KissMeData/221800/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	204500	92546180	2850	2850	2850	2850	433
3	20241017	204400	92546180	2850	2850	2850	2850	0
4	20241017	204300	92546180	2850	2850	2850	2850	0
5	20241017	204200	92546180	2850	2850	2850	2850	0
6	20241017	204100	92546180	2850	2850	2850	2850	0
7	20241017	204000	92546180	2850	2850	2850	2850	0
8	20241017	203900	92546180	2850	2850	2850	2850	0
9	20241017	203800	92546180	2850	2850	2850	2850	0
10	20241017	203700	92546180	2850	2850	2850	2850	0
11	20241017	203600	92546180	2850	2850	2850	2850	0
12	20241017	203500	92546180	2850	2850	2850	2850	0
13	20241017	203400	92546180	2850	2850	2850	2850	0
14	20241017	203300	92546180	2850	2850	2850	2850	0
15	20241017	203200	92546180	2850	2850	2850	2850	0
16	20241017	203100	92546180	2850	2850	2850	2850	0
17	20241017	203000	92546180	2850	2850	2850	2850	0
18	20241017	202900	92546180	2850	2850	2850	2850	0
19	20241017	202800	92546180	2850	2850	2850	2850	0
20	20241017	202700	92546180	2850	2850	2850	2850	0
21	20241017	202600	92546180	2850	2850	2850	2850	0
22	20241017	202500	92546180	2850	2850	2850	2850	0
23	20241017	202400	92546180	2850	2850	2850	2850	0
24	20241017	202300	92546180	2850	2850	2850	2850	0
25	20241017	202200	92546180	2850	2850	2850	2850	0
26	20241017	202100	92546180	2850	2850	2850	2850	0
27	20241017	202000	92546180	2850	2850	2850	2850	0
28	20241017	201900	92546180	2850	2850	2850	2850	0
29	20241017	201800	92546180	2850	2850	2850	2850	0
30	20241017	201700	92546180	2850	2850	2850	2850	0
31	20241017	201600	92546180	2850	2850	2850	2850	0
32	20241017	201500	92546180	2850	2850	2850	2850	433
33	20241017	201400	92546180	2850	2850	2850	2850	0
34	20241017	201300	92546180	2850	2850	2850	2850	0
35	20241017	201200	92546180	2850	2850	2850	2850	0
36	20241017	201100	92546180	2850	2850	2850	2850	0
37	20241017	201000	92546180	2850	2850	2850	2850	0
38	20241017	200900	92546180	2850	2850	2850	2850	0
39	20241017	200800	92546180	2850	2850	2850	2850	0
40	20241017	200700	92546180	2850	2850	2850	2850	0
41	20241017	200600	92546180	2850	2850	2850	2850	0
42	20241017	200500	92546180	2850	2850	2850	2850	0
43	20241017	200400	92546180	2850	2850	2850	2850	0
44	20241017	200300	92546180	2850	2850	2850	2850	0
45	20241017	200200	92546180	2850	2850	2850	2850	0
46	20241017	200100	92546180	2850	2850	2850	2850	0
47	20241017	200000	92546180	2850	2850	2850	2850	0
48	20241017	195900	92546180	2850	2850	2850	2850	0
49	20241017	195800	92546180	2850	2850	2850	2850	0
50	20241017	195700	92546180	2850	2850	2850	2850	0
51	20241017	195600	92546180	2850	2850	2850	2850	0
52	20241017	195500	92546180	2850	2850	2850	2850	0
53	20241017	195400	92546180	2850	2850	2850	2850	0
54	20241017	195300	92546180	2850	2850	2850	2850	0
55	20241017	195200	92546180	2850	2850	2850	2850	0
56	20241017	195100	92546180	2850	2850	2850	2850	0
57	20241017	195000	92546180	2850	2850	2850	2850	0
58	20241017	194900	92546180	2850	2850	2850	2850	0
59	20241017	194800	92546180	2850	2850	2850	2850	0
60	20241017	194700	92546180	2850	2850	2850	2850	0
61	20241017	194600	92546180	2850	2850	2850	2850	0
62	20241017	194500	92546180	2850	2850	2850	2850	433
63	20241017	194400	92546180	2850	2850	2850	2850	0
64	20241017	194300	92546180	2850	2850	2850	2850	0
65	20241017	194200	92546180	2850	2850	2850	2850	0
66	20241017	194100	92546180	2850	2850	2850	2850	0
