KissMeData/221800/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204800	115676150	2835	2835	2835	2835	1988
3	20241015	204700	115676150	2835	2835	2835	2835	0
4	20241015	204600	115676150	2835	2835	2835	2835	0
5	20241015	204500	115676150	2835	2835	2835	2835	0
6	20241015	204400	115676150	2835	2835	2835	2835	0
7	20241015	204300	115676150	2835	2835	2835	2835	0
8	20241015	204200	115676150	2835	2835	2835	2835	0
9	20241015	204100	115676150	2835	2835	2835	2835	0
10	20241015	204000	115676150	2835	2835	2835	2835	0
11	20241015	203900	115676150	2835	2835	2835	2835	0
12	20241015	203800	115676150	2835	2835	2835	2835	0
13	20241015	203700	115676150	2835	2835	2835	2835	0
14	20241015	203600	115676150	2835	2835	2835	2835	0
15	20241015	203500	115676150	2835	2835	2835	2835	0
16	20241015	203400	115676150	2835	2835	2835	2835	0
17	20241015	203300	115676150	2835	2835	2835	2835	0
18	20241015	203200	115676150	2835	2835	2835	2835	0
19	20241015	203100	115676150	2835	2835	2835	2835	0
20	20241015	203000	115676150	2835	2835	2835	2835	0
21	20241015	202900	115676150	2835	2835	2835	2835	0
22	20241015	202800	115676150	2835	2835	2835	2835	0
23	20241015	202700	115676150	2835	2835	2835	2835	0
24	20241015	202600	115676150	2835	2835	2835	2835	0
25	20241015	202500	115676150	2835	2835	2835	2835	0
26	20241015	202400	115676150	2835	2835	2835	2835	0
27	20241015	202300	115676150	2835	2835	2835	2835	0
28	20241015	202200	115676150	2835	2835	2835	2835	0
29	20241015	202100	115676150	2835	2835	2835	2835	0
30	20241015	202000	115676150	2835	2835	2835	2835	0
31	20241015	201900	115676150	2835	2835	2835	2835	0
32	20241015	201800	115676150	2835	2835	2835	2835	1988
33	20241015	201700	115676150	2835	2835	2835	2835	0
34	20241015	201600	115676150	2835	2835	2835	2835	0
35	20241015	201500	115676150	2835	2835	2835	2835	0
36	20241015	201400	115676150	2835	2835	2835	2835	0
37	20241015	201300	115676150	2835	2835	2835	2835	0
38	20241015	201200	115676150	2835	2835	2835	2835	0
39	20241015	201100	115676150	2835	2835	2835	2835	0
40	20241015	201000	115676150	2835	2835	2835	2835	0
41	20241015	200900	115676150	2835	2835	2835	2835	0
42	20241015	200800	115676150	2835	2835	2835	2835	0
43	20241015	200700	115676150	2835	2835	2835	2835	0
44	20241015	200600	115676150	2835	2835	2835	2835	0
45	20241015	200500	115676150	2835	2835	2835	2835	0
46	20241015	200400	115676150	2835	2835	2835	2835	0
47	20241015	200300	115676150	2835	2835	2835	2835	0
48	20241015	200200	115676150	2835	2835	2835	2835	0
49	20241015	200100	115676150	2835	2835	2835	2835	0
50	20241015	200000	115676150	2835	2835	2835	2835	0
51	20241015	195900	115676150	2835	2835	2835	2835	0
52	20241015	195800	115676150	2835	2835	2835	2835	0
53	20241015	195700	115676150	2835	2835	2835	2835	0
54	20241015	195600	115676150	2835	2835	2835	2835	0
55	20241015	195500	115676150	2835	2835	2835	2835	0
56	20241015	195400	115676150	2835	2835	2835	2835	0
57	20241015	195300	115676150	2835	2835	2835	2835	0
58	20241015	195200	115676150	2835	2835	2835	2835	0
59	20241015	195100	115676150	2835	2835	2835	2835	0
60	20241015	195000	115676150	2835	2835	2835	2835	0
61	20241015	194900	115676150	2835	2835	2835	2835	0
62	20241015	194800	115676150	2835	2835	2835	2835	1988
63	20241015	194700	115676150	2835	2835	2835	2835	0
64	20241015	194600	115676150	2835	2835	2835	2835	0
65	20241015	194500	115676150	2835	2835	2835	2835	0
66	20241015	194400	115676150	2835	2835	2835	2835	0
67	20241015	194300	115676150	2835	2835	2835	2835	0
68	20241015	194200	115676150	2835	2835	2835	2835	0
69	20241015	194100	115676150	2835	2835	2835	2835	0
70	20241015	194000	115676150	2835	2835	2835	2835	0
71	20241015	193900	115676150	2835	2835	2835	2835	0
72	20241015	193800	115676150	2835	2835	2835	2835	0
73	20241015	193700	115676150	2835	2835	2835	2835	0
74	20241015	193600	115676150	2835	2835	2835	2835	0
75	20241015	193500	115676150	2835	2835	2835	2835	0
76	20241015	193400	115676150	2835	2835	2835	2835	0
77	20241015	193300	115676150	2835	2835	2835	2835	0
78	20241015	193200	115676150	2835	2835	2835	2835	0
79	20241015	193100	115676150	2835	2835	2835	2835	0
80	20241015	193000	115676150	2835	2835	2835	2835	0
81	20241015	192900	115676150	2835	2835	2835	2835	0
82	20241015	192800	115676150	2835	2835	2835	2835	0
83	20241015	192700	115676150	2835	2835	2835	2835	0
84	20241015	192600	115676150	2835	2835	2835	2835	0
85	20241015	192500	115676150	2835	2835	2835	2835	0
86	20241015	192400	115676150	2835	2835	2835	2835	0
87	20241015	192300	115676150	2835	2835	2835	2835	0
88	20241015	192200	115676150	2835	2835	2835	2835	0
89	20241015	192100	115676150	2835	2835	2835	2835	0
