KissMeData/229000/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205000	81139065	2625	2625	2625	2625	1017
3	20241010	204900	81139065	2625	2625	2625	2625	0
4	20241010	204800	81139065	2625	2625	2625	2625	0
5	20241010	204700	81139065	2625	2625	2625	2625	0
6	20241010	204600	81139065	2625	2625	2625	2625	0
7	20241010	204500	81139065	2625	2625	2625	2625	0
8	20241010	204400	81139065	2625	2625	2625	2625	0
9	20241010	204300	81139065	2625	2625	2625	2625	0
10	20241010	204200	81139065	2625	2625	2625	2625	0
11	20241010	204100	81139065	2625	2625	2625	2625	0
12	20241010	204000	81139065	2625	2625	2625	2625	0
13	20241010	203900	81139065	2625	2625	2625	2625	0
14	20241010	203800	81139065	2625	2625	2625	2625	0
15	20241010	203700	81139065	2625	2625	2625	2625	0
16	20241010	203600	81139065	2625	2625	2625	2625	0
17	20241010	203500	81139065	2625	2625	2625	2625	0
18	20241010	203400	81139065	2625	2625	2625	2625	0
19	20241010	203300	81139065	2625	2625	2625	2625	0
20	20241010	203200	81139065	2625	2625	2625	2625	0
21	20241010	203100	81139065	2625	2625	2625	2625	0
22	20241010	203000	81139065	2625	2625	2625	2625	0
23	20241010	202900	81139065	2625	2625	2625	2625	0
24	20241010	202800	81139065	2625	2625	2625	2625	0
25	20241010	202700	81139065	2625	2625	2625	2625	0
26	20241010	202600	81139065	2625	2625	2625	2625	0
27	20241010	202500	81139065	2625	2625	2625	2625	0
28	20241010	202400	81139065	2625	2625	2625	2625	0
29	20241010	202300	81139065	2625	2625	2625	2625	0
30	20241010	202200	81139065	2625	2625	2625	2625	0
31	20241010	202100	81139065	2625	2625	2625	2625	0
32	20241010	202000	81139065	2625	2625	2625	2625	1017
33	20241010	201900	81139065	2625	2625	2625	2625	0
34	20241010	201800	81139065	2625	2625	2625	2625	0
35	20241010	201700	81139065	2625	2625	2625	2625	0
36	20241010	201600	81139065	2625	2625	2625	2625	0
37	20241010	201500	81139065	2625	2625	2625	2625	0
38	20241010	201400	81139065	2625	2625	2625	2625	0
39	20241010	201300	81139065	2625	2625	2625	2625	0
40	20241010	201200	81139065	2625	2625	2625	2625	0
41	20241010	201100	81139065	2625	2625	2625	2625	0
42	20241010	201000	81139065	2625	2625	2625	2625	0
43	20241010	200900	81139065	2625	2625	2625	2625	0
44	20241010	200800	81139065	2625	2625	2625	2625	0
45	20241010	200700	81139065	2625	2625	2625	2625	0
46	20241010	200600	81139065	2625	2625	2625	2625	0
47	20241010	200500	81139065	2625	2625	2625	2625	0
48	20241010	200400	81139065	2625	2625	2625	2625	0
49	20241010	200300	81139065	2625	2625	2625	2625	0
50	20241010	200200	81139065	2625	2625	2625	2625	0
51	20241010	200100	81139065	2625	2625	2625	2625	0
52	20241010	200000	81139065	2625	2625	2625	2625	0
53	20241010	195900	81139065	2625	2625	2625	2625	0
54	20241010	195800	81139065	2625	2625	2625	2625	0
55	20241010	195700	81139065	2625	2625	2625	2625	0
56	20241010	195600	81139065	2625	2625	2625	2625	0
57	20241010	195500	81139065	2625	2625	2625	2625	0
58	20241010	195400	81139065	2625	2625	2625	2625	0
59	20241010	195300	81139065	2625	2625	2625	2625	0
60	20241010	195200	81139065	2625	2625	2625	2625	0
61	20241010	195100	81139065	2625	2625	2625	2625	0
62	20241010	195000	81139065	2625	2625	2625	2625	1017
63	20241010	194900	81139065	2625	2625	2625	2625	0
64	20241010	194800	81139065	2625	2625	2625	2625	0
65	20241010	194700	81139065	2625	2625	2625	2625	0
66	20241010	194600	81139065	2625	2625	2625	2625	0
67	20241010	194500	81139065	2625	2625	2625	2625	0
68	20241010	194400	81139065	2625	2625	2625	2625	0
69	20241010	194300	81139065	2625	2625	2625	2625	0
70	20241010	194200	81139065	2625	2625	2625	2625	0
71	20241010	194100	81139065	2625	2625	2625	2625	0
72	20241010	194000	81139065	2625	2625	2625	2625	0
73	20241010	193900	81139065	2625	2625	2625	2625	0
74	20241010	193800	81139065	2625	2625	2625	2625	0
75	20241010	193700	81139065	2625	2625	2625	2625	0
76	20241010	193600	81139065	2625	2625	2625	2625	0
77	20241010	193500	81139065	2625	2625	2625	2625	0
78	20241010	193400	81139065	2625	2625	2625	2625	0
79	20241010	193300	81139065	2625	2625	2625	2625	0
80	20241010	193200	81139065	2625	2625	2625	2625	0
81	20241010	193100	81139065	2625	2625	2625	2625	0
82	20241010	193000	81139065	2625	2625	2625	2625	0
83	20241010	192900	81139065	2625	2625	2625	2625	0
84	20241010	192800	81139065	2625	2625	2625	2625	0
85	20241010	192700	81139065	2625	2625	2625	2625	0
86	20241010	192600	81139065	2625	2625	2625	2625	0
87	20241010	192500	81139065	2625	2625	2625	2625	0
88	20241010	192400	81139065	2625	2625	2625	2625	0
89	20241010	192300	81139065	2625	2625	2625	2625	0
90	20241010	192200	81139065	2625	2625	2625	2625	0
91	20241010	192100	81139065	2625	2625	2625	2625	0
