KissMeData/285800/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210300	51467645	2550	2550	2550	2550	581
3	20241017	210200	51467645	2550	2550	2550	2550	0
4	20241017	210100	51467645	2550	2550	2550	2550	0
5	20241017	210000	51467645	2550	2550	2550	2550	0
6	20241017	205900	51467645	2550	2550	2550	2550	0
7	20241017	205800	51467645	2550	2550	2550	2550	0
8	20241017	205700	51467645	2550	2550	2550	2550	0
9	20241017	205600	51467645	2550	2550	2550	2550	0
10	20241017	205500	51467645	2550	2550	2550	2550	0
11	20241017	205400	51467645	2550	2550	2550	2550	0
12	20241017	205300	51467645	2550	2550	2550	2550	0
13	20241017	205200	51467645	2550	2550	2550	2550	0
14	20241017	205100	51467645	2550	2550	2550	2550	0
15	20241017	205000	51467645	2550	2550	2550	2550	0
16	20241017	204900	51467645	2550	2550	2550	2550	0
17	20241017	204800	51467645	2550	2550	2550	2550	0
18	20241017	204700	51467645	2550	2550	2550	2550	0
19	20241017	204600	51467645	2550	2550	2550	2550	0
20	20241017	204500	51467645	2550	2550	2550	2550	0
21	20241017	204400	51467645	2550	2550	2550	2550	0
22	20241017	204300	51467645	2550	2550	2550	2550	0
23	20241017	204200	51467645	2550	2550	2550	2550	0
24	20241017	204100	51467645	2550	2550	2550	2550	0
25	20241017	204000	51467645	2550	2550	2550	2550	0
26	20241017	203900	51467645	2550	2550	2550	2550	0
27	20241017	203800	51467645	2550	2550	2550	2550	0
28	20241017	203700	51467645	2550	2550	2550	2550	0
29	20241017	203600	51467645	2550	2550	2550	2550	0
30	20241017	203500	51467645	2550	2550	2550	2550	0
31	20241017	203400	51467645	2550	2550	2550	2550	0
32	20241017	203300	51467645	2550	2550	2550	2550	581
33	20241017	203200	51467645	2550	2550	2550	2550	0
34	20241017	203100	51467645	2550	2550	2550	2550	0
35	20241017	203000	51467645	2550	2550	2550	2550	0
36	20241017	202900	51467645	2550	2550	2550	2550	0
37	20241017	202800	51467645	2550	2550	2550	2550	0
38	20241017	202700	51467645	2550	2550	2550	2550	0
39	20241017	202600	51467645	2550	2550	2550	2550	0
40	20241017	202500	51467645	2550	2550	2550	2550	0
41	20241017	202400	51467645	2550	2550	2550	2550	0
42	20241017	202300	51467645	2550	2550	2550	2550	0
43	20241017	202200	51467645	2550	2550	2550	2550	0
44	20241017	202100	51467645	2550	2550	2550	2550	0
45	20241017	202000	51467645	2550	2550	2550	2550	0
46	20241017	201900	51467645	2550	2550	2550	2550	0
47	20241017	201800	51467645	2550	2550	2550	2550	0
48	20241017	201700	51467645	2550	2550	2550	2550	0
49	20241017	201600	51467645	2550	2550	2550	2550	0
50	20241017	201500	51467645	2550	2550	2550	2550	0
51	20241017	201400	51467645	2550	2550	2550	2550	0
52	20241017	201300	51467645	2550	2550	2550	2550	0
53	20241017	201200	51467645	2550	2550	2550	2550	0
54	20241017	201100	51467645	2550	2550	2550	2550	0
55	20241017	201000	51467645	2550	2550	2550	2550	0
56	20241017	200900	51467645	2550	2550	2550	2550	0
57	20241017	200800	51467645	2550	2550	2550	2550	0
58	20241017	200700	51467645	2550	2550	2550	2550	0
59	20241017	200600	51467645	2550	2550	2550	2550	0
60	20241017	200500	51467645	2550	2550	2550	2550	0
61	20241017	200400	51467645	2550	2550	2550	2550	0
62	20241017	200300	51467645	2550	2550	2550	2550	581
63	20241017	200200	51467645	2550	2550	2550	2550	0
64	20241017	200100	51467645	2550	2550	2550	2550	0
65	20241017	200000	51467645	2550	2550	2550	2550	0
66	20241017	195900	51467645	2550	2550	2550	2550	0
67	20241017	195800	51467645	2550	2550	2550	2550	0
68	20241017	195700	51467645	2550	2550	2550	2550	0
69	20241017	195600	51467645	2550	2550	2550	2550	0
70	20241017	195500	51467645	2550	2550	2550	2550	0
71	20241017	195400	51467645	2550	2550	2550	2550	0
72	20241017	195300	51467645	2550	2550	2550	2550	0
73	20241017	195200	51467645	2550	2550	2550	2550	0
74	20241017	195100	51467645	2550	2550	2550	2550	0
75	20241017	195000	51467645	2550	2550	2550	2550	0
76	20241017	194900	51467645	2550	2550	2550	2550	0
77	20241017	194800	51467645	2550	2550	2550	2550	0
78	20241017	194700	51467645	2550	2550	2550	2550	0
79	20241017	194600	51467645	2550	2550	2550	2550	0
80	20241017	194500	51467645	2550	2550	2550	2550	0
81	20241017	194400	51467645	2550	2550	2550	2550	0
82	20241017	194300	51467645	2550	2550	2550	2550	0
83	20241017	194200	51467645	2550	2550	2550	2550	0
84	20241017	194100	51467645	2550	2550	2550	2550	0
85	20241017	194000	51467645	2550	2550	2550	2550	0
86	20241017	193900	51467645	2550	2550	2550	2550	0
87	20241017	193800	51467645	2550	2550	2550	2550	0
88	20241017	193700	51467645	2550	2550	2550	2550	0
89	20241017	193600	51467645	2550	2550	2550	2550	0
90	20241017	193500	51467645	2550	2550	2550	2550	0
91	20241017	193400	51467645	2550	2550	2550	2550	0
92	20241017	193300	51467645	2550	2550	2550	2550	581