90	20241015	192000	115676150	2835	2835	2835	2835	0
91	20241015	191900	115676150	2835	2835	2835	2835	0
92	20241015	191800	115676150	2835	2835	2835	2835	1988
93	20241015	191700	115676150	2835	2835	2835	2835	0
94	20241015	191600	115676150	2835	2835	2835	2835	0
95	20241015	191500	115676150	2835	2835	2835	2835	0
96	20241015	191400	115676150	2835	2835	2835	2835	0
97	20241015	191300	115676150	2835	2835	2835	2835	0
98	20241015	191200	115676150	2835	2835	2835	2835	0
99	20241015	191100	115676150	2835	2835	2835	2835	0
100	20241015	191000	115676150	2835	2835	2835	2835	0
101	20241015	190900	115676150	2835	2835	2835	2835	0
102	20241015	190800	115676150	2835	2835	2835	2835	0
103	20241015	190700	115676150	2835	2835	2835	2835	0
104	20241015	190600	115676150	2835	2835	2835	2835	0
105	20241015	190500	115676150	2835	2835	2835	2835	0
106	20241015	190400	115676150	2835	2835	2835	2835	0
107	20241015	190300	115676150	2835	2835	2835	2835	0
108	20241015	190200	115676150	2835	2835	2835	2835	0
109	20241015	190100	115676150	2835	2835	2835	2835	0
110	20241015	190000	115676150	2835	2835	2835	2835	0
111	20241015	185900	115676150	2835	2835	2835	2835	0
112	20241015	185800	115676150	2835	2835	2835	2835	0
113	20241015	185700	115676150	2835	2835	2835	2835	0
114	20241015	185600	115676150	2835	2835	2835	2835	0
115	20241015	185500	115676150	2835	2835	2835	2835	0
116	20241015	185400	115676150	2835	2835	2835	2835	0
117	20241015	185300	115676150	2835	2835	2835	2835	0
118	20241015	185200	115676150	2835	2835	2835	2835	0
119	20241015	185100	115676150	2835	2835	2835	2835	0
120	20241015	185000	115676150	2835	2835	2835	2835	0
121	20241015	184900	115676150	2835	2835	2835	2835	0
122	20241015	184800	115676150	2835	2835	2835	2835	1988
123	20241015	184700	115676150	2835	2835	2835	2835	0
124	20241015	184600	115676150	2835	2835	2835	2835	0
125	20241015	184500	115676150	2835	2835	2835	2835	0
126	20241015	184400	115676150	2835	2835	2835	2835	0
127	20241015	184300	115676150	2835	2835	2835	2835	0
128	20241015	184200	115676150	2835	2835	2835	2835	0
129	20241015	184100	115676150	2835	2835	2835	2835	0
130	20241015	184000	115676150	2835	2835	2835	2835	0
131	20241015	183900	115676150	2835	2835	2835	2835	0
132	20241015	183800	115676150	2835	2835	2835	2835	0
133	20241015	183700	115676150	2835	2835	2835	2835	0
134	20241015	183600	115676150	2835	2835	2835	2835	0
135	20241015	183500	115676150	2835	2835	2835	2835	0
136	20241015	183400	115676150	2835	2835	2835	2835	0
137	20241015	183300	115676150	2835	2835	2835	2835	0
138	20241015	183200	115676150	2835	2835	2835	2835	0
139	20241015	183100	115676150	2835	2835	2835	2835	0
140	20241015	183000	115676150	2835	2835	2835	2835	0
141	20241015	182900	115676150	2835	2835	2835	2835	0
142	20241015	182800	115676150	2835	2835	2835	2835	0
143	20241015	182700	115676150	2835	2835	2835	2835	0
144	20241015	182600	115676150	2835	2835	2835	2835	0
145	20241015	182500	115676150	2835	2835	2835	2835	0
146	20241015	182400	115676150	2835	2835	2835	2835	0
147	20241015	182300	115676150	2835	2835	2835	2835	0
148	20241015	182200	115676150	2835	2835	2835	2835	0
149	20241015	182100	115676150	2835	2835	2835	2835	0
150	20241015	182000	115676150	2835	2835	2835	2835	0
151	20241015	181900	115676150	2835	2835	2835	2835	0
152	20241015	181800	115676150	2835	2835	2835	2835	1988
153	20241015	181700	115676150	2835	2835	2835	2835	0
154	20241015	181600	115676150	2835	2835	2835	2835	0
155	20241015	181500	115676150	2835	2835	2835	2835	0
156	20241015	181400	115676150	2835	2835	2835	2835	0
157	20241015	181300	115676150	2835	2835	2835	2835	0
158	20241015	181200	115676150	2835	2835	2835	2835	0
159	20241015	181100	115676150	2835	2835	2835	2835	0
160	20241015	181000	115676150	2835	2835	2835	2835	0
161	20241015	180900	115676150	2835	2835	2835	2835	0
162	20241015	180800	115676150	2835	2835	2835	2835	0
163	20241015	180700	115676150	2835	2835	2835	2835	0
164	20241015	180600	115676150	2835	2835	2835	2835	0
165	20241015	180500	115676150	2835	2835	2835	2835	0
166	20241015	180400	115676150	2835	2835	2835	2835	0
167	20241015	180300	115676150	2835	2835	2835	2835	0
168	20241015	180200	115676150	2835	2835	2835	2835	0
169	20241015	180100	115676150	2835	2835	2835	2835	0
170	20241015	180000	115676150	2835	2835	2835	2835	0
171	20241015	175900	115676150	2835	2835	2835	2835	0
172	20241015	175800	115676150	2835	2835	2835	2835	0
173	20241015	175700	115676150	2835	2835	2835	2835	0
174	20241015	175600	115676150	2835	2835	2835	2835	0
175	20241015	175500	115676150	2835	2835	2835	2835	0
176	20241015	175400	115676150	2835	2835	2835	2835	0
177	20241015	175300	115676150	2835	2835	2835	2835	0