92	20241010	192000	81139065	2625	2625	2625	2625	1017
93	20241010	191900	81139065	2625	2625	2625	2625	0
94	20241010	191800	81139065	2625	2625	2625	2625	0
95	20241010	191700	81139065	2625	2625	2625	2625	0
96	20241010	191600	81139065	2625	2625	2625	2625	0
97	20241010	191500	81139065	2625	2625	2625	2625	0
98	20241010	191400	81139065	2625	2625	2625	2625	0
99	20241010	191300	81139065	2625	2625	2625	2625	0
100	20241010	191200	81139065	2625	2625	2625	2625	0
101	20241010	191100	81139065	2625	2625	2625	2625	0
102	20241010	191000	81139065	2625	2625	2625	2625	0
103	20241010	190900	81139065	2625	2625	2625	2625	0
104	20241010	190800	81139065	2625	2625	2625	2625	0
105	20241010	190700	81139065	2625	2625	2625	2625	0
106	20241010	190600	81139065	2625	2625	2625	2625	0
107	20241010	190500	81139065	2625	2625	2625	2625	0
108	20241010	190400	81139065	2625	2625	2625	2625	0
109	20241010	190300	81139065	2625	2625	2625	2625	0
110	20241010	190200	81139065	2625	2625	2625	2625	0
111	20241010	190100	81139065	2625	2625	2625	2625	0
112	20241010	190000	81139065	2625	2625	2625	2625	0
113	20241010	185900	81139065	2625	2625	2625	2625	0
114	20241010	185800	81139065	2625	2625	2625	2625	0
115	20241010	185700	81139065	2625	2625	2625	2625	0
116	20241010	185600	81139065	2625	2625	2625	2625	0
117	20241010	185500	81139065	2625	2625	2625	2625	0
118	20241010	185400	81139065	2625	2625	2625	2625	0
119	20241010	185300	81139065	2625	2625	2625	2625	0
120	20241010	185200	81139065	2625	2625	2625	2625	0
121	20241010	185100	81139065	2625	2625	2625	2625	0
122	20241010	185000	81139065	2625	2625	2625	2625	1017
123	20241010	184900	81139065	2625	2625	2625	2625	0
124	20241010	184800	81139065	2625	2625	2625	2625	0
125	20241010	184700	81139065	2625	2625	2625	2625	0
126	20241010	184600	81139065	2625	2625	2625	2625	0
127	20241010	184500	81139065	2625	2625	2625	2625	0
128	20241010	184400	81139065	2625	2625	2625	2625	0
129	20241010	184300	81139065	2625	2625	2625	2625	0
130	20241010	184200	81139065	2625	2625	2625	2625	0
131	20241010	184100	81139065	2625	2625	2625	2625	0
132	20241010	184000	81139065	2625	2625	2625	2625	0
133	20241010	183900	81139065	2625	2625	2625	2625	0
134	20241010	183800	81139065	2625	2625	2625	2625	0
135	20241010	183700	81139065	2625	2625	2625	2625	0
136	20241010	183600	81139065	2625	2625	2625	2625	0
137	20241010	183500	81139065	2625	2625	2625	2625	0
138	20241010	183400	81139065	2625	2625	2625	2625	0
139	20241010	183300	81139065	2625	2625	2625	2625	0
140	20241010	183200	81139065	2625	2625	2625	2625	0
141	20241010	183100	81139065	2625	2625	2625	2625	0
142	20241010	183000	81139065	2625	2625	2625	2625	0
143	20241010	182900	81139065	2625	2625	2625	2625	0
144	20241010	182800	81139065	2625	2625	2625	2625	0
145	20241010	182700	81139065	2625	2625	2625	2625	0
146	20241010	182600	81139065	2625	2625	2625	2625	0
147	20241010	182500	81139065	2625	2625	2625	2625	0
148	20241010	182400	81139065	2625	2625	2625	2625	0
149	20241010	182300	81139065	2625	2625	2625	2625	0
150	20241010	182200	81139065	2625	2625	2625	2625	0
151	20241010	182100	81139065	2625	2625	2625	2625	0
152	20241010	182000	81139065	2625	2625	2625	2625	1017
153	20241010	181900	81139065	2625	2625	2625	2625	0
154	20241010	181800	81139065	2625	2625	2625	2625	0
155	20241010	181700	81139065	2625	2625	2625	2625	0
156	20241010	181600	81139065	2625	2625	2625	2625	0
157	20241010	181500	81139065	2625	2625	2625	2625	0
158	20241010	181400	81139065	2625	2625	2625	2625	0
159	20241010	181300	81139065	2625	2625	2625	2625	0
160	20241010	181200	81139065	2625	2625	2625	2625	0
161	20241010	181100	81139065	2625	2625	2625	2625	0
162	20241010	181000	81139065	2625	2625	2625	2625	0
163	20241010	180900	81139065	2625	2625	2625	2625	0
164	20241010	180800	81139065	2625	2625	2625	2625	0
165	20241010	180700	81139065	2625	2625	2625	2625	0
166	20241010	180600	81139065	2625	2625	2625	2625	0
167	20241010	180500	81139065	2625	2625	2625	2625	0
168	20241010	180400	81139065	2625	2625	2625	2625	0
169	20241010	180300	81139065	2625	2625	2625	2625	0
170	20241010	180200	81139065	2625	2625	2625	2625	0
171	20241010	180100	81139065	2625	2625	2625	2625	0
172	20241010	180000	81139065	2625	2625	2625	2625	0
173	20241010	175900	81139065	2625	2625	2625	2625	0
174	20241010	175800	81139065	2625	2625	2625	2625	0
175	20241010	175700	81139065	2625	2625	2625	2625	0
176	20241010	175600	81139065	2625	2625	2625	2625	0
177	20241010	175500	81139065	2625	2625	2625	2625	0
178	20241010	175400	81139065	2625	2625	2625	2625	0
179	20241010	175300	81139065	2625	2625	2625	2625	0
180	20241010	175200	81139065	2625	2625	2625	2625	0
