KissMeData/035200/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	191800	25351310	2830	2830	2830	2830	1196
3	20241016	191700	25351310	2830	2830	2830	2830	0
4	20241016	191600	25351310	2830	2830	2830	2830	0
5	20241016	191500	25351310	2830	2830	2830	2830	0
6	20241016	191400	25351310	2830	2830	2830	2830	0
7	20241016	191300	25351310	2830	2830	2830	2830	0
8	20241016	191200	25351310	2830	2830	2830	2830	0
9	20241016	191100	25351310	2830	2830	2830	2830	0
10	20241016	191000	25351310	2830	2830	2830	2830	0
11	20241016	190900	25351310	2830	2830	2830	2830	0
12	20241016	190800	25351310	2830	2830	2830	2830	0
13	20241016	190700	25351310	2830	2830	2830	2830	0
14	20241016	190600	25351310	2830	2830	2830	2830	0
15	20241016	190500	25351310	2830	2830	2830	2830	0
16	20241016	190400	25351310	2830	2830	2830	2830	0
17	20241016	190300	25351310	2830	2830	2830	2830	0
18	20241016	190200	25351310	2830	2830	2830	2830	0
19	20241016	190100	25351310	2830	2830	2830	2830	0
20	20241016	190000	25351310	2830	2830	2830	2830	0
21	20241016	185900	25351310	2830	2830	2830	2830	0
22	20241016	185800	25351310	2830	2830	2830	2830	0
23	20241016	185700	25351310	2830	2830	2830	2830	0
24	20241016	185600	25351310	2830	2830	2830	2830	0
25	20241016	185500	25351310	2830	2830	2830	2830	0
26	20241016	185400	25351310	2830	2830	2830	2830	0
27	20241016	185300	25351310	2830	2830	2830	2830	0
28	20241016	185200	25351310	2830	2830	2830	2830	0
29	20241016	185100	25351310	2830	2830	2830	2830	0
30	20241016	185000	25351310	2830	2830	2830	2830	0
31	20241016	184900	25351310	2830	2830	2830	2830	0
32	20241016	184800	25351310	2830	2830	2830	2830	1196
33	20241016	184700	25351310	2830	2830	2830	2830	0
34	20241016	184600	25351310	2830	2830	2830	2830	0
35	20241016	184500	25351310	2830	2830	2830	2830	0
36	20241016	184400	25351310	2830	2830	2830	2830	0
37	20241016	184300	25351310	2830	2830	2830	2830	0
38	20241016	184200	25351310	2830	2830	2830	2830	0
39	20241016	184100	25351310	2830	2830	2830	2830	0
40	20241016	184000	25351310	2830	2830	2830	2830	0
41	20241016	183900	25351310	2830	2830	2830	2830	0
42	20241016	183800	25351310	2830	2830	2830	2830	0
43	20241016	183700	25351310	2830	2830	2830	2830	0
44	20241016	183600	25351310	2830	2830	2830	2830	0
45	20241016	183500	25351310	2830	2830	2830	2830	0
46	20241016	183400	25351310	2830	2830	2830	2830	0
47	20241016	183300	25351310	2830	2830	2830	2830	0
48	20241016	183200	25351310	2830	2830	2830	2830	0
49	20241016	183100	25351310	2830	2830	2830	2830	0
50	20241016	183000	25351310	2830	2830	2830	2830	0
51	20241016	182900	25351310	2830	2830	2830	2830	0
52	20241016	182800	25351310	2830	2830	2830	2830	0
53	20241016	182700	25351310	2830	2830	2830	2830	0
54	20241016	182600	25351310	2830	2830	2830	2830	0
55	20241016	182500	25351310	2830	2830	2830	2830	0
56	20241016	182400	25351310	2830	2830	2830	2830	0
57	20241016	182300	25351310	2830	2830	2830	2830	0
58	20241016	182200	25351310	2830	2830	2830	2830	0
59	20241016	182100	25351310	2830	2830	2830	2830	0
60	20241016	182000	25351310	2830	2830	2830	2830	0
61	20241016	181900	25351310	2830	2830	2830	2830	0
62	20241016	181800	25351310	2830	2830	2830	2830	1196
63	20241016	181700	25351310	2830	2830	2830	2830	0
64	20241016	181600	25351310	2830	2830	2830	2830	0
65	20241016	181500	25351310	2830	2830	2830	2830	0
66	20241016	181400	25351310	2830	2830	2830	2830	0
67	20241016	181300	25351310	2830	2830	2830	2830	0
68	20241016	181200	25351310	2830	2830	2830	2830	0
69	20241016	181100	25351310	2830	2830	2830	2830	0
70	20241016	181000	25351310	2830	2830	2830	2830	0
71	20241016	180900	25351310	2830	2830	2830	2830	0
72	20241016	180800	25351310	2830	2830	2830	2830	0
73	20241016	180700	25351310	2830	2830	2830	2830	0
74	20241016	180600	25351310	2830	2830	2830	2830	0
75	20241016	180500	25351310	2830	2830	2830	2830	0
76	20241016	180400	25351310	2830	2830	2830	2830	0
77	20241016	180300	25351310	2830	2830	2830	2830	0
78	20241016	180200	25351310	2830	2830	2830	2830	0
79	20241016	180100	25351310	2830	2830	2830	2830	0