93	20241017	193200	51467645	2550	2550	2550	2550	0
94	20241017	193100	51467645	2550	2550	2550	2550	0
95	20241017	193000	51467645	2550	2550	2550	2550	0
96	20241017	192900	51467645	2550	2550	2550	2550	0
97	20241017	192800	51467645	2550	2550	2550	2550	0
98	20241017	192700	51467645	2550	2550	2550	2550	0
99	20241017	192600	51467645	2550	2550	2550	2550	0
100	20241017	192500	51467645	2550	2550	2550	2550	0
101	20241017	192400	51467645	2550	2550	2550	2550	0
102	20241017	192300	51467645	2550	2550	2550	2550	0
103	20241017	192200	51467645	2550	2550	2550	2550	0
104	20241017	192100	51467645	2550	2550	2550	2550	0
105	20241017	192000	51467645	2550	2550	2550	2550	0
106	20241017	191900	51467645	2550	2550	2550	2550	0
107	20241017	191800	51467645	2550	2550	2550	2550	0
108	20241017	191700	51467645	2550	2550	2550	2550	0
109	20241017	191600	51467645	2550	2550	2550	2550	0
110	20241017	191500	51467645	2550	2550	2550	2550	0
111	20241017	191400	51467645	2550	2550	2550	2550	0
112	20241017	191300	51467645	2550	2550	2550	2550	0
113	20241017	191200	51467645	2550	2550	2550	2550	0
114	20241017	191100	51467645	2550	2550	2550	2550	0
115	20241017	191000	51467645	2550	2550	2550	2550	0
116	20241017	190900	51467645	2550	2550	2550	2550	0
117	20241017	190800	51467645	2550	2550	2550	2550	0
118	20241017	190700	51467645	2550	2550	2550	2550	0
119	20241017	190600	51467645	2550	2550	2550	2550	0
120	20241017	190500	51467645	2550	2550	2550	2550	0
121	20241017	190400	51467645	2550	2550	2550	2550	0
122	20241017	190300	51467645	2550	2550	2550	2550	581
123	20241017	190200	51467645	2550	2550	2550	2550	0
124	20241017	190100	51467645	2550	2550	2550	2550	0
125	20241017	190000	51467645	2550	2550	2550	2550	0
126	20241017	185900	51467645	2550	2550	2550	2550	0
127	20241017	185800	51467645	2550	2550	2550	2550	0
128	20241017	185700	51467645	2550	2550	2550	2550	0
129	20241017	185600	51467645	2550	2550	2550	2550	0
130	20241017	185500	51467645	2550	2550	2550	2550	0
131	20241017	185400	51467645	2550	2550	2550	2550	0
132	20241017	185300	51467645	2550	2550	2550	2550	0
133	20241017	185200	51467645	2550	2550	2550	2550	0
134	20241017	185100	51467645	2550	2550	2550	2550	0
135	20241017	185000	51467645	2550	2550	2550	2550	0
136	20241017	184900	51467645	2550	2550	2550	2550	0
137	20241017	184800	51467645	2550	2550	2550	2550	0
138	20241017	184700	51467645	2550	2550	2550	2550	0
139	20241017	184600	51467645	2550	2550	2550	2550	0
140	20241017	184500	51467645	2550	2550	2550	2550	0
141	20241017	184400	51467645	2550	2550	2550	2550	0
142	20241017	184300	51467645	2550	2550	2550	2550	0
143	20241017	184200	51467645	2550	2550	2550	2550	0
144	20241017	184100	51467645	2550	2550	2550	2550	0
145	20241017	184000	51467645	2550	2550	2550	2550	0
146	20241017	183900	51467645	2550	2550	2550	2550	0
147	20241017	183800	51467645	2550	2550	2550	2550	0
148	20241017	183700	51467645	2550	2550	2550	2550	0
149	20241017	183600	51467645	2550	2550	2550	2550	0
150	20241017	183500	51467645	2550	2550	2550	2550	0
151	20241017	183400	51467645	2550	2550	2550	2550	0
152	20241017	183300	51467645	2550	2550	2550	2550	581
153	20241017	183200	51467645	2550	2550	2550	2550	0
154	20241017	183100	51467645	2550	2550	2550	2550	0
155	20241017	183000	51467645	2550	2550	2550	2550	0
156	20241017	182900	51467645	2550	2550	2550	2550	0
157	20241017	182800	51467645	2550	2550	2550	2550	0
158	20241017	182700	51467645	2550	2550	2550	2550	0
159	20241017	182600	51467645	2550	2550	2550	2550	0
160	20241017	182500	51467645	2550	2550	2550	2550	0
161	20241017	182400	51467645	2550	2550	2550	2550	0
162	20241017	182300	51467645	2550	2550	2550	2550	0
163	20241017	182200	51467645	2550	2550	2550	2550	0
164	20241017	182100	51467645	2550	2550	2550	2550	0
165	20241017	182000	51467645	2550	2550	2550	2550	0
166	20241017	181900	51467645	2550	2550	2550	2550	0
167	20241017	181800	51467645	2550	2550	2550	2550	0
168	20241017	181700	51467645	2550	2550	2550	2550	0
169	20241017	181600	51467645	2550	2550	2550	2550	0
170	20241017	181500	51467645	2550	2550	2550	2550	0
171	20241017	181400	51467645	2550	2550	2550	2550	0
172	20241017	181300	51467645	2550	2550	2550	2550	0
173	20241017	181200	51467645	2550	2550	2550	2550	0
174	20241017	181100	51467645	2550	2550	2550	2550	0
175	20241017	181000	51467645	2550	2550	2550	2550	0
176	20241017	180900	51467645	2550	2550	2550	2550	0
177	20241017	180800	51467645	2550	2550	2550	2550	0
178	20241017	180700	51467645	2550	2550	2550	2550	0
179	20241017	180600	51467645	2550	2550	2550	2550	0
180	20241017	180500	51467645	2550	2550	2550	2550	0
181	20241017	180400	51467645	2550	2550	2550	2550	0
182	20241017	180300	51467645	2550	2550	2550	2550	581