178	20241015	175200	115676150	2835	2835	2835	2835	0
179	20241015	175100	115676150	2835	2835	2835	2835	0
180	20241015	175000	115676150	2835	2835	2835	2835	0
181	20241015	174900	115676150	2835	2835	2835	2835	0
182	20241015	174800	115676150	2835	2835	2835	2835	1988
183	20241015	174700	115676150	2835	2835	2835	2835	0
184	20241015	174600	115676150	2835	2835	2835	2835	0
185	20241015	174500	115676150	2835	2835	2835	2835	0
186	20241015	174400	115676150	2835	2835	2835	2835	0
187	20241015	174300	115676150	2835	2835	2835	2835	0
188	20241015	174200	115676150	2835	2835	2835	2835	0
189	20241015	174100	115676150	2835	2835	2835	2835	0
190	20241015	174000	115676150	2835	2835	2835	2835	0
191	20241015	173900	115676150	2835	2835	2835	2835	0
192	20241015	173800	115676150	2835	2835	2835	2835	0
193	20241015	173700	115676150	2835	2835	2835	2835	0
194	20241015	173600	115676150	2835	2835	2835	2835	0
195	20241015	173500	115676150	2835	2835	2835	2835	0
196	20241015	173400	115676150	2835	2835	2835	2835	0
197	20241015	173300	115676150	2835	2835	2835	2835	0
198	20241015	173200	115676150	2835	2835	2835	2835	0
199	20241015	173100	115676150	2835	2835	2835	2835	0
200	20241015	173000	115676150	2835	2835	2835	2835	0
201	20241015	172900	115676150	2835	2835	2835	2835	0
202	20241015	172800	115676150	2835	2835	2835	2835	0
203	20241015	172700	115676150	2835	2835	2835	2835	0
204	20241015	172600	115676150	2835	2835	2835	2835	0
205	20241015	172500	115676150	2835	2835	2835	2835	0
206	20241015	172400	115676150	2835	2835	2835	2835	0
207	20241015	172300	115676150	2835	2835	2835	2835	0
208	20241015	172200	115676150	2835	2835	2835	2835	0
209	20241015	172100	115676150	2835	2835	2835	2835	0
210	20241015	172000	115676150	2835	2835	2835	2835	0
211	20241015	171900	115676150	2835	2835	2835	2835	0
212	20241015	171800	115676150	2835	2835	2835	2835	1988
213	20241015	171700	115676150	2835	2835	2835	2835	0
214	20241015	171600	115676150	2835	2835	2835	2835	0
215	20241015	171500	115676150	2835	2835	2835	2835	0
216	20241015	171400	115676150	2835	2835	2835	2835	0
217	20241015	171300	115676150	2835	2835	2835	2835	0
218	20241015	171200	115676150	2835	2835	2835	2835	0
219	20241015	171100	115676150	2835	2835	2835	2835	0
220	20241015	171000	115676150	2835	2835	2835	2835	0
221	20241015	170900	115676150	2835	2835	2835	2835	0
222	20241015	170800	115676150	2835	2835	2835	2835	0
223	20241015	170700	115676150	2835	2835	2835	2835	0
224	20241015	170600	115676150	2835	2835	2835	2835	0
225	20241015	170500	115676150	2835	2835	2835	2835	0
226	20241015	170400	115676150	2835	2835	2835	2835	0
227	20241015	170300	115676150	2835	2835	2835	2835	0
228	20241015	170200	115676150	2835	2835	2835	2835	0
229	20241015	170100	115676150	2835	2835	2835	2835	0
230	20241015	170000	115676150	2835	2835	2835	2835	0
231	20241015	165900	115676150	2835	2835	2835	2835	0
232	20241015	165800	115676150	2835	2835	2835	2835	0
233	20241015	165700	115676150	2835	2835	2835	2835	0
234	20241015	165600	115676150	2835	2835	2835	2835	0
235	20241015	165500	115676150	2835	2835	2835	2835	0
236	20241015	165400	115676150	2835	2835	2835	2835	0
237	20241015	165300	115676150	2835	2835	2835	2835	0
238	20241015	165200	115676150	2835	2835	2835	2835	0
239	20241015	165100	115676150	2835	2835	2835	2835	0
240	20241015	165000	115676150	2835	2835	2835	2835	0
241	20241015	164900	115676150	2835	2835	2835	2835	0
242	20241015	164800	115676150	2835	2835	2835	2835	1988
243	20241015	164700	115676150	2835	2835	2835	2835	0
244	20241015	164600	115676150	2835	2835	2835	2835	0
245	20241015	164500	115676150	2835	2835	2835	2835	0
246	20241015	164400	115676150	2835	2835	2835	2835	0
247	20241015	164300	115676150	2835	2835	2835	2835	0
248	20241015	164200	115676150	2835	2835	2835	2835	0
249	20241015	164100	115676150	2835	2835	2835	2835	0
250	20241015	164000	115676150	2835	2835	2835	2835	0
251	20241015	163900	115676150	2835	2835	2835	2835	0
252	20241015	163800	115676150	2835	2835	2835	2835	0
253	20241015	163700	115676150	2835	2835	2835	2835	0
254	20241015	163600	115676150	2835	2835	2835	2835	0
255	20241015	163500	115676150	2835	2835	2835	2835	0
256	20241015	163400	115676150	2835	2835	2835	2835	0
257	20241015	163300	115676150	2835	2835	2835	2835	0
258	20241015	163200	115676150	2835	2835	2835	2835	0
259	20241015	163100	115676150	2835	2835	2835	2835	0
260	20241015	163000	115676150	2835	2835	2835	2835	0
261	20241015	162900	115676150	2835	2835	2835	2835	0
262	20241015	162800	115676150	2835	2835	2835	2835	0
263	20241015	162700	115676150	2835	2835	2835	2835	0
264	20241015	162600	115676150	2835	2835	2835	2835	0
265	20241015	162500	115676150	2835	2835	2835	2835	0