181	20241010	175100	81139065	2625	2625	2625	2625	0
182	20241010	175000	81139065	2625	2625	2625	2625	1017
183	20241010	174900	81139065	2625	2625	2625	2625	0
184	20241010	174800	81139065	2625	2625	2625	2625	0
185	20241010	174700	81139065	2625	2625	2625	2625	0
186	20241010	174600	81139065	2625	2625	2625	2625	0
187	20241010	174500	81139065	2625	2625	2625	2625	0
188	20241010	174400	81139065	2625	2625	2625	2625	0
189	20241010	174300	81139065	2625	2625	2625	2625	0
190	20241010	174200	81139065	2625	2625	2625	2625	0
191	20241010	174100	81139065	2625	2625	2625	2625	0
192	20241010	174000	81139065	2625	2625	2625	2625	0
193	20241010	173900	81139065	2625	2625	2625	2625	0
194	20241010	173800	81139065	2625	2625	2625	2625	0
195	20241010	173700	81139065	2625	2625	2625	2625	0
196	20241010	173600	81139065	2625	2625	2625	2625	0
197	20241010	173500	81139065	2625	2625	2625	2625	0
198	20241010	173400	81139065	2625	2625	2625	2625	0
199	20241010	173300	81139065	2625	2625	2625	2625	0
200	20241010	173200	81139065	2625	2625	2625	2625	0
201	20241010	173100	81139065	2625	2625	2625	2625	0
202	20241010	173000	81139065	2625	2625	2625	2625	0
203	20241010	172900	81139065	2625	2625	2625	2625	0
204	20241010	172800	81139065	2625	2625	2625	2625	0
205	20241010	172700	81139065	2625	2625	2625	2625	0
206	20241010	172600	81139065	2625	2625	2625	2625	0
207	20241010	172500	81139065	2625	2625	2625	2625	0
208	20241010	172400	81139065	2625	2625	2625	2625	0
209	20241010	172300	81139065	2625	2625	2625	2625	0
210	20241010	172200	81139065	2625	2625	2625	2625	0
211	20241010	172100	81139065	2625	2625	2625	2625	0
212	20241010	172000	81139065	2625	2625	2625	2625	1017
213	20241010	171900	81139065	2625	2625	2625	2625	0
214	20241010	171800	81139065	2625	2625	2625	2625	0
215	20241010	171700	81139065	2625	2625	2625	2625	0
216	20241010	171600	81139065	2625	2625	2625	2625	0
217	20241010	171500	81139065	2625	2625	2625	2625	0
218	20241010	171400	81139065	2625	2625	2625	2625	0
219	20241010	171300	81139065	2625	2625	2625	2625	0
220	20241010	171200	81139065	2625	2625	2625	2625	0
221	20241010	171100	81139065	2625	2625	2625	2625	0
222	20241010	171000	81139065	2625	2625	2625	2625	0
223	20241010	170900	81139065	2625	2625	2625	2625	0
224	20241010	170800	81139065	2625	2625	2625	2625	0
225	20241010	170700	81139065	2625	2625	2625	2625	0
226	20241010	170600	81139065	2625	2625	2625	2625	0
227	20241010	170500	81139065	2625	2625	2625	2625	0
228	20241010	170400	81139065	2625	2625	2625	2625	0
229	20241010	170300	81139065	2625	2625	2625	2625	0
230	20241010	170200	81139065	2625	2625	2625	2625	0
231	20241010	170100	81139065	2625	2625	2625	2625	0
232	20241010	170000	81139065	2625	2625	2625	2625	0
233	20241010	165900	81139065	2625	2625	2625	2625	0
234	20241010	165800	81139065	2625	2625	2625	2625	0
235	20241010	165700	81139065	2625	2625	2625	2625	0
236	20241010	165600	81139065	2625	2625	2625	2625	0
237	20241010	165500	81139065	2625	2625	2625	2625	0
238	20241010	165400	81139065	2625	2625	2625	2625	0
239	20241010	165300	81139065	2625	2625	2625	2625	0
240	20241010	165200	81139065	2625	2625	2625	2625	0
241	20241010	165100	81139065	2625	2625	2625	2625	0
242	20241010	165000	81139065	2625	2625	2625	2625	1017
243	20241010	164900	81139065	2625	2625	2625	2625	0
244	20241010	164800	81139065	2625	2625	2625	2625	0
245	20241010	164700	81139065	2625	2625	2625	2625	0
246	20241010	164600	81139065	2625	2625	2625	2625	0
247	20241010	164500	81139065	2625	2625	2625	2625	0
248	20241010	164400	81139065	2625	2625	2625	2625	0
249	20241010	164300	81139065	2625	2625	2625	2625	0
250	20241010	164200	81139065	2625	2625	2625	2625	0
251	20241010	164100	81139065	2625	2625	2625	2625	0
252	20241010	164000	81139065	2625	2625	2625	2625	0
253	20241010	163900	81139065	2625	2625	2625	2625	0
254	20241010	163800	81139065	2625	2625	2625	2625	0
255	20241010	163700	81139065	2625	2625	2625	2625	0
256	20241010	163600	81139065	2625	2625	2625	2625	0
257	20241010	163500	81139065	2625	2625	2625	2625	0
258	20241010	163400	81139065	2625	2625	2625	2625	0
259	20241010	163300	81139065	2625	2625	2625	2625	0
260	20241010	163200	81139065	2625	2625	2625	2625	0
261	20241010	163100	81139065	2625	2625	2625	2625	0
262	20241010	163000	81139065	2625	2625	2625	2625	0
263	20241010	162900	81139065	2625	2625	2625	2625	0
264	20241010	162800	81139065	2625	2625	2625	2625	0
265	20241010	162700	81139065	2625	2625	2625	2625	0
266	20241010	162600	81139065	2625	2625	2625	2625	0
267	20241010	162500	81139065	2625	2625	2625	2625	0
268	20241010	162400	81139065	2625	2625	2625	2625	0
269	20241010	162300	81139065	2625	2625	2625	2625	0