183	20241017	180200	51467645	2550	2550	2550	2550	0
184	20241017	180100	51467645	2550	2550	2550	2550	0
185	20241017	180000	51467645	2550	2550	2550	2550	0
186	20241017	175900	51467645	2550	2550	2550	2550	0
187	20241017	175800	51467645	2550	2550	2550	2550	0
188	20241017	175700	51467645	2550	2550	2550	2550	0
189	20241017	175600	51467645	2550	2550	2550	2550	0
190	20241017	175500	51467645	2550	2550	2550	2550	0
191	20241017	175400	51467645	2550	2550	2550	2550	0
192	20241017	175300	51467645	2550	2550	2550	2550	0
193	20241017	175200	51467645	2550	2550	2550	2550	0
194	20241017	175100	51467645	2550	2550	2550	2550	0
195	20241017	175000	51467645	2550	2550	2550	2550	0
196	20241017	174900	51467645	2550	2550	2550	2550	0
197	20241017	174800	51467645	2550	2550	2550	2550	0
198	20241017	174700	51467645	2550	2550	2550	2550	0
199	20241017	174600	51467645	2550	2550	2550	2550	0
200	20241017	174500	51467645	2550	2550	2550	2550	0
201	20241017	174400	51467645	2550	2550	2550	2550	0
202	20241017	174300	51467645	2550	2550	2550	2550	0
203	20241017	174200	51467645	2550	2550	2550	2550	0
204	20241017	174100	51467645	2550	2550	2550	2550	0
205	20241017	174000	51467645	2550	2550	2550	2550	0
206	20241017	173900	51467645	2550	2550	2550	2550	0
207	20241017	173800	51467645	2550	2550	2550	2550	0
208	20241017	173700	51467645	2550	2550	2550	2550	0
209	20241017	173600	51467645	2550	2550	2550	2550	0
210	20241017	173500	51467645	2550	2550	2550	2550	0
211	20241017	173400	51467645	2550	2550	2550	2550	0
212	20241017	173300	51467645	2550	2550	2550	2550	581
213	20241017	173200	51467645	2550	2550	2550	2550	0
214	20241017	173100	51467645	2550	2550	2550	2550	0
215	20241017	173000	51467645	2550	2550	2550	2550	0
216	20241017	172900	51467645	2550	2550	2550	2550	0
217	20241017	172800	51467645	2550	2550	2550	2550	0
218	20241017	172700	51467645	2550	2550	2550	2550	0
219	20241017	172600	51467645	2550	2550	2550	2550	0
220	20241017	172500	51467645	2550	2550	2550	2550	0
221	20241017	172400	51467645	2550	2550	2550	2550	0
222	20241017	172300	51467645	2550	2550	2550	2550	0
223	20241017	172200	51467645	2550	2550	2550	2550	0
224	20241017	172100	51467645	2550	2550	2550	2550	0
225	20241017	172000	51467645	2550	2550	2550	2550	0
226	20241017	171900	51467645	2550	2550	2550	2550	0
227	20241017	171800	51467645	2550	2550	2550	2550	0
228	20241017	171700	51467645	2550	2550	2550	2550	0
229	20241017	171600	51467645	2550	2550	2550	2550	0
230	20241017	171500	51467645	2550	2550	2550	2550	0
231	20241017	171400	51467645	2550	2550	2550	2550	0
232	20241017	171300	51467645	2550	2550	2550	2550	0
233	20241017	171200	51467645	2550	2550	2550	2550	0
234	20241017	171100	51467645	2550	2550	2550	2550	0
235	20241017	171000	51467645	2550	2550	2550	2550	0
236	20241017	170900	51467645	2550	2550	2550	2550	0
237	20241017	170800	51467645	2550	2550	2550	2550	0
238	20241017	170700	51467645	2550	2550	2550	2550	0
239	20241017	170600	51467645	2550	2550	2550	2550	0
240	20241017	170500	51467645	2550	2550	2550	2550	0
241	20241017	170400	51467645	2550	2550	2550	2550	0
242	20241017	170300	51467645	2550	2550	2550	2550	581
243	20241017	170200	51467645	2550	2550	2550	2550	0
244	20241017	170100	51467645	2550	2550	2550	2550	0
245	20241017	170000	51467645	2550	2550	2550	2550	0
246	20241017	165900	51467645	2550	2550	2550	2550	0
247	20241017	165800	51467645	2550	2550	2550	2550	0
248	20241017	165700	51467645	2550	2550	2550	2550	0
249	20241017	165600	51467645	2550	2550	2550	2550	0
250	20241017	165500	51467645	2550	2550	2550	2550	0
251	20241017	165400	51467645	2550	2550	2550	2550	0
252	20241017	165300	51467645	2550	2550	2550	2550	0
253	20241017	165200	51467645	2550	2550	2550	2550	0
254	20241017	165100	51467645	2550	2550	2550	2550	0
255	20241017	165000	51467645	2550	2550	2550	2550	0
256	20241017	164900	51467645	2550	2550	2550	2550	0
257	20241017	164800	51467645	2550	2550	2550	2550	0
258	20241017	164700	51467645	2550	2550	2550	2550	0
259	20241017	164600	51467645	2550	2550	2550	2550	0
260	20241017	164500	51467645	2550	2550	2550	2550	0
261	20241017	164400	51467645	2550	2550	2550	2550	0
262	20241017	164300	51467645	2550	2550	2550	2550	0
263	20241017	164200	51467645	2550	2550	2550	2550	0
264	20241017	164100	51467645	2550	2550	2550	2550	0
265	20241017	164000	51467645	2550	2550	2550	2550	0
266	20241017	163900	51467645	2550	2550	2550	2550	0
267	20241017	163800	51467645	2550	2550	2550	2550	0
268	20241017	163700	51467645	2550	2550	2550	2550	0
269	20241017	163600	51467645	2550	2550	2550	2550	0
270	20241017	163500	51467645	2550	2550	2550	2550	0
271	20241017	163400	51467645	2550	2550	2550	2550	0
272	20241017	163300	51467645	2550	2550	2550	2550	581