266	20241015	162400	115676150	2835	2835	2835	2835	0
267	20241015	162300	115676150	2835	2835	2835	2835	0
268	20241015	162200	115676150	2835	2835	2835	2835	0
269	20241015	162100	115676150	2835	2835	2835	2835	0
270	20241015	162000	115676150	2835	2835	2835	2835	0
271	20241015	161900	115676150	2835	2835	2835	2835	0
272	20241015	161800	115676150	2835	2835	2835	2835	1988
273	20241015	161700	115676150	2835	2835	2835	2835	0
274	20241015	161600	115676150	2835	2835	2835	2835	0
275	20241015	161500	115676150	2835	2835	2835	2835	0
276	20241015	161400	115676150	2835	2835	2835	2835	0
277	20241015	161300	115676150	2835	2835	2835	2835	0
278	20241015	161200	115676150	2835	2835	2835	2835	0
279	20241015	161100	115676150	2835	2835	2835	2835	0
280	20241015	161000	115676150	2835	2835	2835	2835	0
281	20241015	160900	115676150	2835	2835	2835	2835	0
282	20241015	160800	115676150	2835	2835	2835	2835	0
283	20241015	160700	115676150	2835	2835	2835	2835	0
284	20241015	160600	115676150	2835	2835	2835	2835	0
285	20241015	160500	115676150	2835	2835	2835	2835	0
286	20241015	160400	115676150	2835	2835	2835	2835	0
287	20241015	160300	115676150	2835	2835	2835	2835	0
288	20241015	160200	115676150	2835	2835	2835	2835	0
289	20241015	160100	115676150	2835	2835	2835	2835	0
290	20241015	160000	115676150	2835	2835	2835	2835	0
291	20241015	155900	115676150	2835	2835	2835	2835	0
292	20241015	155800	115676150	2835	2835	2835	2835	0
293	20241015	155700	115676150	2835	2835	2835	2835	0
294	20241015	155600	115676150	2835	2835	2835	2835	0
295	20241015	155500	115676150	2835	2835	2835	2835	0
296	20241015	155400	115676150	2835	2835	2835	2835	0
297	20241015	155300	115676150	2835	2835	2835	2835	0
298	20241015	155200	115676150	2835	2835	2835	2835	0
299	20241015	155100	115676150	2835	2835	2835	2835	0
300	20241015	155000	115676150	2835	2835	2835	2835	0
301	20241015	154900	115676150	2835	2835	2835	2835	0
302	20241015	154800	115676150	2835	2835	2835	2835	1988
303	20241015	154700	115676150	2835	2835	2835	2835	0
304	20241015	154600	115676150	2835	2835	2835	2835	0
305	20241015	154500	115676150	2835	2835	2835	2835	0
306	20241015	154400	115676150	2835	2835	2835	2835	0
307	20241015	154300	115676150	2835	2835	2835	2835	0
308	20241015	154200	115676150	2835	2835	2835	2835	0
309	20241015	154100	115676150	2835	2835	2835	2835	0
310	20241015	154000	115676150	2835	2835	2835	2835	0
311	20241015	153900	115676150	2835	2835	2835	2835	0
312	20241015	153800	115676150	2835	2835	2835	2835	0
313	20241015	153700	115676150	2835	2835	2835	2835	0
314	20241015	153600	115676150	2835	2835	2835	2835	0
315	20241015	153500	115676150	2835	2835	2835	2835	0
316	20241015	153400	115676150	2835	2835	2835	2835	0
317	20241015	153300	115676150	2835	2835	2835	2835	0
318	20241015	153200	115676150	2835	2835	2835	2835	0
319	20241015	153100	115676150	2835	2835	2835	2835	0
320	20241015	153000	115676150	2835	2835	2835	2835	1988
321	20241015	152900	110040170	2855	2855	2855	2855	0
322	20241015	152800	110040170	2855	2855	2855	2855	0
323	20241015	152700	110040170	2855	2855	2855	2855	0
324	20241015	152600	110040170	2855	2855	2855	2855	0
325	20241015	152500	110040170	2855	2855	2855	2855	0
326	20241015	152400	110040170	2855	2855	2855	2855	0
327	20241015	152300	110040170	2855	2855	2855	2855	0
328	20241015	152200	110040170	2855	2855	2855	2855	0
329	20241015	152100	110040170	2855	2855	2855	2855	0
330	20241015	152000	110040170	2855	2855	2855	2855	0
331	20241015	151900	110040170	2855	2855	2855	2855	1
332	20241015	151800	110037315	2860	2850	2860	2850	100
333	20241015	151700	109752175	2850	2850	2850	2850	0
334	20241015	151600	109752175	2850	2850	2850	2850	0
335	20241015	151500	109752175	2850	2850	2850	2850	0
336	20241015	151400	109752175	2850	2850	2850	2850	0
337	20241015	151300	109752175	2850	2850	2850	2850	100
338	20241015	151200	109467175	2850	2850	2850	2850	29
339	20241015	151100	109384525	2845	2845	2845	2845	0
340	20241015	151000	109384525	2845	2845	2845	2845	535
341	20241015	150900	107862450	2860	2860	2860	2860	0
342	20241015	150800	107862450	2860	2860	2860	2860	13
343	20241015	150700	107825270	2860	2850	2860	2850	834
344	20241015	150600	105442080	2850	2850	2850	2850	3
345	20241015	150500	105433530	2850	2855	2855	2850	292
346	20241015	150400	104599875	2855	2855	2855	2855	0
347	20241015	150300	104599875	2855	2855	2855	2855	0
348	20241015	150200	104599875	2855	2855	2855	2855	97
349	20241015	150100	104322940	2850	2850	2850	2850	0
350	20241015	150000	104322940	2850	2850	2850	2850	0
351	20241015	145900	104322940	2850	2850	2850	2850	101
352	20241015	145800	104035090	2850	2850	2850	2850	14
