720	2980	2980	2980	2980	0
385	20241016	142200	56722720	2980	2980	2980	2980	0
386	20241016	142100	56722720	2980	2980	2980	2980	0
387	20241016	142000	56722720	2980	2980	2980	2980	0
388	20241016	141900	56722720	2980	2980	2980	2980	0
389	20241016	141800	56722720	2980	2980	2980	2980	0
390	20241016	141700	56722720	2980	2980	2980	2980	0
391	20241016	141600	56722720	2980	2980	2980	2980	0
392	20241016	141500	56722720	2980	2980	2980	2980	0
393	20241016	141400	56722720	2980	2980	2980	2980	0
394	20241016	141300	56722720	2980	2980	2980	2980	0
395	20241016	141200	56722720	2980	2980	2980	2980	0
396	20241016	141100	56722720	2980	2980	2980	2980	0
397	20241016	141000	56722720	2980	2980	2980	2980	0
398	20241016	140900	56722720	2980	2980	2980	2980	0
399	20241016	140800	56722720	2980	2980	2980	2980	0
400	20241016	140700	56722720	2980	2980	2980	2980	0
401	20241016	140600	56722720	2980	2980	2980	2980	0
402	20241016	140500	56722720	2980	2980	2980	2980	0
403	20241016	140400	56722720	2980	2980	2980	2980	0
404	20241016	140300	56722720	2980	2980	2980	2980	0
405	20241016	140200	56722720	2980	2980	2980	2980	0
406	20241016	140100	56722720	2980	2980	2980	2980	0
407	20241016	140000	56722720	2980	2980	2980	2980	0
408	20241016	135900	56722720	2980	2980	2980	2980	0
409	20241016	135800	56722720	2980	2980	2980	2980	0
410	20241016	135700	56722720	2980	2980	2980	2980	0
411	20241016	135600	56722720	2980	2980	2980	2980	0
412	20241016	135500	56722720	2980	2980	2980	2980	0
413	20241016	135400	56722720	2980	2980	2980	2980	0
414	20241016	135300	56722720	2980	2980	2980	2980	0
415	20241016	135200	56722720	2980	2980	2980	2980	0
416	20241016	135100	56722720	2980	2980	2980	2980	0
417	20241016	135000	56722720	2980	2980	2980	2980	0
418	20241016	134900	56722720	2980	2980	2980	2980	0
419	20241016	134800	56722720	2980	2980	2980	2980	0
420	20241016	134700	56722720	2980	2980	2980	2980	1
421	20241016	134600	56719740	2975	2975	2975	2975	200
422	20241016	134500	56124740	2980	2980	2980	2980	0
423	20241016	134400	56124740	2980	2980	2980	2980	0
424	20241016	134300	56124740	2980	2980	2980	2980	1
425	20241016	134200	56121760	2975	2975	2975	2975	0
426	20241016	134100	56121760	2975	2975	2975	2975	100
427	20241016	134000	55824260	2980	2980	2980	2980	0
428	20241016	133900	55824260	2980	2980	2980	2980	0
429	20241016	133800	55824260	2980	2980	2980	2980	0
430	20241016	133700	55824260	2980	2980	2980	2980	0
431	20241016	133600	55824260	2980	2980	2980	2980	0
432	20241016	133500	55824260	2980	2980	2980	2980	0
433	20241016	133400	55824260	2980	2980	2980	2980	0
434	20241016	133300	55824260	2980	2980	2980	2980	0
435	20241016	133200	55824260	2980	2980	2980	2980	0
436	20241016	133100	55824260	2980	2980	2980	2980	0
437	20241016	133000	55824260	2980	2980	2980	2980	0
438	20241016	132900	55824260	2980	2980	2980	2980	0
439	20241016	132800	55824260	2980	2980	2980	2980	0
440	20241016	132700	55824260	2980	2980	2980	2980	0
441	20241016	132600	55824260	2980	2980	2980	2980	1
442	20241016	132500	55821280	2980	2980	2980	2980	0
443	20241016	132400	55821280	2980	2980	2980	2980	0
444	20241016	132300	55821280	2980	2980	2980	2980	1
445	20241016	132200	55818300	2980	2980	2980	2980	20
446	20241016	132100	55758700	2985	2985	2985	2985	0
447	20241016	132000	55758700	2985	2985	2985	2985	1
448	20241016	131900	55755715	2980	2980	2980	2980	0