273	20241017	163200	51467645	2550	2550	2550	2550	0
274	20241017	163100	51467645	2550	2550	2550	2550	0
275	20241017	163000	51467645	2550	2550	2550	2550	0
276	20241017	162900	51467645	2550	2550	2550	2550	0
277	20241017	162800	51467645	2550	2550	2550	2550	0
278	20241017	162700	51467645	2550	2550	2550	2550	0
279	20241017	162600	51467645	2550	2550	2550	2550	0
280	20241017	162500	51467645	2550	2550	2550	2550	0
281	20241017	162400	51467645	2550	2550	2550	2550	0
282	20241017	162300	51467645	2550	2550	2550	2550	0
283	20241017	162200	51467645	2550	2550	2550	2550	0
284	20241017	162100	51467645	2550	2550	2550	2550	0
285	20241017	162000	51467645	2550	2550	2550	2550	0
286	20241017	161900	51467645	2550	2550	2550	2550	0
287	20241017	161800	51467645	2550	2550	2550	2550	0
288	20241017	161700	51467645	2550	2550	2550	2550	0
289	20241017	161600	51467645	2550	2550	2550	2550	0
290	20241017	161500	51467645	2550	2550	2550	2550	0
291	20241017	161400	51467645	2550	2550	2550	2550	0
292	20241017	161300	51467645	2550	2550	2550	2550	0
293	20241017	161200	51467645	2550	2550	2550	2550	0
294	20241017	161100	51467645	2550	2550	2550	2550	0
295	20241017	161000	51467645	2550	2550	2550	2550	0
296	20241017	160900	51467645	2550	2550	2550	2550	0
297	20241017	160800	51467645	2550	2550	2550	2550	0
298	20241017	160700	51467645	2550	2550	2550	2550	0
299	20241017	160600	51467645	2550	2550	2550	2550	0
300	20241017	160500	51467645	2550	2550	2550	2550	0
301	20241017	160400	51467645	2550	2550	2550	2550	0
302	20241017	160300	51467645	2550	2550	2550	2550	581
303	20241017	160200	51467645	2550	2550	2550	2550	0
304	20241017	160100	51467645	2550	2550	2550	2550	0
305	20241017	160000	51467645	2550	2550	2550	2550	0
306	20241017	155900	51467645	2550	2550	2550	2550	0
307	20241017	155800	51467645	2550	2550	2550	2550	0
308	20241017	155700	51467645	2550	2550	2550	2550	0
309	20241017	155600	51467645	2550	2550	2550	2550	0
310	20241017	155500	51467645	2550	2550	2550	2550	0
311	20241017	155400	51467645	2550	2550	2550	2550	0
312	20241017	155300	51467645	2550	2550	2550	2550	0
313	20241017	155200	51467645	2550	2550	2550	2550	0
314	20241017	155100	51467645	2550	2550	2550	2550	0
315	20241017	155000	51467645	2550	2550	2550	2550	0
316	20241017	154900	51467645	2550	2550	2550	2550	0
317	20241017	154800	51467645	2550	2550	2550	2550	0
318	20241017	154700	51467645	2550	2550	2550	2550	0
319	20241017	154600	51467645	2550	2550	2550	2550	0
320	20241017	154500	51467645	2550	2550	2550	2550	0
321	20241017	154400	51467645	2550	2550	2550	2550	0
322	20241017	154300	51467645	2550	2550	2550	2550	0
323	20241017	154200	51467645	2550	2550	2550	2550	0
324	20241017	154100	51467645	2550	2550	2550	2550	0
325	20241017	154000	51467645	2550	2550	2550	2550	0
326	20241017	153900	51467645	2550	2550	2550	2550	0
327	20241017	153800	51467645	2550	2550	2550	2550	0
328	20241017	153700	51467645	2550	2550	2550	2550	0
329	20241017	153600	51467645	2550	2550	2550	2550	0
330	20241017	153500	51467645	2550	2550	2550	2550	0
331	20241017	153400	51467645	2550	2550	2550	2550	0
332	20241017	153300	51467645	2550	2550	2550	2550	581
333	20241017	153200	51467645	2550	2550	2550	2550	0
334	20241017	153100	51467645	2550	2550	2550	2550	0
335	20241017	153000	51467645	2550	2550	2550	2550	581
336	20241017	152900	49986095	2550	2550	2550	2550	0
337	20241017	152800	49986095	2550	2550	2550	2550	0
338	20241017	152700	49986095	2550	2550	2550	2550	0
339	20241017	152600	49986095	2550	2550	2550	2550	0
340	20241017	152500	49986095	2550	2550	2550	2550	0
341	20241017	152400	49986095	2550	2550	2550	2550	0
342	20241017	152300	49986095	2550	2550	2550	2550	0
343	20241017	152200	49986095	2550	2550	2550	2550	0
344	20241017	152100	49986095	2550	2550	2550	2550	0
345	20241017	152000	49986095	2550	2550	2550	2550	0
346	20241017	151900	49986095	2550	2550	2550	2550	0
347	20241017	151800	49986095	2550	2550	2550	2550	0
348	20241017	151700	49986095	2550	2550	2550	2550	0
349	20241017	151600	49986095	2550	2550	2550	2550	0
350	20241017	151500	49986095	2550	2550	2550	2550	0
351	20241017	151400	49986095	2550	2550	2550	2550	0
352	20241017	151300	49986095	2550	2550	2550	2550	0
353	20241017	151200	49986095	2550	2550	2550	2550	0
354	20241017	151100	49986095	2550	2550	2550	2550	0
355	20241017	151000	49986095	2550	2550	2550	2550	0
356	20241017	150900	49986095	2550	2550	2550	2550	301
357	20241017	150800	49218545	2535	2535	2535	2535	0
358	20241017	150700	49218545	2535	2535	2535	2535	0
359	20241017	150600	49218545	2535	2535	2535	2535	0
360	20241017	150500	49218545	2535	2535	2535	2535	0
361	20241017	150400	49218545	2535	2535	2535	2535	0
362	20241017	150300	49218545	2535	2535	2535	2535	0