353	20241015	145700	103995190	2860	2860	2860	2860	0
354	20241015	145600	103995190	2860	2860	2860	2860	0
355	20241015	145500	103995190	2860	2860	2860	2860	0
356	20241015	145400	103995190	2860	2860	2860	2860	1
357	20241015	145300	103992330	2850	2850	2850	2850	0
358	20241015	145200	103992330	2850	2850	2850	2850	1
359	20241015	145100	103989480	2860	2860	2860	2860	0
360	20241015	145000	103989480	2860	2860	2860	2860	0
361	20241015	144900	103989480	2860	2860	2860	2860	10
362	20241015	144800	103960880	2860	2860	2860	2860	0
363	20241015	144700	103960880	2860	2860	2860	2860	0
364	20241015	144600	103960880	2860	2860	2860	2860	0
365	20241015	144500	103960880	2860	2860	2860	2860	1
366	20241015	144400	103958020	2860	2860	2860	2860	0
367	20241015	144300	103958020	2860	2855	2860	2855	12
368	20241015	144200	103923755	2865	2865	2865	2865	0
369	20241015	144100	103923755	2865	2865	2865	2865	0
370	20241015	144000	103923755	2865	2865	2865	2865	0
371	20241015	143900	103923755	2865	2865	2865	2865	3
372	20241015	143800	103915160	2860	2845	2860	2845	3724
373	20241015	143700	93320365	2855	2850	2855	2850	166
374	20241015	143600	92846505	2850	2850	2850	2850	30
375	20241015	143500	92761005	2845	2845	2845	2845	50
376	20241015	143400	92618755	2850	2850	2850	2850	6
377	20241015	143300	92601655	2850	2850	2850	2850	0
378	20241015	143200	92601655	2850	2850	2850	2850	0
379	20241015	143100	92601655	2850	2850	2850	2850	0
380	20241015	143000	92601655	2850	2850	2850	2850	0
381	20241015	142900	92601655	2850	2850	2850	2850	0
382	20241015	142800	92601655	2850	2850	2850	2850	10
383	20241015	142700	92573155	2845	2845	2845	2845	0
384	20241015	142600	92573155	2845	2845	2845	2845	0
385	20241015	142500	92573155	2845	2845	2845	2845	0
386	20241015	142400	92573155	2845	2850	2850	2845	26
387	20241015	142300	92499155	2850	2850	2850	2850	0
388	20241015	142200	92499155	2850	2850	2850	2850	100
389	20241015	142100	92214155	2855	2855	2855	2855	13
390	20241015	142000	92177040	2860	2860	2860	2860	0
391	20241015	141900	92177040	2860	2860	2860	2860	0
392	20241015	141800	92177040	2860	2860	2860	2860	1
393	20241015	141700	92174180	2850	2855	2855	2850	2057
394	20241015	141600	86311530	2860	2860	2860	2860	0
395	20241015	141500	86311530	2860	2860	2860	2860	14
396	20241015	141400	86271490	2860	2860	2860	2860	66
397	20241015	141300	86082730	2860	2865	2865	2860	102
398	20241015	141200	85790950	2865	2860	2865	2860	46
399	20241015	141100	85659335	2865	2850	2865	2850	593
400	20241015	141000	83967275	2860	2870	2870	2860	1008
401	20241015	140900	81084135	2870	2870	2870	2870	14
402	20241015	140800	81043955	2875	2870	2875	2870	378
403	20241015	140700	79958410	2870	2870	2875	2870	284
404	20241015	140600	79143035	2870	2865	2870	2860	210
405	20241015	140500	78541040	2870	2870	2870	2860	25
406	20241015	140400	78469455	2870	2860	2875	2860	609
407	20241015	140300	76725090	2850	2860	2860	2850	402
408	20241015	140200	75578120	2850	2860	2860	2850	116
409	20241015	140100	75247510	2870	2860	2875	2840	987
410	20241015	140000	72432585	2860	2870	2910	2860	3595
411	20241015	135900	62060485	2875	2830	2895	2830	5499
412	20241015	135800	46397750	2825	2825	2825	2825	0
413	20241015	135700	46397750	2825	2825	2825	2825	36
414	20241015	135600	46296050	2825	2825	2825	2825	0
415	20241015	135500	46296050	2825	2825	2825	2825	0
416	20241015	135400	46296050	2825	2825	2825	2825	0
417	20241015	135300	46296050	2825	2825	2825	2825	0
418	20241015	135200	46296050	2825	2825	2825	2825	0
419	20241015	135100	46296050	2825	2825	2825	2825	0
420	20241015	135000	46296050	2825	2825	2825	2825	1
421	20241015	134900	46293225	2820	2820	2820	2820	0
422	20241015	134800	46293225	2820	2820	2820	2820	7
423	20241015	134700	46273485	2825	2825	2825	2825	0
424	20241015	134600	46273485	2825	2825	2825	2825	0
425	20241015	134500	46273485	2825	2825	2825	2825	0
426	20241015	134400	46273485	2825	2825	2825	2825	0
427	20241015	134300	46273485	2825	2825	2825	2825	0
428	20241015	134200	46273485	2825	2825	2825	2825	0
429	20241015	134100	46273485	2825	2825	2825	2825	28
430	20241015	134000	46194385	2825	2825	2825	2825	41
431	20241015	133900	46078560	2830	2830	2830	2830	0
432	20241015	133800	46078560	2830	2830	2830	2830	5
433	20241015	133700	46064410	2830	2830	2830	2830	0
434	20241015	133600	46064410	2830	2830	2830	2830	0
435	20241015	133500	46064410	2830	2830	2830	2830	0
436	20241015	133400	46064410	2830	2825	2830	2825	2
437	20241015	133300	46058755	2830	2830	2830	2830	0
438	20241015	133200	46058755	2830	2830	2830	2830	0
439	20241015	133100	46058755	2830	2830	2830	2830	0
440	20241015	133000	46058755	2830	2830	2830	2830	0