449	20241016	131800	55755715	2980	2980	2980	2980	0
450	20241016	131700	55755715	2980	2980	2980	2980	0
451	20241016	131600	55755715	2980	2980	2980	2980	0
452	20241016	131500	55755715	2980	2980	2980	2980	0
453	20241016	131400	55755715	2980	2980	2980	2980	119
454	20241016	131300	55401095	2985	2985	2985	2985	0
455	20241016	131200	55401095	2985	2985	2985	2985	0
456	20241016	131100	55401095	2985	2985	2985	2985	0
457	20241016	131000	55401095	2985	2985	2985	2985	0
458	20241016	130900	55401095	2985	2985	2985	2985	0
459	20241016	130800	55401095	2985	2985	2985	2985	0
460	20241016	130700	55401095	2985	2985	2985	2985	0
461	20241016	130600	55401095	2985	2985	2985	2985	0
462	20241016	130500	55401095	2985	2985	2985	2985	0
463	20241016	130400	55401095	2985	2985	2985	2985	0
464	20241016	130300	55401095	2985	2985	2985	2985	0
465	20241016	130200	55401095	2985	2985	2985	2985	0
466	20241016	130100	55401095	2985	2985	2985	2985	0
467	20241016	130000	55401095	2985	2985	2985	2985	3
468	20241016	125900	55392140	2985	2985	2985	2985	0
469	20241016	125800	55392140	2985	2985	2985	2985	0
470	20241016	125700	55392140	2985	2985	2985	2985	0
471	20241016	125600	55392140	2985	2985	2985	2985	1
472	20241016	125500	55389155	2980	2980	2980	2980	0
473	20241016	125400	55389155	2980	2980	2980	2980	0
474	20241016	125300	55389155	2980	2980	2980	2980	0
475	20241016	125200	55389155	2980	2980	2980	2980	50
476	20241016	125100	55240155	2980	2980	2980	2980	0
477	20241016	125000	55240155	2980	2980	2980	2980	333
478	20241016	124900	54247815	2985	2985	2985	2985	0
479	20241016	124800	54247815	2985	2985	2985	2985	0
480	20241016	124700	54247815	2985	2985	2985	2985	0
481	20241016	124600	54247815	2985	2985	2985	2985	0
482	20241016	124500	54247815	2985	2985	2985	2985	0
483	20241016	124400	54247815	2985	2985	2985	2985	0
484	20241016	124300	54247815	2985	2985	2985	2985	0
485	20241016	124200	54247815	2985	2985	2985	2985	0
486	20241016	124100	54247815	2985	2985	2985	2985	0
487	20241016	124000	54247815	2985	2985	2985	2985	0
488	20241016	123900	54247815	2985	2985	2985	2985	0
489	20241016	123800	54247815	2985	2985	2985	2985	0
490	20241016	123700	54247815	2985	2985	2985	2985	0
491	20241016	123600	54247815	2985	2985	2985	2985	0
492	20241016	123500	54247815	2985	2985	2985	2985	0
493	20241016	123400	54247815	2985	2985	2985	2985	0
494	20241016	123300	54247815	2985	2985	2985	2985	0
495	20241016	123200	54247815	2985	2985	2985	2985	0
496	20241016	123100	54247815	2985	2985	2985	2985	0
497	20241016	123000	54247815	2985	2985	2985	2985	0
498	20241016	122900	54247815	2985	2985	2985	2985	0
499	20241016	122800	54247815	2985	2985	2985	2985	0
500	20241016	122700	54247815	2985	2985	2985	2985	0
501	20241016	122600	54247815	2985	2985	2985	2985	0
502	20241016	122500	54247815	2985	2985	2985	2985	0
503	20241016	122400	54247815	2985	2985	2985	2985	0
504	20241016	122300	54247815	2985	2985	2985	2985	0
505	20241016	122200	54247815	2985	2985	2985	2985	0
506	20241016	122100	54247815	2985	2985	2985	2985	0
507	20241016	122000	54247815	2985	2985	2985	2985	0
508	20241016	121900	54247815	2985	2985	2985	2985	81
509	20241016	121800	54006030	2985	2985	2985	2985	0
510	20241016	121700	54006030	2985	2985	2985	2985	0
511	20241016	121600	54006030	2985	2985	2985	2985	0
512	20241016	121500	54006030	2985	2985	2985	2985	0