67	20241017	194000	92546180	2850	2850	2850	2850	0
68	20241017	193900	92546180	2850	2850	2850	2850	0
69	20241017	193800	92546180	2850	2850	2850	2850	0
70	20241017	193700	92546180	2850	2850	2850	2850	0
71	20241017	193600	92546180	2850	2850	2850	2850	0
72	20241017	193500	92546180	2850	2850	2850	2850	0
73	20241017	193400	92546180	2850	2850	2850	2850	0
74	20241017	193300	92546180	2850	2850	2850	2850	0
75	20241017	193200	92546180	2850	2850	2850	2850	0
76	20241017	193100	92546180	2850	2850	2850	2850	0
77	20241017	193000	92546180	2850	2850	2850	2850	0
78	20241017	192900	92546180	2850	2850	2850	2850	0
79	20241017	192800	92546180	2850	2850	2850	2850	0
80	20241017	192700	92546180	2850	2850	2850	2850	0
81	20241017	192600	92546180	2850	2850	2850	2850	0
82	20241017	192500	92546180	2850	2850	2850	2850	0
83	20241017	192400	92546180	2850	2850	2850	2850	0
84	20241017	192300	92546180	2850	2850	2850	2850	0
85	20241017	192200	92546180	2850	2850	2850	2850	0
86	20241017	192100	92546180	2850	2850	2850	2850	0
87	20241017	192000	92546180	2850	2850	2850	2850	0
88	20241017	191900	92546180	2850	2850	2850	2850	0
89	20241017	191800	92546180	2850	2850	2850	2850	0
90	20241017	191700	92546180	2850	2850	2850	2850	0
91	20241017	191600	92546180	2850	2850	2850	2850	0
92	20241017	191500	92546180	2850	2850	2850	2850	433
93	20241017	191400	92546180	2850	2850	2850	2850	0
94	20241017	191300	92546180	2850	2850	2850	2850	0
95	20241017	191200	92546180	2850	2850	2850	2850	0
96	20241017	191100	92546180	2850	2850	2850	2850	0
97	20241017	191000	92546180	2850	2850	2850	2850	0
98	20241017	190900	92546180	2850	2850	2850	2850	0
99	20241017	190800	92546180	2850	2850	2850	2850	0
100	20241017	190700	92546180	2850	2850	2850	2850	0
101	20241017	190600	92546180	2850	2850	2850	2850	0
102	20241017	190500	92546180	2850	2850	2850	2850	0
103	20241017	190400	92546180	2850	2850	2850	2850	0
104	20241017	190300	92546180	2850	2850	2850	2850	0
105	20241017	190200	92546180	2850	2850	2850	2850	0
106	20241017	190100	92546180	2850	2850	2850	2850	0
107	20241017	190000	92546180	2850	2850	2850	2850	0
108	20241017	185900	92546180	2850	2850	2850	2850	0
109	20241017	185800	92546180	2850	2850	2850	2850	0
110	20241017	185700	92546180	2850	2850	2850	2850	0
111	20241017	185600	92546180	2850	2850	2850	2850	0
112	20241017	185500	92546180	2850	2850	2850	2850	0
113	20241017	185400	92546180	2850	2850	2850	2850	0
114	20241017	185300	92546180	2850	2850	2850	2850	0
115	20241017	185200	92546180	2850	2850	2850	2850	0
116	20241017	185100	92546180	2850	2850	2850	2850	0
117	20241017	185000	92546180	2850	2850	2850	2850	0
118	20241017	184900	92546180	2850	2850	2850	2850	0
119	20241017	184800	92546180	2850	2850	2850	2850	0
120	20241017	184700	92546180	2850	2850	2850	2850	0
121	20241017	184600	92546180	2850	2850	2850	2850	0
122	20241017	184500	92546180	2850	2850	2850	2850	433
123	20241017	184400	92546180	2850	2850	2850	2850	0
124	20241017	184300	92546180	2850	2850	2850	2850	0
125	20241017	184200	92546180	2850	2850	2850	2850	0
126	20241017	184100	92546180	2850	2850	2850	2850	0
127	20241017	184000	92546180	2850	2850	2850	2850	0
128	20241017	183900	92546180	2850	2850	2850	2850	0
129	20241017	183800	92546180	2850	2850	2850	2850	0
130	20241017	183700	92546180	2850	2850	2850	2850	0
131	20241017	183600	92546180	2850	2850	2850	2850	0
132	20241017	183500	92546180	2850	2850	2850	2850	0