441	20241015	132900	46058755	2830	2830	2830	2830	0
442	20241015	132800	46058755	2830	2830	2830	2830	0
443	20241015	132700	46058755	2830	2830	2830	2830	0
444	20241015	132600	46058755	2830	2825	2830	2825	643
445	20241015	132500	44239560	2825	2825	2825	2825	70
446	20241015	132400	44041810	2825	2825	2825	2825	0
447	20241015	132300	44041810	2825	2825	2825	2825	2
448	20241015	132200	44036160	2825	2825	2825	2825	0
449	20241015	132100	44036160	2825	2825	2825	2825	0
450	20241015	132000	44036160	2825	2825	2825	2825	4
451	20241015	131900	44024860	2830	2830	2830	2830	1
452	20241015	131800	44022030	2825	2825	2825	2825	0
453	20241015	131700	44022030	2825	2820	2825	2820	1171
454	20241015	131600	40714825	2810	2810	2810	2810	0
455	20241015	131500	40714825	2810	2810	2810	2810	0
456	20241015	131400	40714825	2810	2815	2815	2810	19
457	20241015	131300	40661415	2810	2810	2810	2810	0
458	20241015	131200	40661415	2810	2810	2810	2810	0
459	20241015	131100	40661415	2810	2810	2810	2810	0
460	20241015	131000	40661415	2810	2810	2810	2810	0
461	20241015	130900	40661415	2810	2810	2810	2810	0
462	20241015	130800	40661415	2810	2810	2810	2810	0
463	20241015	130700	40661415	2810	2810	2810	2810	0
464	20241015	130600	40661415	2810	2810	2810	2810	1
465	20241015	130500	40658605	2825	2825	2825	2825	0
466	20241015	130400	40658605	2825	2825	2825	2825	0
467	20241015	130300	40658605	2825	2815	2825	2810	197
468	20241015	130200	40105015	2825	2825	2825	2825	0
469	20241015	130100	40105015	2825	2825	2825	2825	0
470	20241015	130000	40105015	2825	2825	2825	2825	1
471	20241015	125900	40102190	2825	2825	2825	2825	0
472	20241015	125800	40102190	2825	2825	2825	2825	0
473	20241015	125700	40102190	2825	2825	2825	2825	0
474	20241015	125600	40102190	2825	2825	2825	2825	0
475	20241015	125500	40102190	2825	2825	2825	2825	0
476	20241015	125400	40102190	2825	2825	2825	2825	0
477	20241015	125300	40102190	2825	2820	2825	2820	18
478	20241015	125200	40051350	2815	2815	2815	2815	0
479	20241015	125100	40051350	2815	2815	2815	2815	0
480	20241015	125000	40051350	2815	2815	2815	2815	0
481	20241015	124900	40051350	2815	2810	2815	2810	1449
482	20241015	124800	35977415	2810	2810	2810	2810	0
483	20241015	124700	35977415	2810	2810	2810	2810	3
484	20241015	124600	35968985	2825	2825	2825	2825	0
485	20241015	124500	35968985	2825	2825	2825	2825	0
486	20241015	124400	35968985	2825	2825	2825	2825	1
487	20241015	124300	35966160	2815	2815	2815	2815	0
488	20241015	124200	35966160	2815	2815	2815	2815	0
489	20241015	124100	35966160	2815	2815	2815	2815	0
490	20241015	124000	35966160	2815	2820	2820	2815	553
491	20241015	123900	34409410	2825	2825	2825	2825	0
492	20241015	123800	34409410	2825	2825	2825	2825	0
493	20241015	123700	34409410	2825	2825	2825	2825	0
494	20241015	123600	34409410	2825	2825	2825	2825	0
495	20241015	123500	34409410	2825	2825	2825	2825	0
496	20241015	123400	34409410	2825	2825	2825	2825	0
497	20241015	123300	34409410	2825	2825	2825	2825	2
498	20241015	123200	34403760	2820	2825	2825	2820	11
499	20241015	123100	34372690	2825	2825	2825	2825	2
500	20241015	123000	34367040	2825	2825	2825	2825	0
501	20241015	122900	34367040	2825	2825	2825	2825	0
502	20241015	122800	34367040	2825	2825	2825	2825	0
503	20241015	122700	34367040	2825	2825	2825	2825	0
504	20241015	122600	34367040	2825	2825	2825	2825	0
505	20241015	122500	34367040	2825	2825	2825	2825	0
506	20241015	122400	34367040	2825	2825	2825	2825	0
507	20241015	122300	34367040	2825	2825	2825	2825	0
508	20241015	122200	34367040	2825	2825	2825	2825	0
509	20241015	122100	34367040	2825	2825	2825	2825	0
510	20241015	122000	34367040	2825	2825	2825	2825	0
511	20241015	121900	34367040	2825	2825	2825	2825	1
512	20241015	121800	34364215	2815	2815	2815	2815	500
513	20241015	121700	32956715	2825	2825	2825	2825	0
514	20241015	121600	32956715	2825	2825	2825	2825	0
515	20241015	121500	32956715	2825	2825	2825	2825	0
516	20241015	121400	32956715	2825	2825	2825	2825	0
517	20241015	121300	32956715	2825	2825	2825	2825	0
518	20241015	121200	32956715	2825	2815	2825	2815	601
519	20241015	121100	31264890	2825	2825	2825	2825	0
520	20241015	121000	31264890	2825	2825	2825	2825	0
521	20241015	120900	31264890	2825	2825	2825	2825	0
522	20241015	120800	31264890	2825	2825	2825	2825	0
523	20241015	120700	31264890	2825	2825	2825	2825	0
524	20241015	120600	31264890	2825	2820	2825	2820	55
525	20241015	120500	31109785	2820	2820	2820	2820	2
526	20241015	120400	31104145	2820	2820	2820	2820	0
527	20241015	120300	31104145	2820	2820	2820	2820	0
528	20241015	120200	31104145	2820	2820	2820	2820	1
529	20241015	120100	31101325	2810	2810	2810	2810	0
530	20241015	120000	31101325	2810	2810	2810	2810	0