80	20241016	180000	25351310	2830	2830	2830	2830	0
81	20241016	175900	25351310	2830	2830	2830	2830	0
82	20241016	175800	25351310	2830	2830	2830	2830	0
83	20241016	175700	25351310	2830	2830	2830	2830	0
84	20241016	175600	25351310	2830	2830	2830	2830	0
85	20241016	175500	25351310	2830	2830	2830	2830	0
86	20241016	175400	25351310	2830	2830	2830	2830	0
87	20241016	175300	25351310	2830	2830	2830	2830	0
88	20241016	175200	25351310	2830	2830	2830	2830	0
89	20241016	175100	25351310	2830	2830	2830	2830	0
90	20241016	175000	25351310	2830	2830	2830	2830	0
91	20241016	174900	25351310	2830	2830	2830	2830	0
92	20241016	174800	25351310	2830	2830	2830	2830	1196
93	20241016	174700	25351310	2830	2830	2830	2830	0
94	20241016	174600	25351310	2830	2830	2830	2830	0
95	20241016	174500	25351310	2830	2830	2830	2830	0
96	20241016	174400	25351310	2830	2830	2830	2830	0
97	20241016	174300	25351310	2830	2830	2830	2830	0
98	20241016	174200	25351310	2830	2830	2830	2830	0
99	20241016	174100	25351310	2830	2830	2830	2830	0
100	20241016	174000	25351310	2830	2830	2830	2830	0
101	20241016	173900	25351310	2830	2830	2830	2830	0
102	20241016	173800	25351310	2830	2830	2830	2830	0
103	20241016	173700	25351310	2830	2830	2830	2830	0
104	20241016	173600	25351310	2830	2830	2830	2830	0
105	20241016	173500	25351310	2830	2830	2830	2830	0
106	20241016	173400	25351310	2830	2830	2830	2830	0
107	20241016	173300	25351310	2830	2830	2830	2830	0
108	20241016	173200	25351310	2830	2830	2830	2830	0
109	20241016	173100	25351310	2830	2830	2830	2830	0
110	20241016	173000	25351310	2830	2830	2830	2830	0
111	20241016	172900	25351310	2830	2830	2830	2830	0
112	20241016	172800	25351310	2830	2830	2830	2830	0
113	20241016	172700	25351310	2830	2830	2830	2830	0
114	20241016	172600	25351310	2830	2830	2830	2830	0
115	20241016	172500	25351310	2830	2830	2830	2830	0
116	20241016	172400	25351310	2830	2830	2830	2830	0
117	20241016	172300	25351310	2830	2830	2830	2830	0
118	20241016	172200	25351310	2830	2830	2830	2830	0
119	20241016	172100	25351310	2830	2830	2830	2830	0
120	20241016	172000	25351310	2830	2830	2830	2830	0
121	20241016	171900	25351310	2830	2830	2830	2830	0
122	20241016	171800	25351310	2830	2830	2830	2830	1196
123	20241016	171700	25351310	2830	2830	2830	2830	0
124	20241016	171600	25351310	2830	2830	2830	2830	0
125	20241016	171500	25351310	2830	2830	2830	2830	0
126	20241016	171400	25351310	2830	2830	2830	2830	0
127	20241016	171300	25351310	2830	2830	2830	2830	0
128	20241016	171200	25351310	2830	2830	2830	2830	0
129	20241016	171100	25351310	2830	2830	2830	2830	0
130	20241016	171000	25351310	2830	2830	2830	2830	0
131	20241016	170900	25351310	2830	2830	2830	2830	0
132	20241016	170800	25351310	2830	2830	2830	2830	0
133	20241016	170700	25351310	2830	2830	2830	2830	0
134	20241016	170600	25351310	2830	2830	2830	2830	0
135	20241016	170500	25351310	2830	2830	2830	2830	0
136	20241016	170400	25351310	2830	2830	2830	2830	0
137	20241016	170300	25351310	2830	2830	2830	2830	0
138	20241016	170200	25351310	2830	2830	2830	2830	0
139	20241016	170100	25351310	2830	2830	2830	2830	0
140	20241016	170000	25351310	2830	2830	2830	2830	0
141	20241016	165900	25351310	2830	2830	2830	2830	0
142	20241016	165800	25351310	2830	2830	2830	2830	0
143	20241016	165700	25351310	2830	2830	2830	2830	0
144	20241016	165600	25351310	2830	2830	2830	2830	0
145	20241016	165500	25351310	2830	2830	2830	2830	0
146	20241016	165400	25351310	2830	2830	2830	2830	0
147	20241016	165300	25351310	2830	2830	2830	2830	0
148	20241016	165200	25351310	2830	2830	2830	2830	0
149	20241016	165100	25351310	2830	2830	2830	2830	0
150	20241016	165000	25351310	2830	2830	2830	2830	0
151	20241016	164900	25351310	2830	2830	2830	2830	0
152	20241016	164800	25351310	2830	2830	2830	2830	1196
153	20241016	164700	25351310	2830	2830	2830	2830	0
154	20241016	164600	25351310	2830	2830	2830	2830	0
155	20241016	164500	25351310	2830	2830	2830	2830	0
156	20241016	164400	25351310	2830	2830	2830	2830	0