133	20241017	183400	92546180	2850	2850	2850	2850	0
134	20241017	183300	92546180	2850	2850	2850	2850	0
135	20241017	183200	92546180	2850	2850	2850	2850	0
136	20241017	183100	92546180	2850	2850	2850	2850	0
137	20241017	183000	92546180	2850	2850	2850	2850	0
138	20241017	182900	92546180	2850	2850	2850	2850	0
139	20241017	182800	92546180	2850	2850	2850	2850	0
140	20241017	182700	92546180	2850	2850	2850	2850	0
141	20241017	182600	92546180	2850	2850	2850	2850	0
142	20241017	182500	92546180	2850	2850	2850	2850	0
143	20241017	182400	92546180	2850	2850	2850	2850	0
144	20241017	182300	92546180	2850	2850	2850	2850	0
145	20241017	182200	92546180	2850	2850	2850	2850	0
146	20241017	182100	92546180	2850	2850	2850	2850	0
147	20241017	182000	92546180	2850	2850	2850	2850	0
148	20241017	181900	92546180	2850	2850	2850	2850	0
149	20241017	181800	92546180	2850	2850	2850	2850	0
150	20241017	181700	92546180	2850	2850	2850	2850	0
151	20241017	181600	92546180	2850	2850	2850	2850	0
152	20241017	181500	92546180	2850	2850	2850	2850	433
153	20241017	181400	92546180	2850	2850	2850	2850	0
154	20241017	181300	92546180	2850	2850	2850	2850	0
155	20241017	181200	92546180	2850	2850	2850	2850	0
156	20241017	181100	92546180	2850	2850	2850	2850	0
157	20241017	181000	92546180	2850	2850	2850	2850	0
158	20241017	180900	92546180	2850	2850	2850	2850	0
159	20241017	180800	92546180	2850	2850	2850	2850	0
160	20241017	180700	92546180	2850	2850	2850	2850	0
161	20241017	180600	92546180	2850	2850	2850	2850	0
162	20241017	180500	92546180	2850	2850	2850	2850	0
163	20241017	180400	92546180	2850	2850	2850	2850	0
164	20241017	180300	92546180	2850	2850	2850	2850	0
165	20241017	180200	92546180	2850	2850	2850	2850	0
166	20241017	180100	92546180	2850	2850	2850	2850	0
167	20241017	180000	92546180	2850	2850	2850	2850	0
168	20241017	175900	92546180	2850	2850	2850	2850	0
169	20241017	175800	92546180	2850	2850	2850	2850	0
170	20241017	175700	92546180	2850	2850	2850	2850	0
171	20241017	175600	92546180	2850	2850	2850	2850	0
172	20241017	175500	92546180	2850	2850	2850	2850	0
173	20241017	175400	92546180	2850	2850	2850	2850	0
174	20241017	175300	92546180	2850	2850	2850	2850	0
175	20241017	175200	92546180	2850	2850	2850	2850	0
176	20241017	175100	92546180	2850	2850	2850	2850	0
177	20241017	175000	92546180	2850	2850	2850	2850	0
178	20241017	174900	92546180	2850	2850	2850	2850	0
179	20241017	174800	92546180	2850	2850	2850	2850	0
180	20241017	174700	92546180	2850	2850	2850	2850	0
181	20241017	174600	92546180	2850	2850	2850	2850	0
182	20241017	174500	92546180	2850	2850	2850	2850	433
183	20241017	174400	92546180	2850	2850	2850	2850	0
184	20241017	174300	92546180	2850	2850	2850	2850	0
185	20241017	174200	92546180	2850	2850	2850	2850	0
186	20241017	174100	92546180	2850	2850	2850	2850	0
187	20241017	174000	92546180	2850	2850	2850	2850	0
188	20241017	173900	92546180	2850	2850	2850	2850	0
189	20241017	173800	92546180	2850	2850	2850	2850	0
190	20241017	173700	92546180	2850	2850	2850	2850	0
191	20241017	173600	92546180	2850	2850	2850	2850	0
192	20241017	173500	92546180	2850	2850	2850	2850	0
193	20241017	173400	92546180	2850	2850	2850	2850	0
194	20241017	173300	92546180	2850	2850	2850	2850	0
195	20241017	173200	92546180	2850	2850	2850	2850	0
196	20241017	173100	92546180	2850	2850	2850	2850	0
197	20241017	173000	92546180	2850	2850	2850	2850	0