531	20241015	115900	31101325	2810	2810	2810	2810	0
532	20241015	115800	31101325	2810	2810	2810	2810	0
533	20241015	115700	31101325	2810	2810	2810	2810	74
534	20241015	115600	30893385	2820	2820	2820	2820	0
535	20241015	115500	30893385	2820	2820	2820	2820	1
536	20241015	115400	30890565	2810	2810	2810	2810	12
537	20241015	115300	30856845	2820	2820	2820	2820	0
538	20241015	115200	30856845	2820	2820	2820	2820	0
539	20241015	115100	30856845	2820	2820	2820	2820	0
540	20241015	115000	30856845	2820	2820	2820	2820	0
541	20241015	114900	30856845	2820	2820	2820	2820	0
542	20241015	114800	30856845	2820	2820	2820	2820	0
543	20241015	114700	30856845	2820	2820	2820	2820	0
544	20241015	114600	30856845	2820	2820	2820	2820	0
545	20241015	114500	30856845	2820	2820	2820	2820	0
546	20241015	114400	30856845	2820	2820	2820	2820	0
547	20241015	114300	30856845	2820	2820	2820	2820	0
548	20241015	114200	30856845	2820	2820	2820	2820	0
549	20241015	114100	30856845	2820	2820	2820	2820	0
550	20241015	114000	30856845	2820	2820	2820	2820	3
551	20241015	113900	30848385	2815	2815	2815	2815	28
552	20241015	113800	30769565	2820	2820	2820	2820	0
553	20241015	113700	30769565	2820	2820	2820	2820	0
554	20241015	113600	30769565	2820	2820	2820	2820	1
555	20241015	113500	30766745	2825	2825	2825	2825	0
556	20241015	113400	30766745	2825	2825	2825	2825	0
557	20241015	113300	30766745	2825	2815	2825	2810	364
558	20241015	113200	29743395	2815	2820	2820	2815	259
559	20241015	113100	29014265	2820	2835	2840	2820	1292
560	20241015	113000	25366080	2845	2835	2845	2825	1513
561	20241015	112900	21088015	2835	2835	2835	2835	0
562	20241015	112800	21088015	2835	2835	2835	2835	77
563	20241015	112700	20869720	2845	2845	2845	2845	0
564	20241015	112600	20869720	2845	2845	2845	2845	1
565	20241015	112500	20866875	2850	2850	2850	2850	0
566	20241015	112400	20866875	2850	2850	2850	2850	19
567	20241015	112300	20812725	2850	2850	2850	2845	7
568	20241015	112200	20792780	2835	2835	2835	2835	0
569	20241015	112100	20792780	2835	2835	2835	2835	0
570	20241015	112000	20792780	2835	2835	2835	2835	0
571	20241015	111900	20792780	2835	2835	2835	2835	1
572	20241015	111800	20789945	2835	2845	2850	2835	41
573	20241015	111700	20673345	2850	2850	2850	2850	0
574	20241015	111600	20673345	2850	2850	2850	2850	0
575	20241015	111500	20673345	2850	2850	2850	2850	0
576	20241015	111400	20673345	2850	2850	2850	2850	0
577	20241015	111300	20673345	2850	2850	2850	2850	0
578	20241015	111200	20673345	2850	2850	2850	2850	0
579	20241015	111100	20673345	2850	2850	2850	2850	0
580	20241015	111000	20673345	2850	2850	2850	2850	0
581	20241015	110900	20673345	2850	2845	2850	2845	28
582	20241015	110800	20593675	2835	2835	2835	2835	13
583	20241015	110700	20556820	2845	2845	2845	2845	0
584	20241015	110600	20556820	2845	2830	2845	2830	33
585	20241015	110500	20463265	2830	2815	2830	2815	101
586	20241015	110400	20178935	2815	2815	2815	2815	0
587	20241015	110300	20178935	2815	2815	2815	2815	0
588	20241015	110200	20178935	2815	2815	2815	2815	0
589	20241015	110100	20178935	2815	2815	2815	2815	0
590	20241015	110000	20178935	2815	2825	2825	2815	2
591	20241015	105900	20173295	2825	2825	2825	2825	0
592	20241015	105800	20173295	2825	2825	2825	2825	0
593	20241015	105700	20173295	2825	2825	2825	2825	0
594	20241015	105600	20173295	2825	2825	2825	2825	0
595	20241015	105500	20173295	2825	2825	2825	2825	0
596	20241015	105400	20173295	2825	2825	2825	2825	100
597	20241015	105300	19890795	2830	2830	2830	2830	3186
598	20241015	105200	10874415	2830	2830	2830	2830	818
599	20241015	105100	8559475	2830	2830	2830	2830	0
600	20241015	105000	8559475	2830	2830	2830	2830	31
601	20241015	104900	8471745	2830	2830	2830	2830	0
602	20241015	104800	8471745	2830	2830	2830	2830	0
603	20241015	104700	8471745	2830	2830	2830	2830	10
604	20241015	104600	8443445	2830	2830	2830	2830	0
605	20241015	104500	8443445	2830	2830	2830	2830	0
606	20241015	104400	8443445	2830	2830	2830	2830	0
607	20241015	104300	8443445	2830	2825	2830	2825	329
608	20241015	104200	7514015	2820	2820	2820	2820	1
609	20241015	104100	7511195	2820	2820	2820	2820	0
610	20241015	104000	7511195	2820	2820	2820	2820	200
611	20241015	103900	6947195	2815	2815	2815	2815	0
612	20241015	103800	6947195	2815	2815	2815	2815	0
613	20241015	103700	6947195	2815	2815	2815	2815	0
614	20241015	103600	6947195	2815	2815	2815	2815	0
615	20241015	103500	6947195	2815	2815	2815	2815	14
616	20241015	103400	6907785	2815	2815	2815	2815	0
617	20241015	103300	6907785	2815	2820	2825	2815	36
618	20241015	103200	6806215	2810	2810	2810	2810	0
619	20241015	103100	6806215	2810	2810	2810	2810	0