270	20241010	162200	81139065	2625	2625	2625	2625	0
271	20241010	162100	81139065	2625	2625	2625	2625	0
272	20241010	162000	81139065	2625	2625	2625	2625	1017
273	20241010	161900	81139065	2625	2625	2625	2625	0
274	20241010	161800	81139065	2625	2625	2625	2625	0
275	20241010	161700	81139065	2625	2625	2625	2625	0
276	20241010	161600	81139065	2625	2625	2625	2625	0
277	20241010	161500	81139065	2625	2625	2625	2625	0
278	20241010	161400	81139065	2625	2625	2625	2625	0
279	20241010	161300	81139065	2625	2625	2625	2625	0
280	20241010	161200	81139065	2625	2625	2625	2625	0
281	20241010	161100	81139065	2625	2625	2625	2625	0
282	20241010	161000	81139065	2625	2625	2625	2625	0
283	20241010	160900	81139065	2625	2625	2625	2625	0
284	20241010	160800	81139065	2625	2625	2625	2625	0
285	20241010	160700	81139065	2625	2625	2625	2625	0
286	20241010	160600	81139065	2625	2625	2625	2625	0
287	20241010	160500	81139065	2625	2625	2625	2625	0
288	20241010	160400	81139065	2625	2625	2625	2625	0
289	20241010	160300	81139065	2625	2625	2625	2625	0
290	20241010	160200	81139065	2625	2625	2625	2625	0
291	20241010	160100	81139065	2625	2625	2625	2625	0
292	20241010	160000	81139065	2625	2625	2625	2625	0
293	20241010	155900	81139065	2625	2625	2625	2625	0
294	20241010	155800	81139065	2625	2625	2625	2625	0
295	20241010	155700	81139065	2625	2625	2625	2625	0
296	20241010	155600	81139065	2625	2625	2625	2625	0
297	20241010	155500	81139065	2625	2625	2625	2625	0
298	20241010	155400	81139065	2625	2625	2625	2625	0
299	20241010	155300	81139065	2625	2625	2625	2625	0
300	20241010	155200	81139065	2625	2625	2625	2625	0
301	20241010	155100	81139065	2625	2625	2625	2625	0
302	20241010	155000	81139065	2625	2625	2625	2625	1017
303	20241010	154900	81139065	2625	2625	2625	2625	0
304	20241010	154800	81139065	2625	2625	2625	2625	0
305	20241010	154700	81139065	2625	2625	2625	2625	0
306	20241010	154600	81139065	2625	2625	2625	2625	0
307	20241010	154500	81139065	2625	2625	2625	2625	0
308	20241010	154400	81139065	2625	2625	2625	2625	0
309	20241010	154300	81139065	2625	2625	2625	2625	0
310	20241010	154200	81139065	2625	2625	2625	2625	0
311	20241010	154100	81139065	2625	2625	2625	2625	0
312	20241010	154000	81139065	2625	2625	2625	2625	0
313	20241010	153900	81139065	2625	2625	2625	2625	0
314	20241010	153800	81139065	2625	2625	2625	2625	0
315	20241010	153700	81139065	2625	2625	2625	2625	0
316	20241010	153600	81139065	2625	2625	2625	2625	0
317	20241010	153500	81139065	2625	2625	2625	2625	0
318	20241010	153400	81139065	2625	2625	2625	2625	0
319	20241010	153300	81139065	2625	2625	2625	2625	0
320	20241010	153200	81139065	2625	2625	2625	2625	0
321	20241010	153100	81139065	2625	2625	2625	2625	0
322	20241010	153000	81139065	2625	2625	2625	2625	1017
323	20241010	152900	78469440	2635	2635	2635	2635	0
324	20241010	152800	78469440	2635	2635	2635	2635	0
325	20241010	152700	78469440	2635	2635	2635	2635	0
326	20241010	152600	78469440	2635	2635	2635	2635	0
327	20241010	152500	78469440	2635	2635	2635	2635	0
328	20241010	152400	78469440	2635	2635	2635	2635	0
329	20241010	152300	78469440	2635	2635	2635	2635	0
330	20241010	152200	78469440	2635	2635	2635	2635	0
331	20241010	152100	78469440	2635	2635	2635	2635	0
332	20241010	152000	78469440	2635	2635	2635	2635	0
333	20241010	151900	78469440	2635	2635	2635	2635	2
334	20241010	151800	78464170	2630	2640	2640	2630	1082
335	20241010	151700	75613540	2645	2645	2645	2645	0
336	20241010	151600	75613540	2645	2645	2645	2645	0
337	20241010	151500	75613540	2645	2645	2645	2645	550
338	20241010	151400	74158790	2645	2650	2650	2645	700
339	20241010	151300	72306620	2650	2650	2650	2650	271
340	20241010	151200	71588470	2645	2645	2645	2645	39
341	20241010	151100	71485315	2645	2645	2645	2645	0
342	20241010	151000	71485315	2645	2645	2645	2645	1
343	20241010	150900	71482670	2640	2640	2640	2640	166
344	20241010	150800	71044430	2645	2645	2645	2645	16
345	20241010	150700	71002110	2630	2630	2630	2630	0
346	20241010	150600	71002110	2630	2630	2630	2630	10
347	20241010	150500	70975810	2650	2645	2650	2645	550
348	20241010	150400	69519115	2625	2625	2625	2625	0
349	20241010	150300	69519115	2625	2625	2625	2625	0
350	20241010	150200	69519115	2625	2625	2625	2625	0
351	20241010	150100	69519115	2625	2630	2630	2625	889
352	20241010	150000	67182935	2630	2645	2645	2630	802
353	20241010	145900	65067485	2645	2645	2645	2645	0
354	20241010	145800	65067485	2645	2645	2645	2645	0
355	20241010	145700	65067485	2645	2645	2645	2645	0
356	20241010	145600	65067485	2645	2645	2645	2645	0
357	20241010	145500	65067485	2645	2645	2645	2645	10