363	20241017	150200	49218545	2535	2535	2535	2535	1294
364	20241017	150100	45938255	2555	2555	2555	2555	0
365	20241017	150000	45938255	2555	2555	2555	2555	0
366	20241017	145900	45938255	2555	2555	2555	2555	0
367	20241017	145800	45938255	2555	2555	2555	2555	0
368	20241017	145700	45938255	2555	2555	2555	2555	0
369	20241017	145600	45938255	2555	2540	2555	2530	11275
370	20241017	145500	17407010	2535	2535	2535	2535	0
371	20241017	145400	17407010	2535	2535	2535	2535	0
372	20241017	145300	17407010	2535	2535	2535	2535	0
373	20241017	145200	17407010	2535	2535	2535	2535	0
374	20241017	145100	17407010	2535	2535	2535	2535	0
375	20241017	145000	17407010	2535	2535	2535	2535	0
376	20241017	144900	17407010	2535	2535	2535	2535	0
377	20241017	144800	17407010	2535	2535	2535	2535	0
378	20241017	144700	17407010	2535	2535	2535	2535	0
379	20241017	144600	17407010	2535	2535	2535	2535	2
380	20241017	144500	17401940	2535	2535	2535	2535	2
381	20241017	144400	17396870	2535	2535	2535	2535	0
382	20241017	144300	17396870	2535	2535	2535	2535	0
383	20241017	144200	17396870	2535	2535	2535	2535	0
384	20241017	144100	17396870	2535	2535	2535	2535	0
385	20241017	144000	17396870	2535	2535	2535	2535	0
386	20241017	143900	17396870	2535	2535	2535	2535	0
387	20241017	143800	17396870	2535	2535	2535	2535	0
388	20241017	143700	17396870	2535	2535	2535	2535	0
389	20241017	143600	17396870	2535	2535	2535	2535	0
390	20241017	143500	17396870	2535	2535	2535	2535	0
391	20241017	143400	17396870	2535	2535	2535	2535	0
392	20241017	143300	17396870	2535	2535	2535	2535	0
393	20241017	143200	17396870	2535	2535	2535	2535	0
394	20241017	143100	17396870	2535	2535	2535	2535	0
395	20241017	143000	17396870	2535	2535	2535	2535	0
396	20241017	142900	17396870	2535	2535	2535	2535	0
397	20241017	142800	17396870	2535	2535	2535	2535	0
398	20241017	142700	17396870	2535	2535	2535	2535	0
399	20241017	142600	17396870	2535	2535	2535	2535	0
400	20241017	142500	17396870	2535	2535	2535	2535	0
401	20241017	142400	17396870	2535	2535	2535	2535	8
402	20241017	142300	17376590	2535	2535	2535	2535	0
403	20241017	142200	17376590	2535	2535	2535	2535	43
404	20241017	142100	17267585	2535	2535	2535	2535	0
405	20241017	142000	17267585	2535	2535	2535	2535	0
406	20241017	141900	17267585	2535	2535	2535	2535	0
407	20241017	141800	17267585	2535	2535	2535	2535	52
408	20241017	141700	17135765	2535	2535	2535	2535	0
409	20241017	141600	17135765	2535	2535	2535	2535	194
410	20241017	141500	16643975	2535	2535	2535	2535	0
411	20241017	141400	16643975	2535	2535	2535	2535	0
412	20241017	141300	16643975	2535	2535	2535	2535	0
413	20241017	141200	16643975	2535	2535	2535	2535	0
414	20241017	141100	16643975	2535	2535	2535	2535	0
415	20241017	141000	16643975	2535	2535	2535	2535	0
416	20241017	140900	16643975	2535	2535	2535	2535	0
417	20241017	140800	16643975	2535	2535	2535	2535	0
418	20241017	140700	16643975	2535	2535	2535	2535	0
419	20241017	140600	16643975	2535	2535	2535	2535	0
420	20241017	140500	16643975	2535	2535	2535	2535	0
421	20241017	140400	16643975	2535	2540	2540	2535	31
422	20241017	140300	16565240	2540	2540	2540	2540	20
423	20241017	140200	16514440	2540	2540	2540	2540	10
424	20241017	140100	16489040	2540	2540	2540	2540	586
425	20241017	140000	15000600	2545	2545	2545	2545	20
426	20241017	135900	14949700	2545	2545	2545	2545	10
427	20241017	135800	14924250	2545	2545	2545	2545	0
428	20241017	135700	14924250	2545	2545	2545	2545	0
429	20241017	135600	14924250	2545	2545	2545	2545	0
430	20241017	135500	14924250	2545	2545	2545	2545	0
431	20241017	135400	14924250	2545	2545	2545	2545	0
432	20241017	135300	14924250	2545	2545	2545	2545	0
433	20241017	135200	14924250	2545	2545	2545	2545	0
434	20241017	135100	14924250	2545	2545	2545	2545	0
435	20241017	135000	14924250	2545	2545	2545	2545	0
436	20241017	134900	14924250	2545	2545	2545	2545	0
437	20241017	134800	14924250	2545	2545	2545	2545	0
438	20241017	134700	14924250	2545	2545	2545	2545	0
439	20241017	134600	14924250	2545	2545	2545	2545	0
440	20241017	134500	14924250	2545	2545	2545	2545	0
441	20241017	134400	14924250	2545	2545	2545	2545	0
442	20241017	134300	14924250	2545	2545	2545	2545	0
443	20241017	134200	14924250	2545	2545	2545	2545	0
444	20241017	134100	14924250	2545	2545	2545	2545	496
445	20241017	134000	13661930	2555	2555	2555	2555	0
446	20241017	133900	13661930	2555	2555	2555	2555	0
447	20241017	133800	13661930	2555	2555	2555	2555	0
448	20241017	133700	13661930	2555	2555	2555	2555	0
449	20241017	133600	13661930	2555	2555	2555	2555	0
450	20241017	133500	13661930	2555	2555	2555	2555	0
451	20241017	133400	13661930	2555	2555	2555	2555	0
452	20241017	133300	13661930	2555	2555	2555	2555	0