513	20241016	121400	54006030	2985	2985	2985	2985	0
514	20241016	121300	54006030	2985	2985	2985	2985	0
515	20241016	121200	54006030	2985	2985	2985	2985	0
516	20241016	121100	54006030	2985	2985	2985	2985	0
517	20241016	121000	54006030	2985	2985	2985	2985	0
518	20241016	120900	54006030	2985	2985	2985	2985	0
519	20241016	120800	54006030	2985	2985	2985	2985	0
520	20241016	120700	54006030	2985	2985	2985	2985	0
521	20241016	120600	54006030	2985	2985	2985	2985	0
522	20241016	120500	54006030	2985	2985	2985	2985	0
523	20241016	120400	54006030	2985	2985	2985	2985	0
524	20241016	120300	54006030	2985	2985	2985	2985	0
525	20241016	120200	54006030	2985	2985	2985	2985	0
526	20241016	120100	54006030	2985	2985	2985	2985	0
527	20241016	120000	54006030	2985	2985	2985	2985	0
528	20241016	115900	54006030	2985	2985	2985	2985	0
529	20241016	115800	54006030	2985	2985	2985	2985	0
530	20241016	115700	54006030	2985	2985	2985	2985	0
531	20241016	115600	54006030	2985	2985	2985	2985	0
532	20241016	115500	54006030	2985	2985	2985	2985	0
533	20241016	115400	54006030	2985	2985	2985	2985	0
534	20241016	115300	54006030	2985	2985	2985	2985	0
535	20241016	115200	54006030	2985	2985	2985	2985	0
536	20241016	115100	54006030	2985	2985	2985	2985	15
537	20241016	115000	53961255	2985	2985	2985	2985	51
538	20241016	114900	53809020	2985	2985	2985	2985	0
539	20241016	114800	53809020	2985	2985	2985	2985	0
540	20241016	114700	53809020	2985	2985	2985	2985	0
541	20241016	114600	53809020	2985	2985	2985	2985	0
542	20241016	114500	53809020	2985	2985	2985	2985	10
543	20241016	114400	53779170	2985	2985	2985	2985	0
544	20241016	114300	53779170	2985	2985	2985	2985	0
545	20241016	114200	53779170	2985	2985	2985	2985	0
546	20241016	114100	53779170	2985	2985	2985	2985	0
547	20241016	114000	53779170	2985	2985	2985	2985	1
548	20241016	113900	53776185	2980	2980	2980	2980	0
549	20241016	113800	53776185	2980	2980	2980	2980	46
550	20241016	113700	53639105	2980	2980	2980	2980	0
551	20241016	113600	53639105	2980	2980	2980	2980	501
552	20241016	113500	52146125	2985	2985	2985	2985	0
553	20241016	113400	52146125	2985	2985	2985	2985	0
554	20241016	113300	52146125	2985	2985	2985	2985	0
555	20241016	113200	52146125	2985	2985	2985	2985	0
556	20241016	113100	52146125	2985	2985	2985	2985	0
557	20241016	113000	52146125	2985	2985	2985	2985	0
558	20241016	112900	52146125	2985	2985	2985	2985	0
559	20241016	112800	52146125	2985	2985	2985	2985	0
560	20241016	112700	52146125	2985	2985	2985	2985	0
561	20241016	112600	52146125	2985	2985	2985	2985	0
562	20241016	112500	52146125	2985	2985	2985	2985	0
563	20241016	112400	52146125	2985	2985	2985	2985	0
564	20241016	112300	52146125	2985	2985	2985	2985	2
565	20241016	112200	52140155	2985	2985	2985	2985	0
566	20241016	112100	52140155	2985	2985	2985	2985	706
567	20241016	112000	50032745	2995	2995	2995	2995	0
568	20241016	111900	50032745	2995	2995	2995	2995	4
569	20241016	111800	50020765	2995	2995	2995	2995	0
570	20241016	111700	50020765	2995	2995	2995	2995	0
571	20241016	111600	50020765	2995	2995	2995	2995	0
572	20241016	111500	50020765	2995	2995	2995	2995	0
573	20241016	111400	50020765	2995	2995	2995	2995	0
574	20241016	111300	50020765	2995	2995	2995	2995	1
575	20241016	111200	50017770	2990	2990	2990	2990	0
576	20241016	111100	50017770	2990	2990	2990	2990	552