157	20241016	164300	25351310	2830	2830	2830	2830	0
158	20241016	164200	25351310	2830	2830	2830	2830	0
159	20241016	164100	25351310	2830	2830	2830	2830	0
160	20241016	164000	25351310	2830	2830	2830	2830	0
161	20241016	163900	25351310	2830	2830	2830	2830	0
162	20241016	163800	25351310	2830	2830	2830	2830	0
163	20241016	163700	25351310	2830	2830	2830	2830	0
164	20241016	163600	25351310	2830	2830	2830	2830	0
165	20241016	163500	25351310	2830	2830	2830	2830	0
166	20241016	163400	25351310	2830	2830	2830	2830	0
167	20241016	163300	25351310	2830	2830	2830	2830	0
168	20241016	163200	25351310	2830	2830	2830	2830	0
169	20241016	163100	25351310	2830	2830	2830	2830	0
170	20241016	163000	25351310	2830	2830	2830	2830	0
171	20241016	162900	25351310	2830	2830	2830	2830	0
172	20241016	162800	25351310	2830	2830	2830	2830	0
173	20241016	162700	25351310	2830	2830	2830	2830	0
174	20241016	162600	25351310	2830	2830	2830	2830	0
175	20241016	162500	25351310	2830	2830	2830	2830	0
176	20241016	162400	25351310	2830	2830	2830	2830	0
177	20241016	162300	25351310	2830	2830	2830	2830	0
178	20241016	162200	25351310	2830	2830	2830	2830	0
179	20241016	162100	25351310	2830	2830	2830	2830	0
180	20241016	162000	25351310	2830	2830	2830	2830	0
181	20241016	161900	25351310	2830	2830	2830	2830	0
182	20241016	161800	25351310	2830	2830	2830	2830	1196
183	20241016	161700	25351310	2830	2830	2830	2830	0
184	20241016	161600	25351310	2830	2830	2830	2830	0
185	20241016	161500	25351310	2830	2830	2830	2830	0
186	20241016	161400	25351310	2830	2830	2830	2830	0
187	20241016	161300	25351310	2830	2830	2830	2830	0
188	20241016	161200	25351310	2830	2830	2830	2830	0
189	20241016	161100	25351310	2830	2830	2830	2830	0
190	20241016	161000	25351310	2830	2830	2830	2830	0
191	20241016	160900	25351310	2830	2830	2830	2830	0
192	20241016	160800	25351310	2830	2830	2830	2830	0
193	20241016	160700	25351310	2830	2830	2830	2830	0
194	20241016	160600	25351310	2830	2830	2830	2830	0
195	20241016	160500	25351310	2830	2830	2830	2830	0
196	20241016	160400	25351310	2830	2830	2830	2830	0
197	20241016	160300	25351310	2830	2830	2830	2830	0
198	20241016	160200	25351310	2830	2830	2830	2830	0
199	20241016	160100	25351310	2830	2830	2830	2830	0
200	20241016	160000	25351310	2830	2830	2830	2830	0
201	20241016	155900	25351310	2830	2830	2830	2830	0
202	20241016	155800	25351310	2830	2830	2830	2830	0
203	20241016	155700	25351310	2830	2830	2830	2830	0
204	20241016	155600	25351310	2830	2830	2830	2830	0
205	20241016	155500	25351310	2830	2830	2830	2830	0
206	20241016	155400	25351310	2830	2830	2830	2830	0
207	20241016	155300	25351310	2830	2830	2830	2830	0
208	20241016	155200	25351310	2830	2830	2830	2830	0
209	20241016	155100	25351310	2830	2830	2830	2830	0
210	20241016	155000	25351310	2830	2830	2830	2830	0
211	20241016	154900	25351310	2830	2830	2830	2830	0
212	20241016	154800	25351310	2830	2830	2830	2830	1196
213	20241016	154700	25351310	2830	2830	2830	2830	0
214	20241016	154600	25351310	2830	2830	2830	2830	0
215	20241016	154500	25351310	2830	2830	2830	2830	0
216	20241016	154400	25351310	2830	2830	2830	2830	0
217	20241016	154300	25351310	2830	2830	2830	2830	0
218	20241016	154200	25351310	2830	2830	2830	2830	0
219	20241016	154100	25351310	2830	2830	2830	2830	0
220	20241016	154000	25351310	2830	2830	2830	2830	0
221	20241016	153900	25351310	2830	2830	2830	2830	0
222	20241016	153800	25351310	2830	2830	2830	2830	0
223	20241016	153700	25351310	2830	2830	2830	2830	0
224	20241016	153600	25351310	2830	2830	2830	2830	0
225	20241016	153500	25351310	2830	2830	2830	2830	0
226	20241016	153400	25351310	2830	2830	2830	2830	0
227	20241016	153300	25351310	2830	2830	2830	2830	0
228	20241016	153200	25351310	2830	2830	2830	2830	0
229	20241016	153100	25351310	2830	2830	2830	2830	0
230	20241016	153000	25351310	2830	2830	2830	2830	1196
231	20241016	152900	21966630	2840	2840	2840	2840	0
232	20241016	152800	21966630	2840	2840	2840	2840	0
233	20241016	152700	21966630	2840	2840	2840	2840	0