453	20241017	133200	13661930	2555	2555	2555	2555	0
454	20241017	133100	13661930	2555	2555	2555	2555	446
455	20241017	133000	12522400	2545	2545	2545	2545	0
456	20241017	132900	12522400	2545	2545	2545	2545	0
457	20241017	132800	12522400	2545	2545	2545	2545	0
458	20241017	132700	12522400	2545	2545	2545	2545	0
459	20241017	132600	12522400	2545	2545	2545	2545	0
460	20241017	132500	12522400	2545	2545	2545	2545	0
461	20241017	132400	12522400	2545	2545	2545	2545	0
462	20241017	132300	12522400	2545	2545	2545	2545	0
463	20241017	132200	12522400	2545	2545	2545	2545	0
464	20241017	132100	12522400	2545	2545	2545	2545	0
465	20241017	132000	12522400	2545	2545	2545	2545	0
466	20241017	131900	12522400	2545	2545	2545	2545	1
467	20241017	131800	12519855	2545	2545	2545	2545	0
468	20241017	131700	12519855	2545	2545	2545	2545	0
469	20241017	131600	12519855	2545	2545	2545	2545	0
470	20241017	131500	12519855	2545	2545	2545	2545	0
471	20241017	131400	12519855	2545	2545	2545	2545	0
472	20241017	131300	12519855	2545	2545	2545	2545	0
473	20241017	131200	12519855	2545	2545	2545	2545	0
474	20241017	131100	12519855	2545	2545	2545	2545	0
475	20241017	131000	12519855	2545	2545	2545	2545	0
476	20241017	130900	12519855	2545	2545	2545	2545	0
477	20241017	130800	12519855	2545	2545	2545	2545	0
478	20241017	130700	12519855	2545	2545	2545	2545	0
479	20241017	130600	12519855	2545	2545	2545	2545	0
480	20241017	130500	12519855	2545	2545	2545	2545	0
481	20241017	130400	12519855	2545	2545	2545	2545	0
482	20241017	130300	12519855	2545	2545	2545	2545	0
483	20241017	130200	12519855	2545	2545	2545	2545	0
484	20241017	130100	12519855	2545	2545	2545	2545	0
485	20241017	130000	12519855	2545	2545	2545	2545	20
486	20241017	125900	12468955	2545	2545	2545	2545	0
487	20241017	125800	12468955	2545	2545	2545	2545	0
488	20241017	125700	12468955	2545	2545	2545	2545	0
489	20241017	125600	12468955	2545	2545	2545	2545	0
490	20241017	125500	12468955	2545	2545	2545	2545	0
491	20241017	125400	12468955	2545	2545	2545	2545	0
492	20241017	125300	12468955	2545	2545	2545	2545	0
493	20241017	125200	12468955	2545	2545	2545	2545	0
494	20241017	125100	12468955	2545	2545	2545	2545	0
495	20241017	125000	12468955	2545	2545	2545	2545	0
496	20241017	124900	12468955	2545	2545	2545	2545	0
497	20241017	124800	12468955	2545	2545	2545	2545	0
498	20241017	124700	12468955	2545	2545	2545	2545	0
499	20241017	124600	12468955	2545	2545	2545	2545	0
500	20241017	124500	12468955	2545	2545	2545	2545	0
501	20241017	124400	12468955	2545	2545	2545	2545	0
502	20241017	124300	12468955	2545	2545	2545	2545	0
503	20241017	124200	12468955	2545	2545	2545	2545	0
504	20241017	124100	12468955	2545	2545	2545	2545	0
505	20241017	124000	12468955	2545	2545	2545	2545	0
506	20241017	123900	12468955	2545	2545	2545	2545	0
507	20241017	123800	12468955	2545	2545	2545	2545	0
508	20241017	123700	12468955	2545	2545	2545	2545	0
509	20241017	123600	12468955	2545	2545	2545	2545	0
510	20241017	123500	12468955	2545	2545	2545	2545	0
511	20241017	123400	12468955	2545	2545	2545	2545	0
512	20241017	123300	12468955	2545	2545	2545	2545	0
513	20241017	123200	12468955	2545	2545	2545	2545	0
514	20241017	123100	12468955	2545	2545	2545	2545	0
515	20241017	123000	12468955	2545	2545	2545	2545	0
516	20241017	122900	12468955	2545	2545	2545	2545	3
517	20241017	122800	12461320	2545	2545	2545	2545	0
518	20241017	122700	12461320	2545	2545	2545	2545	0
519	20241017	122600	12461320	2545	2545	2545	2545	0
520	20241017	122500	12461320	2545	2545	2545	2545	0
521	20241017	122400	12461320	2545	2545	2545	2545	0
522	20241017	122300	12461320	2545	2545	2545	2545	15
523	20241017	122200	12423145	2545	2545	2545	2545	0
524	20241017	122100	12423145	2545	2545	2545	2545	0
525	20241017	122000	12423145	2545	2550	2550	2545	429
526	20241017	121900	11330620	2555	2555	2555	2555	0
527	20241017	121800	11330620	2555	2555	2555	2555	0
528	20241017	121700	11330620	2555	2555	2555	2555	0
529	20241017	121600	11330620	2555	2555	2555	2555	0
530	20241017	121500	11330620	2555	2555	2555	2555	0
531	20241017	121400	11330620	2555	2555	2555	2555	0
532	20241017	121300	11330620	2555	2555	2555	2555	0
533	20241017	121200	11330620	2555	2555	2555	2555	0
534	20241017	121100	11330620	2555	2555	2555	2555	0
535	20241017	121000	11330620	2555	2555	2555	2555	0
536	20241017	120900	11330620	2555	2555	2555	2555	0
537	20241017	120800	11330620	2555	2555	2555	2555	0
538	20241017	120700	11330620	2555	2555	2555	2555	0
539	20241017	120600	11330620	2555	2555	2555	2555	347
540	20241017	120500	10444035	2555	2555	2555	2555	0
541	20241017	120400	10444035	2555	2555	2555	2555	0
542	20241017	120300	10444035	2555	2555	2555	2555	0