358	20241010	145400	65041035	2645	2645	2645	2645	1
359	20241010	145300	65038390	2645	2645	2645	2645	62
360	20241010	145200	64874400	2645	2645	2645	2645	20
361	20241010	145100	64821500	2640	2640	2640	2640	608
362	20241010	145000	63216380	2645	2645	2645	2645	1195
363	20241010	144900	60055605	2645	2645	2645	2645	350
364	20241010	144800	59129855	2645	2645	2645	2645	500
365	20241010	144700	57807355	2645	2645	2645	2645	0
366	20241010	144600	57807355	2645	2645	2645	2645	3
367	20241010	144500	57799420	2645	2645	2645	2645	6
368	20241010	144400	57783550	2645	2650	2650	2645	900
369	20241010	144300	55399830	2650	2650	2650	2650	0
370	20241010	144200	55399830	2650	2650	2650	2650	0
371	20241010	144100	55399830	2650	2650	2650	2650	6
372	20241010	144000	55383930	2650	2650	2650	2650	0
373	20241010	143900	55383930	2650	2650	2650	2650	0
374	20241010	143800	55383930	2650	2650	2650	2650	30
375	20241010	143700	55304430	2650	2650	2650	2650	0
376	20241010	143600	55304430	2650	2650	2650	2650	0
377	20241010	143500	55304430	2650	2650	2650	2650	20
378	20241010	143400	55251430	2650	2650	2650	2650	0
379	20241010	143300	55251430	2650	2650	2650	2650	0
380	20241010	143200	55251430	2650	2650	2650	2650	0
381	20241010	143100	55251430	2650	2650	2650	2650	0
382	20241010	143000	55251430	2650	2650	2650	2650	30
383	20241010	142900	55171930	2650	2650	2650	2650	0
384	20241010	142800	55171930	2650	2650	2650	2650	13
385	20241010	142700	55137480	2645	2650	2650	2645	127
386	20241010	142600	54801545	2645	2645	2645	2645	0
387	20241010	142500	54801545	2645	2645	2645	2645	0
388	20241010	142400	54801545	2645	2645	2645	2645	0
389	20241010	142300	54801545	2645	2645	2645	2645	0
390	20241010	142200	54801545	2645	2645	2645	2645	0
391	20241010	142100	54801545	2645	2645	2645	2645	0
392	20241010	142000	54801545	2645	2645	2645	2645	0
393	20241010	141900	54801545	2645	2645	2645	2645	5
394	20241010	141800	54788320	2645	2645	2645	2645	0
395	20241010	141700	54788320	2645	2645	2645	2645	0
396	20241010	141600	54788320	2645	2645	2645	2645	0
397	20241010	141500	54788320	2645	2645	2645	2645	0
398	20241010	141400	54788320	2645	2645	2645	2645	0
399	20241010	141300	54788320	2645	2645	2645	2645	0
400	20241010	141200	54788320	2645	2645	2645	2645	0
401	20241010	141100	54788320	2645	2650	2650	2645	358
402	20241010	141000	53840910	2645	2645	2645	2645	0
403	20241010	140900	53840910	2645	2645	2645	2645	0
404	20241010	140800	53840910	2645	2645	2645	2645	0
405	20241010	140700	53840910	2645	2645	2645	2645	0
406	20241010	140600	53840910	2645	2645	2645	2645	0
407	20241010	140500	53840910	2645	2645	2645	2645	0
408	20241010	140400	53840910	2645	2645	2645	2645	7
409	20241010	140300	53822395	2650	2650	2650	2650	0
410	20241010	140200	53822395	2650	2650	2650	2650	422
411	20241010	140100	52704095	2660	2660	2660	2660	0
412	20241010	140000	52704095	2660	2660	2660	2660	0
413	20241010	135900	52704095	2660	2660	2660	2660	0
414	20241010	135800	52704095	2660	2660	2660	2660	15
415	20241010	135700	52664195	2660	2660	2660	2660	0
416	20241010	135600	52664195	2660	2660	2660	2660	0
417	20241010	135500	52664195	2660	2660	2660	2660	0
418	20241010	135400	52664195	2660	2660	2660	2660	1
419	20241010	135300	52661535	2655	2655	2655	2655	0
420	20241010	135200	52661535	2655	2655	2655	2655	0
421	20241010	135100	52661535	2655	2655	2655	2655	0
422	20241010	135000	52661535	2655	2655	2655	2655	0
423	20241010	134900	52661535	2655	2655	2655	2655	0
424	20241010	134800	52661535	2655	2655	2655	2655	0
425	20241010	134700	52661535	2655	2655	2655	2655	0
426	20241010	134600	52661535	2655	2655	2655	2655	156
427	20241010	134500	52247355	2655	2655	2655	2655	0
428	20241010	134400	52247355	2655	2655	2655	2655	0
429	20241010	134300	52247355	2655	2655	2655	2655	0
430	20241010	134200	52247355	2655	2655	2655	2655	0
431	20241010	134100	52247355	2655	2655	2655	2655	0
432	20241010	134000	52247355	2655	2655	2655	2655	0
433	20241010	133900	52247355	2655	2655	2655	2655	0
434	20241010	133800	52247355	2655	2655	2655	2655	0
435	20241010	133700	52247355	2655	2655	2655	2655	0
436	20241010	133600	52247355	2655	2655	2655	2655	0
437	20241010	133500	52247355	2655	2655	2655	2655	0
438	20241010	133400	52247355	2655	2655	2655	2655	0
439	20241010	133300	52247355	2655	2655	2655	2655	0
440	20241010	133200	52247355	2655	2655	2655	2655	100
441	20241010	133100	51981855	2655	2655	2655	2655	0
442	20241010	133000	51981855	2655	2655	2655	2655	0
443	20241010	132900	51981855	2655	2655	2655	2655	0
444	20241010	132800	51981855	2655	2655	2655	2655	0
445	20241010	132700	51981855	2655	2655	2655	2655	0
446	20241010	132600	51981855	2655	2655	2655	2655	0