620	20241015	103000	6806215	2810	2810	2810	2810	0
621	20241015	102900	6806215	2810	2810	2810	2810	0
622	20241015	102800	6806215	2810	2810	2810	2810	2
623	20241015	102700	6800595	2825	2825	2825	2825	0
624	20241015	102600	6800595	2825	2825	2825	2825	0
625	20241015	102500	6800595	2825	2825	2825	2825	0
626	20241015	102400	6800595	2825	2825	2825	2825	0
627	20241015	102300	6800595	2825	2825	2825	2825	0
628	20241015	102200	6800595	2825	2825	2825	2825	0
629	20241015	102100	6800595	2825	2825	2825	2825	0
630	20241015	102000	6800595	2825	2825	2825	2825	0
631	20241015	101900	6800595	2825	2815	2825	2815	265
632	20241015	101800	6052010	2810	2810	2810	2810	0
633	20241015	101700	6052010	2810	2810	2810	2810	0
634	20241015	101600	6052010	2810	2810	2810	2810	0
635	20241015	101500	6052010	2810	2810	2810	2810	0
636	20241015	101400	6052010	2810	2810	2810	2810	0
637	20241015	101300	6052010	2810	2810	2810	2810	0
638	20241015	101200	6052010	2810	2810	2810	2810	0
639	20241015	101100	6052010	2810	2810	2810	2810	0
640	20241015	101000	6052010	2810	2810	2810	2810	267
641	20241015	100900	5301740	2825	2825	2825	2825	0
642	20241015	100800	5301740	2825	2825	2825	2825	0
643	20241015	100700	5301740	2825	2825	2825	2825	0
644	20241015	100600	5301740	2825	2825	2825	2825	0
645	20241015	100500	5301740	2825	2825	2825	2825	1
646	20241015	100400	5298915	2825	2825	2825	2825	0
647	20241015	100300	5298915	2825	2825	2825	2825	0
648	20241015	100200	5298915	2825	2825	2825	2825	0
649	20241015	100100	5298915	2825	2825	2825	2825	0
650	20241015	100000	5298915	2825	2825	2825	2825	0
651	20241015	095900	5298915	2825	2825	2825	2825	1
652	20241015	095800	5296090	2825	2825	2825	2825	0
653	20241015	095700	5296090	2825	2810	2825	2810	4
654	20241015	095600	5284825	2825	2825	2825	2825	0
655	20241015	095500	5284825	2825	2825	2825	2825	0
656	20241015	095400	5284825	2825	2825	2825	2825	0
657	20241015	095300	5284825	2825	2825	2825	2825	0
658	20241015	095200	5284825	2825	2825	2825	2825	0
659	20241015	095100	5284825	2825	2825	2825	2825	0
660	20241015	095000	5284825	2825	2825	2825	2825	0
661	20241015	094900	5284825	2825	2825	2825	2825	0
662	20241015	094800	5284825	2825	2825	2825	2825	0
663	20241015	094700	5284825	2825	2825	2825	2825	0
664	20241015	094600	5284825	2825	2825	2825	2825	0
665	20241015	094500	5284825	2825	2825	2825	2825	0
666	20241015	094400	5284825	2825	2825	2825	2825	0
667	20241015	094300	5284825	2825	2825	2825	2825	0
668	20241015	094200	5284825	2825	2825	2825	2825	0
669	20241015	094100	5284825	2825	2825	2825	2825	2
670	20241015	094000	5279175	2825	2825	2825	2825	1
671	20241015	093900	5276350	2810	2810	2810	2810	0
672	20241015	093800	5276350	2810	2810	2810	2810	0
673	20241015	093700	5276350	2810	2810	2810	2810	10
674	20241015	093600	5248250	2810	2810	2810	2810	0
675	20241015	093500	5248250	2810	2810	2810	2810	0
676	20241015	093400	5248250	2810	2810	2810	2810	0
677	20241015	093300	5248250	2810	2810	2810	2810	0
678	20241015	093200	5248250	2810	2810	2810	2810	0
679	20241015	093100	5248250	2810	2810	2810	2810	100
680	20241015	093000	4967250	2810	2810	2810	2810	0
681	20241015	092900	4967250	2810	2810	2810	2810	0
682	20241015	092800	4967250	2810	2810	2810	2810	0
683	20241015	092700	4967250	2810	2810	2810	2810	0
684	20241015	092600	4967250	2810	2810	2810	2810	0
685	20241015	092500	4967250	2810	2810	2810	2810	4
686	20241015	092400	4956010	2810	2815	2815	2810	500
687	20241015	092300	3549475	2815	2815	2815	2815	10
688	20241015	092200	3521325	2815	2815	2815	2815	0
689	20241015	092100	3521325	2815	2815	2815	2815	300
690	20241015	092000	2676825	2815	2820	2820	2815	15
691	20241015	091900	2634575	2830	2830	2830	2830	0
692	20241015	091800	2634575	2830	2830	2830	2830	0
693	20241015	091700	2634575	2830	2830	2830	2830	0
694	20241015	091600	2634575	2830	2830	2830	2830	0
695	20241015	091500	2634575	2830	2830	2830	2830	5
696	20241015	091400	2620425	2815	2815	2815	2815	0
697	20241015	091300	2620425	2815	2815	2815	2815	0
698	20241015	091200	2620425	2815	2815	2815	2815	0
699	20241015	091100	2620425	2815	2815	2815	2815	0
700	20241015	091000	2620425	2815	2815	2815	2815	0
701	20241015	090900	2620425	2815	2830	2830	2815	6
702	20241015	090800	2603520	2815	2820	2820	2815	200
703	20241015	090700	2040515	2815	2815	2815	2815	0
704	20241015	090600	2040515	2815	2815	2815	2815	1
705	20241015	090500	2037700	2810	2810	2810	2810	706
706	20241015	090400	53840	2830	2830	2830	2830	0
707	20241015	090300	53840	2830	2830	2830	2830	1
708	20241015	090200	51010	2835	2835	2835	2835	0
709	20241015	090100	51010	2835	2835	2835	2835	0
710	20241015	090000	51010	2835	2835	2835	2815	18