234	20241016	152600	21966630	2840	2840	2840	2840	0
235	20241016	152500	21966630	2840	2840	2840	2840	0
236	20241016	152400	21966630	2840	2840	2840	2840	0
237	20241016	152300	21966630	2840	2840	2840	2840	0
238	20241016	152200	21966630	2840	2840	2840	2840	0
239	20241016	152100	21966630	2840	2840	2840	2840	0
240	20241016	152000	21966630	2840	2840	2840	2840	0
241	20241016	151900	21966630	2840	2840	2840	2840	0
242	20241016	151800	21966630	2840	2835	2840	2835	106
243	20241016	151700	21665770	2835	2835	2835	2835	0
244	20241016	151600	21665770	2835	2835	2835	2835	0
245	20241016	151500	21665770	2835	2835	2835	2835	6
246	20241016	151400	21648760	2835	2835	2835	2835	14
247	20241016	151300	21609070	2835	2835	2835	2835	0
248	20241016	151200	21609070	2835	2835	2835	2835	0
249	20241016	151100	21609070	2835	2835	2835	2835	5
250	20241016	151000	21594895	2835	2835	2835	2835	0
251	20241016	150900	21594895	2835	2835	2835	2835	0
252	20241016	150800	21594895	2835	2835	2835	2835	0
253	20241016	150700	21594895	2835	2835	2835	2835	10
254	20241016	150600	21566545	2840	2840	2840	2840	0
255	20241016	150500	21566545	2840	2840	2840	2840	0
256	20241016	150400	21566545	2840	2840	2840	2840	0
257	20241016	150300	21566545	2840	2840	2840	2840	0
258	20241016	150200	21566545	2840	2840	2840	2840	0
259	20241016	150100	21566545	2840	2840	2840	2840	0
260	20241016	150000	21566545	2840	2840	2840	2840	0
261	20241016	145900	21566545	2840	2840	2840	2840	0
262	20241016	145800	21566545	2840	2840	2840	2840	0
263	20241016	145700	21566545	2840	2840	2840	2840	28
264	20241016	145600	21487025	2830	2830	2830	2830	0
265	20241016	145500	21487025	2830	2830	2830	2830	0
266	20241016	145400	21487025	2830	2830	2830	2830	0
267	20241016	145300	21487025	2830	2830	2830	2830	0
268	20241016	145200	21487025	2830	2830	2830	2830	0
269	20241016	145100	21487025	2830	2830	2830	2830	0
270	20241016	145000	21487025	2830	2830	2830	2830	4
271	20241016	144900	21475705	2840	2840	2840	2840	0
272	20241016	144800	21475705	2840	2840	2840	2840	0
273	20241016	144700	21475705	2840	2840	2840	2840	0
274	20241016	144600	21475705	2840	2840	2840	2840	0
275	20241016	144500	21475705	2840	2840	2840	2840	0
276	20241016	144400	21475705	2840	2840	2840	2840	0
277	20241016	144300	21475705	2840	2840	2840	2840	0
278	20241016	144200	21475705	2840	2840	2840	2840	1
279	20241016	144100	21472865	2830	2830	2830	2830	0
280	20241016	144000	21472865	2830	2830	2830	2830	0
281	20241016	143900	21472865	2830	2830	2830	2830	0
282	20241016	143800	21472865	2830	2830	2830	2830	0
283	20241016	143700	21472865	2830	2830	2830	2830	4
284	20241016	143600	21461545	2830	2830	2830	2830	5
285	20241016	143500	21447395	2830	2830	2830	2830	0
286	20241016	143400	21447395	2830	2830	2830	2830	0
287	20241016	143300	21447395	2830	2830	2830	2830	0
288	20241016	143200	21447395	2830	2830	2830	2830	0
289	20241016	143100	21447395	2830	2830	2830	2830	0
290	20241016	143000	21447395	2830	2830	2830	2830	0
291	20241016	142900	21447395	2830	2830	2830	2830	0
292	20241016	142800	21447395	2830	2830	2830	2830	0
293	20241016	142700	21447395	2830	2830	2830	2830	0
294	20241016	142600	21447395	2830	2830	2830	2830	0
295	20241016	142500	21447395	2830	2830	2830	2830	0
296	20241016	142400	21447395	2830	2830	2830	2830	4
297	20241016	142300	21436075	2830	2830	2830	2830	0
298	20241016	142200	21436075	2830	2830	2830	2830	0
299	20241016	142100	21436075	2830	2830	2830	2830	0
300	20241016	142000	21436075	2830	2830	2830	2830	0
301	20241016	141900	21436075	2830	2830	2830	2830	0
302	20241016	141800	21436075	2830	2830	2830	2830	0
303	20241016	141700	21436075	2830	2830	2830	2830	0
304	20241016	141600	21436075	2830	2830	2830	2830	0
305	20241016	141500	21436075	2830	2830	2830	2830	0
306	20241016	141400	21436075	2830	2830	2830	2830	0
307	20241016	141300	21436075	2830	2830	2830	2830	0
308	20241016	141200	21436075	2830	2830	2830	2830	0
309	20241016	141100	21436075	2830	2830	2830	2830	4
310	20241016	141000	21424755	2830	2830	2830	2830	0