447	20241010	132500	51981855	2655	2655	2655	2655	0
448	20241010	132400	51981855	2655	2655	2655	2655	0
449	20241010	132300	51981855	2655	2655	2655	2655	0
450	20241010	132200	51981855	2655	2655	2655	2655	0
451	20241010	132100	51981855	2655	2655	2655	2655	0
452	20241010	132000	51981855	2655	2655	2655	2655	400
453	20241010	131900	50919855	2655	2655	2655	2655	0
454	20241010	131800	50919855	2655	2655	2655	2655	0
455	20241010	131700	50919855	2655	2655	2655	2655	10
456	20241010	131600	50893305	2655	2655	2655	2655	0
457	20241010	131500	50893305	2655	2655	2655	2655	0
458	20241010	131400	50893305	2655	2655	2655	2655	0
459	20241010	131300	50893305	2655	2655	2655	2655	0
460	20241010	131200	50893305	2655	2655	2655	2655	0
461	20241010	131100	50893305	2655	2640	2655	2635	125
462	20241010	131000	50563650	2640	2640	2640	2640	0
463	20241010	130900	50563650	2640	2640	2640	2640	48
464	20241010	130800	50436930	2655	2655	2655	2655	0
465	20241010	130700	50436930	2655	2655	2655	2655	0
466	20241010	130600	50436930	2655	2655	2655	2655	1
467	20241010	130500	50434275	2645	2645	2645	2645	0
468	20241010	130400	50434275	2645	2640	2645	2635	483
469	20241010	130300	49159000	2645	2645	2645	2645	0
470	20241010	130200	49159000	2645	2645	2645	2645	3
471	20241010	130100	49151065	2645	2645	2645	2645	0
472	20241010	130000	49151065	2645	2645	2645	2645	4
473	20241010	125900	49140485	2645	2645	2645	2645	0
474	20241010	125800	49140485	2645	2645	2645	2645	11
475	20241010	125700	49111390	2630	2630	2630	2630	0
476	20241010	125600	49111390	2630	2630	2630	2630	0
477	20241010	125500	49111390	2630	2630	2630	2630	0
478	20241010	125400	49111390	2630	2630	2630	2630	573
479	20241010	125300	47604400	2630	2630	2630	2630	0
480	20241010	125200	47604400	2630	2635	2635	2630	59
481	20241010	125100	47449225	2640	2640	2640	2640	1
482	20241010	125000	47446585	2650	2650	2650	2650	0
483	20241010	124900	47446585	2650	2650	2650	2650	0
484	20241010	124800	47446585	2650	2650	2650	2650	27
485	20241010	124700	47375035	2650	2650	2650	2650	0
486	20241010	124600	47375035	2650	2650	2650	2650	1
487	20241010	124500	47372385	2650	2650	2650	2650	0
488	20241010	124400	47372385	2650	2650	2650	2650	99
489	20241010	124300	47110035	2650	2650	2650	2650	2
490	20241010	124200	47104735	2650	2650	2650	2650	0
491	20241010	124100	47104735	2650	2650	2650	2650	0
492	20241010	124000	47104735	2650	2650	2650	2650	19
493	20241010	123900	47054385	2650	2650	2650	2650	0
494	20241010	123800	47054385	2650	2650	2650	2650	0
495	20241010	123700	47054385	2650	2650	2650	2650	2
496	20241010	123600	47049085	2650	2650	2650	2650	0
497	20241010	123500	47049085	2650	2650	2650	2650	4
498	20241010	123400	47038485	2635	2635	2635	2635	0
499	20241010	123300	47038485	2635	2635	2635	2635	11
500	20241010	123200	47009500	2635	2635	2635	2635	0
501	20241010	123100	47009500	2635	2635	2635	2635	0
502	20241010	123000	47009500	2635	2635	2635	2635	0
503	20241010	122900	47009500	2635	2635	2635	2635	0
504	20241010	122800	47009500	2635	2635	2635	2635	0
505	20241010	122700	47009500	2635	2635	2635	2635	0
506	20241010	122600	47009500	2635	2650	2650	2635	22
507	20241010	122500	46951455	2645	2645	2645	2645	0
508	20241010	122400	46951455	2645	2645	2645	2645	0
509	20241010	122300	46951455	2645	2645	2645	2645	0
510	20241010	122200	46951455	2645	2645	2645	2645	0
511	20241010	122100	46951455	2645	2645	2645	2645	0
512	20241010	122000	46951455	2645	2645	2645	2645	0
513	20241010	121900	46951455	2645	2645	2645	2645	0
514	20241010	121800	46951455	2645	2645	2645	2645	0
515	20241010	121700	46951455	2645	2645	2645	2645	0
516	20241010	121600	46951455	2645	2645	2645	2645	7
517	20241010	121500	46932940	2655	2655	2655	2655	0
518	20241010	121400	46932940	2655	2655	2655	2655	0
519	20241010	121300	46932940	2655	2655	2655	2655	0
520	20241010	121200	46932940	2655	2655	2655	2655	0
521	20241010	121100	46932940	2655	2655	2655	2655	1
522	20241010	121000	46930285	2650	2650	2650	2650	2300
523	20241010	120900	40835285	2640	2640	2640	2640	0
524	20241010	120800	40835285	2640	2640	2640	2640	5
525	20241010	120700	40822085	2640	2635	2640	2635	396
526	20241010	120600	39776960	2635	2635	2635	2635	0
527	20241010	120500	39776960	2635	2635	2635	2635	0
528	20241010	120400	39776960	2635	2635	2635	2635	0
529	20241010	120300	39776960	2635	2635	2635	2635	0
530	20241010	120200	39776960	2635	2635	2635	2635	0
531	20241010	120100	39776960	2635	2635	2635	2635	0
532	20241010	120000	39776960	2635	2635	2635	2635	0
533	20241010	115900	39776960	2635	2630	2635	2630	718
534	20241010	115800	37888165	2630	2640	2640	2625	665