577	20241016	111000	48367290	2985	2985	2985	2985	0
578	20241016	110900	48367290	2985	2985	2985	2985	0
579	20241016	110800	48367290	2985	2985	2985	2985	0
580	20241016	110700	48367290	2985	2985	2985	2985	0
581	20241016	110600	48367290	2985	2985	2985	2985	0
582	20241016	110500	48367290	2985	2985	2985	2985	0
583	20241016	110400	48367290	2985	2985	2985	2985	0
584	20241016	110300	48367290	2985	2985	2985	2985	198
585	20241016	110200	47776260	2990	2990	2990	2990	0
586	20241016	110100	47776260	2990	2990	2990	2990	0
587	20241016	110000	47776260	2990	2990	2990	2990	12
588	20241016	105900	47740380	2990	2990	2990	2990	1
589	20241016	105800	47737390	2985	2985	2985	2985	129
590	20241016	105700	47352325	2980	2980	2980	2980	0
591	20241016	105600	47352325	2980	2980	2980	2980	0
592	20241016	105500	47352325	2980	2980	2980	2980	0
593	20241016	105400	47352325	2980	2980	2980	2980	0
594	20241016	105300	47352325	2980	2980	2980	2980	38
595	20241016	105200	47239085	2985	3005	3005	2985	9896
596	20241016	105100	17665170	3005	3005	3005	3005	507
597	20241016	105000	16141635	3000	3000	3000	3000	506
598	20241016	104900	14623635	2995	2995	2995	2995	0
599	20241016	104800	14623635	2995	2995	2995	2995	0
600	20241016	104700	14623635	2995	2990	2995	2990	922
601	20241016	104600	11864330	2990	2990	2990	2990	0
602	20241016	104500	11864330	2990	2990	2990	2990	0
603	20241016	104400	11864330	2990	2990	2990	2990	1
604	20241016	104300	11861340	2990	2990	2990	2990	0
605	20241016	104200	11861340	2990	2990	2990	2990	2
606	20241016	104100	11855360	2985	2985	2985	2985	0
607	20241016	104000	11855360	2985	2985	2985	2985	0
608	20241016	103900	11855360	2985	2985	2985	2985	0
609	20241016	103800	11855360	2985	2985	2985	2985	0
610	20241016	103700	11855360	2985	2985	2985	2985	0
611	20241016	103600	11855360	2985	2985	2985	2985	0
612	20241016	103500	11855360	2985	2985	2985	2985	0
613	20241016	103400	11855360	2985	2985	2985	2985	0
614	20241016	103300	11855360	2985	2985	2985	2985	0
615	20241016	103200	11855360	2985	2985	2985	2985	0
616	20241016	103100	11855360	2985	2985	2985	2985	0
617	20241016	103000	11855360	2985	2985	2985	2985	0
618	20241016	102900	11855360	2985	2985	2985	2985	0
619	20241016	102800	11855360	2985	2985	2985	2985	199
620	20241016	102700	11261345	2985	2985	2985	2985	302
621	20241016	102600	10359875	2990	2990	2990	2990	0
622	20241016	102500	10359875	2990	2990	2990	2990	0
623	20241016	102400	10359875	2990	2990	2990	2990	0
624	20241016	102300	10359875	2990	2990	2990	2990	100
625	20241016	102200	10060875	2985	2985	2985	2985	135
626	20241016	102100	9657900	2985	2985	2985	2985	0
627	20241016	102000	9657900	2985	2985	2985	2985	0
628	20241016	101900	9657900	2985	2985	2985	2985	0
629	20241016	101800	9657900	2985	2985	2985	2985	381
630	20241016	101700	8520615	2985	2990	2990	2985	1119
631	20241016	101600	5177900	2985	2985	2985	2985	0
632	20241016	101500	5177900	2985	2985	2985	2985	0
633	20241016	101400	5177900	2985	2985	2985	2985	0
634	20241016	101300	5177900	2985	2985	2985	2985	35
635	20241016	101200	5073425	2985	2985	2985	2985	0
636	20241016	101100	5073425	2985	2985	2985	2985	0
637	20241016	101000	5073425	2985	2985	2985	2985	0
638	20241016	100900	5073425	2985	2985	2985	2985	151
639	20241016	100800	4622690	2985	2985	2985	2985	0
640	20241016	100700	4622690	2985	2985	2985	2985	46