311	20241016	140900	21424755	2830	2830	2830	2830	0
312	20241016	140800	21424755	2830	2830	2830	2830	0
313	20241016	140700	21424755	2830	2830	2830	2830	0
314	20241016	140600	21424755	2830	2830	2830	2830	0
315	20241016	140500	21424755	2830	2830	2830	2830	0
316	20241016	140400	21424755	2830	2830	2830	2830	0
317	20241016	140300	21424755	2830	2830	2830	2830	0
318	20241016	140200	21424755	2830	2830	2830	2830	0
319	20241016	140100	21424755	2830	2830	2830	2830	0
320	20241016	140000	21424755	2830	2830	2830	2830	0
321	20241016	135900	21424755	2830	2830	2830	2830	0
322	20241016	135800	21424755	2830	2830	2830	2830	4
323	20241016	135700	21413435	2840	2840	2840	2840	0
324	20241016	135600	21413435	2840	2840	2840	2840	0
325	20241016	135500	21413435	2840	2840	2840	2840	1
326	20241016	135400	21410595	2830	2830	2830	2830	0
327	20241016	135300	21410595	2830	2830	2830	2830	0
328	20241016	135200	21410595	2830	2830	2830	2830	0
329	20241016	135100	21410595	2830	2830	2830	2830	0
330	20241016	135000	21410595	2830	2830	2830	2830	200
331	20241016	134900	20844595	2830	2830	2830	2830	0
332	20241016	134800	20844595	2830	2830	2830	2830	0
333	20241016	134700	20844595	2830	2830	2830	2830	0
334	20241016	134600	20844595	2830	2830	2830	2830	0
335	20241016	134500	20844595	2830	2830	2830	2830	4
336	20241016	134400	20833275	2840	2840	2840	2840	0
337	20241016	134300	20833275	2840	2840	2840	2840	0
338	20241016	134200	20833275	2840	2840	2840	2840	0
339	20241016	134100	20833275	2840	2840	2840	2840	0
340	20241016	134000	20833275	2840	2840	2840	2840	100
341	20241016	133900	20549275	2830	2830	2830	2830	0
342	20241016	133800	20549275	2830	2830	2830	2830	0
343	20241016	133700	20549275	2830	2830	2830	2830	0
344	20241016	133600	20549275	2830	2830	2830	2830	0
345	20241016	133500	20549275	2830	2830	2830	2830	0
346	20241016	133400	20549275	2830	2830	2830	2830	0
347	20241016	133300	20549275	2830	2830	2830	2830	0
348	20241016	133200	20549275	2830	2830	2830	2830	4
349	20241016	133100	20537955	2830	2830	2830	2830	0
350	20241016	133000	20537955	2830	2830	2830	2830	0
351	20241016	132900	20537955	2830	2830	2830	2830	0
352	20241016	132800	20537955	2830	2830	2830	2830	0
353	20241016	132700	20537955	2830	2830	2830	2830	0
354	20241016	132600	20537955	2830	2830	2830	2830	0
355	20241016	132500	20537955	2830	2830	2830	2830	1
356	20241016	132400	20535125	2840	2840	2840	2840	0
357	20241016	132300	20535125	2840	2840	2840	2840	528
358	20241016	132200	19035605	2840	2840	2840	2840	0
359	20241016	132100	19035605	2840	2840	2840	2840	0
360	20241016	132000	19035605	2840	2840	2840	2840	0
361	20241016	131900	19035605	2840	2830	2840	2830	5
362	20241016	131800	19021445	2830	2830	2830	2830	0
363	20241016	131700	19021445	2830	2830	2830	2830	0
364	20241016	131600	19021445	2830	2830	2830	2830	0
365	20241016	131500	19021445	2830	2830	2830	2830	0
366	20241016	131400	19021445	2830	2830	2830	2830	0
367	20241016	131300	19021445	2830	2830	2830	2830	122
368	20241016	131200	18676185	2830	2830	2830	2830	0
369	20241016	131100	18676185	2830	2830	2830	2830	0
370	20241016	131000	18676185	2830	2830	2830	2830	0
371	20241016	130900	18676185	2830	2830	2830	2830	0
372	20241016	130800	18676185	2830	2830	2830	2830	0
373	20241016	130700	18676185	2830	2830	2830	2830	0
374	20241016	130600	18676185	2830	2830	2830	2830	4
375	20241016	130500	18664865	2840	2840	2840	2840	0
376	20241016	130400	18664865	2840	2840	2840	2840	0
377	20241016	130300	18664865	2840	2840	2840	2840	1
378	20241016	130200	18662025	2830	2830	2830	2830	0
379	20241016	130100	18662025	2830	2830	2830	2830	0
380	20241016	130000	18662025	2830	2835	2835	2830	24
381	20241016	125900	18593990	2835	2835	2835	2835	0
382	20241016	125800	18593990	2835	2835	2835	2835	0
383	20241016	125700	18593990	2835	2835	2835	2835	0
384	20241016	125600	18593990	2835	2835	2835	2835	0
385	20241016	125500	18593990	2835	2835	2835	2835	0
386	20241016	125400	18593990	2835	2835	2835	2835	0
387	20241016	125300	18593990	2835	2835	2835	2835	4