543	20241017	120200	10444035	2555	2555	2555	2555	0
544	20241017	120100	10444035	2555	2555	2555	2555	0
545	20241017	120000	10444035	2555	2555	2555	2555	14
546	20241017	115900	10408265	2555	2555	2555	2555	0
547	20241017	115800	10408265	2555	2555	2555	2555	0
548	20241017	115700	10408265	2555	2555	2555	2555	0
549	20241017	115600	10408265	2555	2555	2555	2555	0
550	20241017	115500	10408265	2555	2555	2555	2555	0
551	20241017	115400	10408265	2555	2555	2555	2555	0
552	20241017	115300	10408265	2555	2555	2555	2555	0
553	20241017	115200	10408265	2555	2555	2555	2555	0
554	20241017	115100	10408265	2555	2555	2555	2555	0
555	20241017	115000	10408265	2555	2550	2555	2550	7
556	20241017	114900	10390390	2555	2555	2555	2555	0
557	20241017	114800	10390390	2555	2555	2555	2555	0
558	20241017	114700	10390390	2555	2555	2555	2555	243
559	20241017	114600	9769525	2555	2555	2555	2555	0
560	20241017	114500	9769525	2555	2555	2555	2555	0
561	20241017	114400	9769525	2555	2555	2555	2555	0
562	20241017	114300	9769525	2555	2555	2555	2555	0
563	20241017	114200	9769525	2555	2555	2555	2555	0
564	20241017	114100	9769525	2555	2555	2555	2555	0
565	20241017	114000	9769525	2555	2555	2555	2555	400
566	20241017	113900	8747525	2555	2555	2555	2555	0
567	20241017	113800	8747525	2555	2555	2555	2555	0
568	20241017	113700	8747525	2555	2555	2555	2555	0
569	20241017	113600	8747525	2555	2555	2555	2555	0
570	20241017	113500	8747525	2555	2555	2555	2555	200
571	20241017	113400	8236525	2565	2565	2565	2565	0
572	20241017	113300	8236525	2565	2565	2565	2565	0
573	20241017	113200	8236525	2565	2565	2565	2565	0
574	20241017	113100	8236525	2565	2565	2565	2565	0
575	20241017	113000	8236525	2565	2565	2565	2565	39
576	20241017	112900	8136490	2565	2565	2565	2565	0
577	20241017	112800	8136490	2565	2565	2565	2565	0
578	20241017	112700	8136490	2565	2565	2565	2565	0
579	20241017	112600	8136490	2565	2565	2565	2565	0
580	20241017	112500	8136490	2565	2565	2565	2565	0
581	20241017	112400	8136490	2565	2565	2565	2565	0
582	20241017	112300	8136490	2565	2565	2565	2565	1
583	20241017	112200	8133925	2555	2555	2555	2555	0
584	20241017	112100	8133925	2555	2555	2555	2555	0
585	20241017	112000	8133925	2555	2555	2555	2555	0
586	20241017	111900	8133925	2555	2555	2555	2555	0
587	20241017	111800	8133925	2555	2555	2555	2555	0
588	20241017	111700	8133925	2555	2555	2555	2555	0
589	20241017	111600	8133925	2555	2555	2555	2555	0
590	20241017	111500	8133925	2555	2555	2555	2555	0
591	20241017	111400	8133925	2555	2555	2555	2555	5
592	20241017	111300	8121150	2570	2570	2570	2570	0
593	20241017	111200	8121150	2570	2570	2570	2570	0
594	20241017	111100	8121150	2570	2570	2570	2570	0
595	20241017	111000	8121150	2570	2570	2570	2570	1
596	20241017	110900	8118580	2565	2565	2565	2565	0
597	20241017	110800	8118580	2565	2565	2565	2565	1
598	20241017	110700	8116015	2555	2555	2555	2555	0
599	20241017	110600	8116015	2555	2555	2555	2555	0
600	20241017	110500	8116015	2555	2555	2555	2555	0
601	20241017	110400	8116015	2555	2555	2555	2555	95
602	20241017	110300	7873290	2555	2555	2555	2555	0
603	20241017	110200	7873290	2555	2555	2555	2555	0
604	20241017	110100	7873290	2555	2555	2555	2555	0
605	20241017	110000	7873290	2555	2555	2555	2555	0
606	20241017	105900	7873290	2555	2555	2555	2555	0
607	20241017	105800	7873290	2555	2555	2555	2555	0
608	20241017	105700	7873290	2555	2555	2555	2555	0
609	20241017	105600	7873290	2555	2555	2555	2555	0
610	20241017	105500	7873290	2555	2555	2555	2555	0
611	20241017	105400	7873290	2555	2555	2555	2555	0
612	20241017	105300	7873290	2555	2555	2555	2555	0
613	20241017	105200	7873290	2555	2555	2555	2555	0
614	20241017	105100	7873290	2555	2555	2555	2555	0
615	20241017	105000	7873290	2555	2555	2555	2555	0
616	20241017	104900	7873290	2555	2555	2555	2555	0
617	20241017	104800	7873290	2555	2555	2555	2555	0
618	20241017	104700	7873290	2555	2555	2555	2555	0
619	20241017	104600	7873290	2555	2555	2555	2555	0
620	20241017	104500	7873290	2555	2555	2555	2555	0
621	20241017	104400	7873290	2555	2555	2555	2555	0
622	20241017	104300	7873290	2555	2555	2555	2555	0
623	20241017	104200	7873290	2555	2555	2555	2555	0
624	20241017	104100	7873290	2555	2555	2555	2555	0
625	20241017	104000	7873290	2555	2555	2555	2555	0
626	20241017	103900	7873290	2555	2555	2555	2555	10
627	20241017	103800	7847740	2550	2550	2550	2550	2
628	20241017	103700	7842640	2550	2550	2550	2550	0
629	20241017	103600	7842640	2550	2550	2550	2550	0
630	20241017	103500	7842640	2550	2550	2550	2550	0
631	20241017	103400	7842640	2550	2550	2550	2550	10
632	20241017	103300	7817140	2555	2555	2555	2555	0
633	20241017	103200	7817140	2555	2555	2555	2555	3