535	20241010	115700	36138705	2640	2640	2640	2640	0
536	20241010	115600	36138705	2640	2640	2640	2640	0
537	20241010	115500	36138705	2640	2640	2640	2640	0
538	20241010	115400	36138705	2640	2640	2640	2640	0
539	20241010	115300	36138705	2640	2640	2640	2640	0
540	20241010	115200	36138705	2640	2640	2640	2640	0
541	20241010	115100	36138705	2640	2640	2640	2640	0
542	20241010	115000	36138705	2640	2640	2640	2640	221
543	20241010	114900	35555265	2645	2645	2645	2645	0
544	20241010	114800	35555265	2645	2645	2645	2645	0
545	20241010	114700	35555265	2645	2645	2645	2645	0
546	20241010	114600	35555265	2645	2645	2645	2645	123
547	20241010	114500	35229930	2650	2650	2650	2650	0
548	20241010	114400	35229930	2650	2650	2650	2650	0
549	20241010	114300	35229930	2650	2650	2650	2650	0
550	20241010	114200	35229930	2650	2650	2650	2650	0
551	20241010	114100	35229930	2650	2650	2650	2650	0
552	20241010	114000	35229930	2650	2650	2650	2650	0
553	20241010	113900	35229930	2650	2650	2650	2650	0
554	20241010	113800	35229930	2650	2650	2650	2650	0
555	20241010	113700	35229930	2650	2650	2650	2650	0
556	20241010	113600	35229930	2650	2650	2650	2650	0
557	20241010	113500	35229930	2650	2650	2650	2650	0
558	20241010	113400	35229930	2650	2650	2650	2650	0
559	20241010	113300	35229930	2650	2650	2650	2650	0
560	20241010	113200	35229930	2650	2650	2650	2650	0
561	20241010	113100	35229930	2650	2650	2650	2650	0
562	20241010	113000	35229930	2650	2650	2650	2650	11
563	20241010	112900	35200780	2650	2650	2650	2650	0
564	20241010	112800	35200780	2650	2650	2650	2650	0
565	20241010	112700	35200780	2650	2650	2650	2650	0
566	20241010	112600	35200780	2650	2650	2650	2650	0
567	20241010	112500	35200780	2650	2650	2650	2650	0
568	20241010	112400	35200780	2650	2650	2650	2650	0
569	20241010	112300	35200780	2650	2650	2650	2650	0
570	20241010	112200	35200780	2650	2650	2650	2650	0
571	20241010	112100	35200780	2650	2650	2650	2650	0
572	20241010	112000	35200780	2650	2650	2650	2650	0
573	20241010	111900	35200780	2650	2650	2650	2650	0
574	20241010	111800	35200780	2650	2650	2650	2650	0
575	20241010	111700	35200780	2650	2650	2650	2650	0
576	20241010	111600	35200780	2650	2650	2650	2650	0
577	20241010	111500	35200780	2650	2650	2650	2650	12
578	20241010	111400	35168980	2645	2645	2645	2645	0
579	20241010	111300	35168980	2645	2645	2645	2645	0
580	20241010	111200	35168980	2645	2650	2650	2645	130
581	20241010	111100	34824915	2650	2650	2650	2650	0
582	20241010	111000	34824915	2650	2650	2650	2650	0
583	20241010	110900	34824915	2650	2650	2650	2650	0
584	20241010	110800	34824915	2650	2650	2650	2650	0
585	20241010	110700	34824915	2650	2650	2650	2650	0
586	20241010	110600	34824915	2650	2650	2650	2650	12
587	20241010	110500	34793115	2655	2655	2655	2655	0
588	20241010	110400	34793115	2655	2655	2655	2655	1
589	20241010	110300	34790460	2660	2660	2660	2660	2
590	20241010	110200	34785140	2665	2665	2665	2665	0
591	20241010	110100	34785140	2665	2665	2665	2665	0
592	20241010	110000	34785140	2665	2665	2665	2665	0
593	20241010	105900	34785140	2665	2665	2665	2665	0
594	20241010	105800	34785140	2665	2665	2665	2665	0
595	20241010	105700	34785140	2665	2665	2665	2665	50
596	20241010	105600	34651890	2670	2670	2670	2670	1
597	20241010	105500	34649220	2650	2650	2650	2650	0
598	20241010	105400	34649220	2650	2650	2650	2650	0
599	20241010	105300	34649220	2650	2650	2650	2650	0
600	20241010	105200	34649220	2650	2650	2650	2650	0
601	20241010	105100	34649220	2650	2650	2650	2650	0
602	20241010	105000	34649220	2650	2650	2650	2650	1121
603	20241010	104900	31678570	2650	2650	2650	2650	138
604	20241010	104800	31312870	2650	2650	2650	2650	0
605	20241010	104700	31312870	2650	2650	2650	2650	0
606	20241010	104600	31312870	2650	2650	2650	2650	0
607	20241010	104500	31312870	2650	2650	2650	2650	0
608	20241010	104400	31312870	2650	2650	2650	2650	0
609	20241010	104300	31312870	2650	2650	2650	2650	0
610	20241010	104200	31312870	2650	2650	2650	2650	0
611	20241010	104100	31312870	2650	2650	2650	2650	0
612	20241010	104000	31312870	2650	2650	2650	2650	0
613	20241010	103900	31312870	2650	2650	2650	2650	153
614	20241010	103800	30907420	2650	2650	2650	2650	0
615	20241010	103700	30907420	2650	2650	2650	2650	0
616	20241010	103600	30907420	2650	2650	2650	2650	0
617	20241010	103500	30907420	2650	2650	2650	2650	0
618	20241010	103400	30907420	2650	2650	2650	2650	0
619	20241010	103300	30907420	2650	2650	2650	2650	0
620	20241010	103200	30907420	2650	2650	2650	2650	0
621	20241010	103100	30907420	2650	2650	2650	2650	0
622	20241010	103000	30907420	2650	2655	2655	2650	171
623	20241010	102900	30454120	2655	2655	2655	2655	0