388	20241016	125200	18582650	2835	2835	2835	2835	0
389	20241016	125100	18582650	2835	2835	2835	2835	0
390	20241016	125000	18582650	2835	2835	2835	2835	0
391	20241016	124900	18582650	2835	2835	2835	2835	0
392	20241016	124800	18582650	2835	2835	2835	2835	0
393	20241016	124700	18582650	2835	2835	2835	2835	0
394	20241016	124600	18582650	2835	2835	2835	2835	2050
395	20241016	124500	12770900	2840	2840	2840	2840	0
396	20241016	124400	12770900	2840	2840	2840	2840	271
397	20241016	124300	12001260	2835	2835	2835	2835	0
398	20241016	124200	12001260	2835	2835	2835	2835	0
399	20241016	124100	12001260	2835	2835	2835	2835	0
400	20241016	124000	12001260	2835	2835	2835	2835	4
401	20241016	123900	11989920	2830	2830	2830	2830	0
402	20241016	123800	11989920	2830	2830	2830	2830	0
403	20241016	123700	11989920	2830	2830	2830	2830	0
404	20241016	123600	11989920	2830	2830	2830	2830	0
405	20241016	123500	11989920	2830	2830	2830	2830	0
406	20241016	123400	11989920	2830	2830	2830	2830	0
407	20241016	123300	11989920	2830	2830	2830	2830	0
408	20241016	123200	11989920	2830	2830	2830	2830	0
409	20241016	123100	11989920	2830	2830	2830	2830	0
410	20241016	123000	11989920	2830	2830	2830	2830	0
411	20241016	122900	11989920	2830	2830	2830	2830	0
412	20241016	122800	11989920	2830	2830	2830	2830	0
413	20241016	122700	11989920	2830	2830	2830	2830	4
414	20241016	122600	11978600	2830	2830	2830	2830	0
415	20241016	122500	11978600	2830	2830	2830	2830	0
416	20241016	122400	11978600	2830	2830	2830	2830	0
417	20241016	122300	11978600	2830	2830	2830	2830	0
418	20241016	122200	11978600	2830	2830	2830	2830	0
419	20241016	122100	11978600	2830	2830	2830	2830	0
420	20241016	122000	11978600	2830	2830	2830	2830	0
421	20241016	121900	11978600	2830	2830	2830	2830	0
422	20241016	121800	11978600	2830	2830	2830	2830	0
423	20241016	121700	11978600	2830	2830	2830	2830	0
424	20241016	121600	11978600	2830	2830	2830	2830	50
425	20241016	121500	11837100	2830	2830	2830	2830	0
426	20241016	121400	11837100	2830	2830	2830	2830	4
427	20241016	121300	11825780	2830	2830	2830	2830	0
428	20241016	121200	11825780	2830	2830	2830	2830	0
429	20241016	121100	11825780	2830	2830	2830	2830	0
430	20241016	121000	11825780	2830	2830	2830	2830	0
431	20241016	120900	11825780	2830	2830	2830	2830	0
432	20241016	120800	11825780	2830	2830	2830	2830	0
433	20241016	120700	11825780	2830	2830	2830	2830	0
434	20241016	120600	11825780	2830	2830	2830	2830	0
435	20241016	120500	11825780	2830	2830	2830	2830	0
436	20241016	120400	11825780	2830	2830	2830	2830	0
437	20241016	120300	11825780	2830	2830	2830	2830	0
438	20241016	120200	11825780	2830	2830	2830	2830	0
439	20241016	120100	11825780	2830	2835	2835	2830	4
440	20241016	120000	11814445	2830	2830	2830	2830	0
441	20241016	115900	11814445	2830	2830	2830	2830	0
442	20241016	115800	11814445	2830	2830	2830	2830	0
443	20241016	115700	11814445	2830	2830	2830	2830	0
444	20241016	115600	11814445	2830	2830	2830	2830	0
445	20241016	115500	11814445	2830	2830	2830	2830	0
446	20241016	115400	11814445	2830	2830	2830	2830	0
447	20241016	115300	11814445	2830	2830	2830	2830	0
448	20241016	115200	11814445	2830	2830	2830	2830	0
449	20241016	115100	11814445	2830	2830	2830	2830	0
450	20241016	115000	11814445	2830	2830	2830	2830	11
451	20241016	114900	11783315	2840	2840	2840	2840	1
452	20241016	114800	11780475	2830	2830	2830	2830	4
453	20241016	114700	11769155	2830	2830	2830	2830	0
454	20241016	114600	11769155	2830	2830	2830	2830	0
455	20241016	114500	11769155	2830	2830	2830	2830	0
456	20241016	114400	11769155	2830	2830	2830	2830	0
457	20241016	114300	11769155	2830	2830	2830	2830	0
458	20241016	114200	11769155	2830	2830	2830	2830	0
459	20241016	114100	11769155	2830	2830	2830	2830	0
460	20241016	114000	11769155	2830	2830	2830	2830	0
461	20241016	113900	11769155	2830	2830	2830	2830	0
462	20241016	113800	11769155	2830	2830	2830	2830	0
463	20241016	113700	11769155	2830	2830	2830	2830	0
464	20241016	113600	11769155	2830	2830	2830	2830	0