198	20241017	172900	92546180	2850	2850	2850	2850	0
199	20241017	172800	92546180	2850	2850	2850	2850	0
200	20241017	172700	92546180	2850	2850	2850	2850	0
201	20241017	172600	92546180	2850	2850	2850	2850	0
202	20241017	172500	92546180	2850	2850	2850	2850	0
203	20241017	172400	92546180	2850	2850	2850	2850	0
204	20241017	172300	92546180	2850	2850	2850	2850	0
205	20241017	172200	92546180	2850	2850	2850	2850	0
206	20241017	172100	92546180	2850	2850	2850	2850	0
207	20241017	172000	92546180	2850	2850	2850	2850	0
208	20241017	171900	92546180	2850	2850	2850	2850	0
209	20241017	171800	92546180	2850	2850	2850	2850	0
210	20241017	171700	92546180	2850	2850	2850	2850	0
211	20241017	171600	92546180	2850	2850	2850	2850	0
212	20241017	171500	92546180	2850	2850	2850	2850	433
213	20241017	171400	92546180	2850	2850	2850	2850	0
214	20241017	171300	92546180	2850	2850	2850	2850	0
215	20241017	171200	92546180	2850	2850	2850	2850	0
216	20241017	171100	92546180	2850	2850	2850	2850	0
217	20241017	171000	92546180	2850	2850	2850	2850	0
218	20241017	170900	92546180	2850	2850	2850	2850	0
219	20241017	170800	92546180	2850	2850	2850	2850	0
220	20241017	170700	92546180	2850	2850	2850	2850	0
221	20241017	170600	92546180	2850	2850	2850	2850	0
222	20241017	170500	92546180	2850	2850	2850	2850	0
223	20241017	170400	92546180	2850	2850	2850	2850	0
224	20241017	170300	92546180	2850	2850	2850	2850	0
225	20241017	170200	92546180	2850	2850	2850	2850	0
226	20241017	170100	92546180	2850	2850	2850	2850	0
227	20241017	170000	92546180	2850	2850	2850	2850	0
228	20241017	165900	92546180	2850	2850	2850	2850	0
229	20241017	165800	92546180	2850	2850	2850	2850	0
230	20241017	165700	92546180	2850	2850	2850	2850	0
231	20241017	165600	92546180	2850	2850	2850	2850	0
232	20241017	165500	92546180	2850	2850	2850	2850	0
233	20241017	165400	92546180	2850	2850	2850	2850	0
234	20241017	165300	92546180	2850	2850	2850	2850	0
235	20241017	165200	92546180	2850	2850	2850	2850	0
236	20241017	165100	92546180	2850	2850	2850	2850	0
237	20241017	165000	92546180	2850	2850	2850	2850	0
238	20241017	164900	92546180	2850	2850	2850	2850	0
239	20241017	164800	92546180	2850	2850	2850	2850	0
240	20241017	164700	92546180	2850	2850	2850	2850	0
241	20241017	164600	92546180	2850	2850	2850	2850	0
242	20241017	164500	92546180	2850	2850	2850	2850	433
243	20241017	164400	92546180	2850	2850	2850	2850	0
244	20241017	164300	92546180	2850	2850	2850	2850	0
245	20241017	164200	92546180	2850	2850	2850	2850	0
246	20241017	164100	92546180	2850	2850	2850	2850	0
247	20241017	164000	92546180	2850	2850	2850	2850	0
248	20241017	163900	92546180	2850	2850	2850	2850	0
249	20241017	163800	92546180	2850	2850	2850	2850	0
250	20241017	163700	92546180	2850	2850	2850	2850	0
251	20241017	163600	92546180	2850	2850	2850	2850	0
252	20241017	163500	92546180	2850	2850	2850	2850	0
253	20241017	163400	92546180	2850	2850	2850	2850	0
254	20241017	163300	92546180	2850	2850	2850	2850	0
255	20241017	163200	92546180	2850	2850	2850	2850	0
256	20241017	163100	92546180	2850	2850	2850	2850	0
257	20241017	163000	92546180	2850	2850	2850	2850	0
258	20241017	162900	92546180	2850	2850	2850	2850	0
259	20241017	162800	92546180	2850	2850	2850	2850	0
260	20241017	162700	92546180	2850	2850	2850	2850	0
261	20241017	162600	92546180	2850	2850	2850	2850	0
262	20241017	162500	92546180	2850	2850	2850	2850	0