624	20241010	102800	30454120	2655	2655	2655	2655	0
625	20241010	102700	30454120	2655	2655	2655	2655	633
626	20241010	102600	28773505	2655	2655	2655	2655	0
627	20241010	102500	28773505	2655	2655	2655	2655	0
628	20241010	102400	28773505	2655	2655	2655	2655	0
629	20241010	102300	28773505	2655	2655	2655	2655	0
630	20241010	102200	28773505	2655	2655	2655	2655	0
631	20241010	102100	28773505	2655	2655	2655	2655	0
632	20241010	102000	28773505	2655	2655	2655	2655	0
633	20241010	101900	28773505	2655	2655	2655	2655	0
634	20241010	101800	28773505	2655	2655	2655	2655	550
635	20241010	101700	27313255	2655	2655	2655	2655	0
636	20241010	101600	27313255	2655	2655	2655	2655	0
637	20241010	101500	27313255	2655	2655	2655	2655	0
638	20241010	101400	27313255	2655	2655	2655	2655	378
639	20241010	101300	26309665	2680	2680	2680	2680	1
640	20241010	101200	26306985	2680	2680	2680	2680	0
641	20241010	101100	26306985	2680	2680	2680	2680	14
642	20241010	101000	26269465	2650	2650	2650	2650	0
643	20241010	100900	26269465	2650	2670	2670	2650	2518
644	20241010	100800	19592570	2690	2690	2690	2690	0
645	20241010	100700	19592570	2690	2690	2690	2690	0
646	20241010	100600	19592570	2690	2690	2690	2690	0
647	20241010	100500	19592570	2690	2690	2690	2690	0
648	20241010	100400	19592570	2690	2690	2690	2690	0
649	20241010	100300	19592570	2690	2690	2690	2690	0
650	20241010	100200	19592570	2690	2690	2690	2690	0
651	20241010	100100	19592570	2690	2690	2690	2690	1
652	20241010	100000	19589880	2670	2670	2670	2670	51
653	20241010	095900	19453710	2690	2690	2690	2690	100
654	20241010	095800	19184710	2690	2690	2690	2690	0
655	20241010	095700	19184710	2690	2690	2690	2690	0
656	20241010	095600	19184710	2690	2690	2690	2690	0
657	20241010	095500	19184710	2690	2675	2690	2670	989
658	20241010	095400	16527890	2695	2695	2695	2695	0
659	20241010	095300	16527890	2695	2695	2695	2695	0
660	20241010	095200	16527890	2695	2695	2695	2695	1
661	20241010	095100	16525195	2695	2695	2695	2695	450
662	20241010	095000	15312445	2695	2695	2695	2695	1
663	20241010	094900	15309750	2695	2695	2695	2695	0
664	20241010	094800	15309750	2695	2695	2695	2695	1
665	20241010	094700	15307055	2695	2695	2695	2695	20
666	20241010	094600	15253155	2695	2695	2695	2695	0
667	20241010	094500	15253155	2695	2695	2695	2695	0
668	20241010	094400	15253155	2695	2695	2695	2695	0
669	20241010	094300	15253155	2695	2695	2695	2695	7
670	20241010	094200	15234290	2695	2685	2695	2685	19
671	20241010	094100	15183120	2670	2670	2670	2670	0
672	20241010	094000	15183120	2670	2670	2670	2670	0
673	20241010	093900	15183120	2670	2670	2670	2670	0
674	20241010	093800	15183120	2670	2670	2670	2670	8
675	20241010	093700	15161760	2670	2670	2670	2670	4
676	20241010	093600	15151080	2660	2700	2700	2660	62
677	20241010	093500	14985905	2700	2700	2700	2700	0
678	20241010	093400	14985905	2700	2700	2700	2700	19
679	20241010	093300	14934605	2685	2695	2695	2685	3
680	20241010	093200	14926535	2700	2690	2725	2690	3541
681	20241010	093100	5328515	2690	2690	2690	2690	0
682	20241010	093000	5328515	2690	2655	2690	2655	446
683	20241010	092900	4142490	2650	2650	2650	2650	69
684	20241010	092800	3959640	2655	2655	2655	2655	0
685	20241010	092700	3959640	2655	2655	2655	2655	0
686	20241010	092600	3959640	2655	2655	2655	2655	0
687	20241010	092500	3959640	2655	2655	2655	2655	0
688	20241010	092400	3959640	2655	2655	2655	2655	0
689	20241010	092300	3959640	2655	2655	2655	2655	226
690	20241010	092200	3359610	2655	2655	2655	2655	0
691	20241010	092100	3359610	2655	2655	2655	2655	0
692	20241010	092000	3359610	2655	2655	2655	2655	127
693	20241010	091900	3022425	2655	2655	2655	2655	0
694	20241010	091800	3022425	2655	2655	2655	2655	75
695	20241010	091700	2823300	2660	2660	2660	2660	100
696	20241010	091600	2557300	2675	2675	2675	2675	1
697	20241010	091500	2554625	2670	2655	2670	2650	453
698	20241010	091400	1351810	2655	2655	2655	2655	0
699	20241010	091300	1351810	2655	2655	2655	2655	0
700	20241010	091200	1351810	2655	2655	2655	2655	241
701	20241010	091100	711955	2665	2665	2665	2665	10
702	20241010	091000	685305	2655	2655	2655	2655	0
703	20241010	090900	685305	2655	2655	2655	2655	0
704	20241010	090800	685305	2655	2655	2655	2655	0
705	20241010	090700	685305	2655	2655	2655	2655	32
706	20241010	090600	600345	2665	2665	2665	2665	0
707	20241010	090500	600345	2665	2660	2665	2660	10
708	20241010	090400	573730	2655	2655	2655	2655	0
709	20241010	090300	573730	2655	2655	2655	2655	27
710	20241010	090200	502045	2650	2650	2650	2650	0
711	20241010	090100	502045	2650	2650	2650	2650	0
712	20241010	090000	502045	2650	2635	2650	2635	190