641	20241016	100600	4485380	2985	2985	2985	2985	155
642	20241016	100500	4022705	2985	2985	2985	2985	0
643	20241016	100400	4022705	2985	2985	2985	2985	0
644	20241016	100300	4022705	2985	2985	2985	2985	0
645	20241016	100200	4022705	2985	2985	2985	2985	0
646	20241016	100100	4022705	2985	2985	2985	2985	0
647	20241016	100000	4022705	2985	2985	2985	2985	0
648	20241016	095900	4022705	2985	2985	2985	2985	1
649	20241016	095800	4019720	2980	2980	2980	2980	0
650	20241016	095700	4019720	2980	2980	2980	2980	525
651	20241016	095600	2455220	2980	2980	2980	2980	5
652	20241016	095500	2440320	2980	2980	2980	2980	0
653	20241016	095400	2440320	2980	2980	2980	2980	0
654	20241016	095300	2440320	2980	2980	2980	2980	414
655	20241016	095200	1206600	2985	2985	2985	2985	0
656	20241016	095100	1206600	2985	2985	2985	2985	0
657	20241016	095000	1206600	2985	2985	2985	2985	0
658	20241016	094900	1206600	2985	2985	2985	2985	0
659	20241016	094800	1206600	2985	2985	2985	2985	0
660	20241016	094700	1206600	2985	2985	2985	2985	0
661	20241016	094600	1206600	2985	2985	2985	2985	0
662	20241016	094500	1206600	2985	2985	2985	2985	0
663	20241016	094400	1206600	2985	2985	2985	2985	0
664	20241016	094300	1206600	2985	2985	2985	2985	0
665	20241016	094200	1206600	2985	2985	2985	2985	0
666	20241016	094100	1206600	2985	2985	2985	2985	5
667	20241016	094000	1191675	2985	2985	2985	2985	0
668	20241016	093900	1191675	2985	2970	2985	2970	10
669	20241016	093800	1161880	2970	2970	2970	2970	0
670	20241016	093700	1161880	2970	2970	2970	2970	0
671	20241016	093600	1161880	2970	2970	2970	2970	1
672	20241016	093500	1158910	2960	2965	2965	2960	99
673	20241016	093400	865860	2975	2975	2975	2975	0
674	20241016	093300	865860	2975	2975	2975	2975	0
675	20241016	093200	865860	2975	2975	2975	2975	0
676	20241016	093100	865860	2975	2975	2975	2975	0
677	20241016	093000	865860	2975	2975	2975	2975	0
678	20241016	092900	865860	2975	2975	2975	2975	0
679	20241016	092800	865860	2975	2975	2975	2975	0
680	20241016	092700	865860	2975	2975	2975	2975	0
681	20241016	092600	865860	2975	2975	2975	2975	0
682	20241016	092500	865860	2975	2975	2975	2975	0
683	20241016	092400	865860	2975	2975	2975	2975	0
684	20241016	092300	865860	2975	2975	2975	2975	1
685	20241016	092200	862885	2965	2965	2965	2965	0
686	20241016	092100	862885	2965	2965	2965	2965	0
687	20241016	092000	862885	2965	2965	2965	2965	0
688	20241016	091900	862885	2965	2965	2965	2965	100
689	20241016	091800	566385	2965	2965	2965	2965	163
690	20241016	091700	83090	2960	2960	2960	2960	7
691	20241016	091600	62370	2970	2970	2970	2970	20
692	20241016	091500	2970	2970	2970	2970	2970	0
693	20241016	091400	2970	2970	2970	2970	2970	0
694	20241016	091300	2970	2970	2970	2970	2970	0
695	20241016	091200	2970	2970	2970	2970	2970	0
696	20241016	091100	2970	2970	2970	2970	2970	0
697	20241016	091000	2970	2970	2970	2970	2970	1
698	20241016	090900	0	2985	2985	2985	2985	0
699	20241016	090800	0	2985	2985	2985	2985	0
700	20241016	090700	0	2985	2985	2985	2985	0
701	20241016	090600	0	2985	2985	2985	2985	0
702	20241016	090500	0	2985	2985	2985	2985	0
703	20241016	090400	0	2985	2985	2985	2985	0
704	20241016	090300	0	2985	2985	2985	2985	0
705	20241016	090200	0	2985	2985	2985	2985	0
706	20241016	090100	0	2985	2985	2985	2985	0
707	20241016	090000	0	2985	2985	2985	2985	0