465	20241016	113500	11769155	2830	2830	2830	2830	4
466	20241016	113400	11757835	2830	2830	2830	2830	0
467	20241016	113300	11757835	2830	2830	2830	2830	0
468	20241016	113200	11757835	2830	2830	2830	2830	0
469	20241016	113100	11757835	2830	2830	2830	2830	0
470	20241016	113000	11757835	2830	2830	2830	2830	0
471	20241016	112900	11757835	2830	2830	2830	2830	0
472	20241016	112800	11757835	2830	2830	2830	2830	0
473	20241016	112700	11757835	2830	2830	2830	2830	0
474	20241016	112600	11757835	2830	2830	2830	2830	0
475	20241016	112500	11757835	2830	2830	2830	2830	0
476	20241016	112400	11757835	2830	2830	2830	2830	0
477	20241016	112300	11757835	2830	2830	2830	2830	0
478	20241016	112200	11757835	2830	2830	2830	2830	4
479	20241016	112100	11746515	2830	2830	2830	2830	0
480	20241016	112000	11746515	2830	2830	2830	2830	0
481	20241016	111900	11746515	2830	2830	2830	2830	0
482	20241016	111800	11746515	2830	2830	2830	2830	0
483	20241016	111700	11746515	2830	2830	2830	2830	0
484	20241016	111600	11746515	2830	2830	2830	2830	0
485	20241016	111500	11746515	2830	2830	2830	2830	0
486	20241016	111400	11746515	2830	2830	2830	2830	1
487	20241016	111300	11743685	2830	2830	2830	2830	0
488	20241016	111200	11743685	2830	2830	2830	2830	0
489	20241016	111100	11743685	2830	2830	2830	2830	0
490	20241016	111000	11743685	2830	2830	2830	2830	0
491	20241016	110900	11743685	2830	2830	2830	2830	4
492	20241016	110800	11732365	2835	2835	2835	2835	0
493	20241016	110700	11732365	2835	2835	2835	2835	0
494	20241016	110600	11732365	2835	2835	2835	2835	0
495	20241016	110500	11732365	2835	2835	2835	2835	0
496	20241016	110400	11732365	2835	2835	2835	2835	0
497	20241016	110300	11732365	2835	2835	2835	2835	0
498	20241016	110200	11732365	2835	2835	2835	2835	28
499	20241016	110100	11652985	2835	2835	2835	2835	1
500	20241016	110000	11650150	2840	2840	2840	2840	0
501	20241016	105900	11650150	2840	2840	2840	2840	0
502	20241016	105800	11650150	2840	2840	2840	2840	3
503	20241016	105700	11641630	2840	2840	2840	2840	0
504	20241016	105600	11641630	2840	2840	2840	2840	4
505	20241016	105500	11630270	2845	2845	2845	2845	0
506	20241016	105400	11630270	2845	2845	2845	2845	0
507	20241016	105300	11630270	2845	2845	2845	2845	0
508	20241016	105200	11630270	2845	2845	2845	2845	0
509	20241016	105100	11630270	2845	2845	2845	2845	0
510	20241016	105000	11630270	2845	2845	2845	2845	0
511	20241016	104900	11630270	2845	2845	2845	2845	0
512	20241016	104800	11630270	2845	2845	2845	2845	0
513	20241016	104700	11630270	2845	2845	2845	2845	0
514	20241016	104600	11630270	2845	2845	2845	2845	0
515	20241016	104500	11630270	2845	2845	2845	2845	0
516	20241016	104400	11630270	2845	2845	2845	2845	0
517	20241016	104300	11630270	2845	2845	2845	2845	4
518	20241016	104200	11618890	2850	2850	2850	2850	0
519	20241016	104100	11618890	2850	2850	2850	2850	0
520	20241016	104000	11618890	2850	2850	2850	2850	0
521	20241016	103900	11618890	2850	2850	2850	2850	41
522	20241016	103800	11502040	2850	2850	2850	2850	0
523	20241016	103700	11502040	2850	2850	2850	2850	0
524	20241016	103600	11502040	2850	2850	2850	2850	0
525	20241016	103500	11502040	2850	2850	2850	2850	0
526	20241016	103400	11502040	2850	2850	2850	2850	0
527	20241016	103300	11502040	2850	2850	2850	2850	0
528	20241016	103200	11502040	2850	2850	2850	2850	0
529	20241016	103100	11502040	2850	2850	2850	2850	0
530	20241016	103000	11502040	2850	2850	2850	2850	0
531	20241016	102900	11502040	2850	2850	2850	2850	0
532	20241016	102800	11502040	2850	2850	2850	2850	0
533	20241016	102700	11502040	2850	2850	2850	2850	8
534	20241016	102600	11479240	2855	2855	2855	2855	0
535	20241016	102500	11479240	2855	2855	2855	2855	0
536	20241016	102400	11479240	2855	2855	2855	2855	0
537	20241016	102300	11479240	2855	2855	2855	2855	0
538	20241016	102200	11479240	2855	2855	2855	2855	0
539	20241016	102100	11479240	2855	2855	2855	2855	0
540	20241016	102000	11479240	2855	2855	2855	2855	42
541	20241016	101900	11359330	2865	2865	2865	2865	0
542	20241016	101800	11359330	2865	2865	2865	2865	10