634	20241017	103100	7809475	2555	2555	2555	2555	0
635	20241017	103000	7809475	2555	2555	2555	2555	0
636	20241017	102900	7809475	2555	2555	2555	2555	0
637	20241017	102800	7809475	2555	2555	2555	2555	0
638	20241017	102700	7809475	2555	2555	2555	2555	7
639	20241017	102600	7791590	2555	2555	2555	2555	0
640	20241017	102500	7791590	2555	2555	2555	2555	0
641	20241017	102400	7791590	2555	2555	2555	2555	0
642	20241017	102300	7791590	2555	2555	2555	2555	10
643	20241017	102200	7766040	2560	2560	2560	2560	0
644	20241017	102100	7766040	2560	2560	2560	2560	40
645	20241017	102000	7663640	2565	2565	2565	2565	0
646	20241017	101900	7663640	2565	2565	2565	2565	0
647	20241017	101800	7663640	2565	2565	2565	2565	0
648	20241017	101700	7663640	2565	2565	2565	2565	0
649	20241017	101600	7663640	2565	2565	2565	2565	0
650	20241017	101500	7663640	2565	2565	2565	2565	0
651	20241017	101400	7663640	2565	2565	2565	2565	0
652	20241017	101300	7663640	2565	2565	2565	2565	0
653	20241017	101200	7663640	2565	2565	2565	2565	0
654	20241017	101100	7663640	2565	2565	2565	2565	0
655	20241017	101000	7663640	2565	2565	2565	2565	0
656	20241017	100900	7663640	2565	2565	2565	2565	0
657	20241017	100800	7663640	2565	2565	2565	2565	0
658	20241017	100700	7663640	2565	2565	2565	2565	0
659	20241017	100600	7663640	2565	2565	2565	2565	0
660	20241017	100500	7663640	2565	2565	2565	2565	0
661	20241017	100400	7663640	2565	2565	2565	2565	0
662	20241017	100300	7663640	2565	2565	2565	2565	1
663	20241017	100200	7661075	2560	2560	2560	2560	150
664	20241017	100100	7277075	2560	2560	2560	2560	0
665	20241017	100000	7277075	2560	2560	2560	2560	0
666	20241017	095900	7277075	2560	2560	2560	2560	0
667	20241017	095800	7277075	2560	2560	2560	2560	0
668	20241017	095700	7277075	2560	2560	2560	2560	0
669	20241017	095600	7277075	2560	2560	2560	2560	0
670	20241017	095500	7277075	2560	2560	2560	2560	0
671	20241017	095400	7277075	2560	2560	2560	2560	0
672	20241017	095300	7277075	2560	2560	2560	2560	0
673	20241017	095200	7277075	2560	2560	2560	2560	2
674	20241017	095100	7271955	2575	2575	2575	2575	0
675	20241017	095000	7271955	2575	2575	2575	2575	0
676	20241017	094900	7271955	2575	2575	2575	2575	0
677	20241017	094800	7271955	2575	2575	2575	2575	0
678	20241017	094700	7271955	2575	2575	2575	2575	0
679	20241017	094600	7271955	2575	2575	2575	2575	0
680	20241017	094500	7271955	2575	2575	2575	2575	0
681	20241017	094400	7271955	2575	2575	2575	2575	0
682	20241017	094300	7271955	2575	2575	2575	2575	0
683	20241017	094200	7271955	2575	2555	2575	2550	741
684	20241017	094100	5379875	2555	2565	2565	2555	101
685	20241017	094000	5121810	2565	2565	2565	2565	4
686	20241017	093900	5111550	2555	2555	2555	2555	0
687	20241017	093800	5111550	2555	2555	2555	2555	0
688	20241017	093700	5111550	2555	2555	2555	2555	1
689	20241017	093600	5108995	2555	2555	2555	2555	99
690	20241017	093500	4856050	2555	2555	2555	2555	201
691	20241017	093400	4342495	2555	2555	2555	2555	0
692	20241017	093300	4342495	2555	2555	2555	2555	0
693	20241017	093200	4342495	2555	2555	2555	2555	100
694	20241017	093100	4086995	2565	2565	2565	2565	0
695	20241017	093000	4086995	2565	2565	2565	2565	20
696	20241017	092900	4035695	2565	2565	2565	2565	0
697	20241017	092800	4035695	2565	2560	2565	2560	1100
698	20241017	092700	1214765	2560	2560	2560	2560	63
699	20241017	092600	1053485	2560	2560	2560	2560	0
700	20241017	092500	1053485	2560	2565	2565	2560	42
701	20241017	092400	945870	2560	2560	2560	2560	0
702	20241017	092300	945870	2560	2560	2560	2560	100
703	20241017	092200	689870	2565	2565	2565	2565	0
704	20241017	092100	689870	2565	2565	2565	2565	0
705	20241017	092000	689870	2565	2565	2565	2565	0
706	20241017	091900	689870	2565	2565	2565	2565	0
707	20241017	091800	689870	2565	2565	2565	2565	0
708	20241017	091700	689870	2565	2565	2565	2565	0
709	20241017	091600	689870	2565	2565	2565	2565	100
710	20241017	091500	433370	2570	2570	2570	2570	0
711	20241017	091400	433370	2570	2570	2570	2570	0
712	20241017	091300	433370	2570	2570	2570	2570	37
713	20241017	091200	338280	2585	2585	2585	2585	0
714	20241017	091100	338280	2585	2585	2585	2585	0
715	20241017	091000	338280	2585	2585	2585	2585	1
716	20241017	090900	335695	2570	2570	2570	2570	0
717	20241017	090800	335695	2570	2570	2570	2570	0
718	20241017	090700	335695	2570	2570	2570	2570	0
719	20241017	090600	335695	2570	2570	2570	2570	50
720	20241017	090500	207195	2570	2570	2570	2570	1
721	20241017	090400	204625	2570	2570	2570	2570	15
722	20241017	090300	166075	2555	2555	2555	2555	0
723	20241017	090200	166075	2555	2555	2555	2555	60
724	20241017	090100	12775	2555	2555	2555	2555	0
725	20241017	090000	12775	2555	2555	2555	2555	5