543	20241016	101700	11330680	2870	2870	2870	2870	0
544	20241016	101600	11330680	2870	2870	2870	2870	0
545	20241016	101500	11330680	2870	2870	2870	2870	0
546	20241016	101400	11330680	2870	2870	2870	2870	15
547	20241016	101300	11287630	2885	2830	2885	2830	575
548	20241016	101200	9657965	2835	2850	2890	2830	1211
549	20241016	101100	6181845	2830	2830	2845	2830	101
550	20241016	101000	5894845	2825	2825	2825	2825	0
551	20241016	100900	5894845	2825	2825	2825	2825	0
552	20241016	100800	5894845	2825	2825	2825	2825	0
553	20241016	100700	5894845	2825	2825	2825	2825	0
554	20241016	100600	5894845	2825	2825	2825	2825	0
555	20241016	100500	5894845	2825	2825	2825	2825	0
556	20241016	100400	5894845	2825	2825	2825	2825	0
557	20241016	100300	5894845	2825	2825	2825	2825	0
558	20241016	100200	5894845	2825	2825	2825	2825	0
559	20241016	100100	5894845	2825	2825	2825	2825	0
560	20241016	100000	5894845	2825	2825	2825	2825	0
561	20241016	095900	5894845	2825	2825	2825	2825	0
562	20241016	095800	5894845	2825	2825	2825	2825	0
563	20241016	095700	5894845	2825	2825	2825	2825	0
564	20241016	095600	5894845	2825	2825	2825	2825	0
565	20241016	095500	5894845	2825	2825	2825	2825	0
566	20241016	095400	5894845	2825	2825	2825	2825	0
567	20241016	095300	5894845	2825	2825	2825	2825	0
568	20241016	095200	5894845	2825	2825	2825	2825	0
569	20241016	095100	5894845	2825	2825	2825	2825	0
570	20241016	095000	5894845	2825	2825	2825	2825	0
571	20241016	094900	5894845	2825	2825	2825	2825	0
572	20241016	094800	5894845	2825	2825	2825	2825	0
573	20241016	094700	5894845	2825	2825	2825	2825	0
574	20241016	094600	5894845	2825	2825	2825	2825	0
575	20241016	094500	5894845	2825	2825	2825	2825	0
576	20241016	094400	5894845	2825	2825	2825	2825	1
577	20241016	094300	5892020	2840	2840	2840	2840	15
578	20241016	094200	5849420	2825	2830	2840	2825	13
579	20241016	094100	5812555	2830	2830	2830	2830	3
580	20241016	094000	5804065	2830	2830	2830	2830	4
581	20241016	093900	5792745	2830	2830	2830	2830	3
582	20241016	093800	5784255	2830	2830	2830	2830	1
583	20241016	093700	5781425	2825	2825	2825	2825	0
584	20241016	093600	5781425	2825	2825	2825	2825	1
585	20241016	093500	5778600	2840	2840	2840	2840	15
586	20241016	093400	5736000	2825	2825	2825	2825	0
587	20241016	093300	5736000	2825	2825	2825	2825	0
588	20241016	093200	5736000	2825	2825	2825	2825	0
589	20241016	093100	5736000	2825	2825	2825	2825	0
590	20241016	093000	5736000	2825	2825	2825	2825	0
591	20241016	092900	5736000	2825	2830	2830	2825	2
592	20241016	092800	5730345	2825	2825	2825	2825	0
593	20241016	092700	5730345	2825	2825	2825	2825	1
594	20241016	092600	5727520	2830	2830	2830	2830	0
595	20241016	092500	5727520	2830	2830	2830	2830	0
596	20241016	092400	5727520	2830	2830	2830	2830	5
597	20241016	092300	5713370	2825	2825	2825	2825	0
598	20241016	092200	5713370	2825	2825	2825	2825	1
599	20241016	092100	5710545	2830	2830	2830	2830	0
600	20241016	092000	5710545	2830	2825	2830	2825	5
601	20241016	091900	5696400	2830	2830	2830	2830	2
602	20241016	091800	5690740	2830	2830	2830	2830	1
603	20241016	091700	5687910	2840	2840	2840	2840	0
604	20241016	091600	5687910	2840	2840	2840	2840	0
605	20241016	091500	5687910	2840	2840	2840	2840	0
606	20241016	091400	5687910	2840	2840	2840	2840	0
607	20241016	091300	5687910	2840	2840	2840	2840	0
608	20241016	091200	5687910	2840	2840	2840	2840	0
609	20241016	091100	5687910	2840	2840	2840	2840	0
610	20241016	091000	5687910	2840	2840	2840	2840	0
611	20241016	090900	5687910	2840	2840	2840	2840	0
612	20241016	090800	5687910	2840	2840	2840	2840	0
613	20241016	090700	5687910	2840	2840	2840	2840	2
614	20241016	090600	5682230	2825	2825	2825	2825	0
615	20241016	090500	5682230	2825	2825	2825	2825	0
616	20241016	090400	5682230	2825	2825	2825	2825	0
617	20241016	090300	5682230	2825	2825	2825	2825	14
618	20241016	090200	5642680	2825	2830	2830	2825	1694
619	20241016	090100	851140	2840	2835	2840	2830	292
620	20241016	090000	22760	2845	2845	2845	2845	8