263	20241017	162400	92546180	2850	2850	2850	2850	0
264	20241017	162300	92546180	2850	2850	2850	2850	0
265	20241017	162200	92546180	2850	2850	2850	2850	0
266	20241017	162100	92546180	2850	2850	2850	2850	0
267	20241017	162000	92546180	2850	2850	2850	2850	0
268	20241017	161900	92546180	2850	2850	2850	2850	0
269	20241017	161800	92546180	2850	2850	2850	2850	0
270	20241017	161700	92546180	2850	2850	2850	2850	0
271	20241017	161600	92546180	2850	2850	2850	2850	0
272	20241017	161500	92546180	2850	2850	2850	2850	433
273	20241017	161400	92546180	2850	2850	2850	2850	0
274	20241017	161300	92546180	2850	2850	2850	2850	0
275	20241017	161200	92546180	2850	2850	2850	2850	0
276	20241017	161100	92546180	2850	2850	2850	2850	0
277	20241017	161000	92546180	2850	2850	2850	2850	0
278	20241017	160900	92546180	2850	2850	2850	2850	0
279	20241017	160800	92546180	2850	2850	2850	2850	0
280	20241017	160700	92546180	2850	2850	2850	2850	0
281	20241017	160600	92546180	2850	2850	2850	2850	0
282	20241017	160500	92546180	2850	2850	2850	2850	0
283	20241017	160400	92546180	2850	2850	2850	2850	0
284	20241017	160300	92546180	2850	2850	2850	2850	0
285	20241017	160200	92546180	2850	2850	2850	2850	0
286	20241017	160100	92546180	2850	2850	2850	2850	0
287	20241017	160000	92546180	2850	2850	2850	2850	0
288	20241017	155900	92546180	2850	2850	2850	2850	0
289	20241017	155800	92546180	2850	2850	2850	2850	0
290	20241017	155700	92546180	2850	2850	2850	2850	0
291	20241017	155600	92546180	2850	2850	2850	2850	0
292	20241017	155500	92546180	2850	2850	2850	2850	0
293	20241017	155400	92546180	2850	2850	2850	2850	0
294	20241017	155300	92546180	2850	2850	2850	2850	0
295	20241017	155200	92546180	2850	2850	2850	2850	0
296	20241017	155100	92546180	2850	2850	2850	2850	0
297	20241017	155000	92546180	2850	2850	2850	2850	0
298	20241017	154900	92546180	2850	2850	2850	2850	0
299	20241017	154800	92546180	2850	2850	2850	2850	0
300	20241017	154700	92546180	2850	2850	2850	2850	0
301	20241017	154600	92546180	2850	2850	2850	2850	0
302	20241017	154500	92546180	2850	2850	2850	2850	433
303	20241017	154400	92546180	2850	2850	2850	2850	0
304	20241017	154300	92546180	2850	2850	2850	2850	0
305	20241017	154200	92546180	2850	2850	2850	2850	0
306	20241017	154100	92546180	2850	2850	2850	2850	0
307	20241017	154000	92546180	2850	2850	2850	2850	0
308	20241017	153900	92546180	2850	2850	2850	2850	0
309	20241017	153800	92546180	2850	2850	2850	2850	0
310	20241017	153700	92546180	2850	2850	2850	2850	0
311	20241017	153600	92546180	2850	2850	2850	2850	0
312	20241017	153500	92546180	2850	2850	2850	2850	0
313	20241017	153400	92546180	2850	2850	2850	2850	0
314	20241017	153300	92546180	2850	2850	2850	2850	0
315	20241017	153200	92546180	2850	2850	2850	2850	0
316	20241017	153100	92546180	2850	2850	2850	2850	0
317	20241017	153000	92546180	2850	2850	2850	2850	433
318	20241017	152900	91312130	2850	2850	2850	2850	0
319	20241017	152800	91312130	2850	2850	2850	2850	0
320	20241017	152700	91312130	2850	2850	2850	2850	0
321	20241017	152600	91312130	2850	2850	2850	2850	0
322	20241017	152500	91312130	2850	2850	2850	2850	0
323	20241017	152400	91312130	2850	2850	2850	2850	0
324	20241017	152300	91312130	2850	2850	2850	2850	0
325	20241017	152200	91312130	2850	2850	2850	2850	0
326	20241017	152100	91312130	2850	2850	2850	2850	0
327	20241017	152000	91312130	2850	2850	2850	2850	0
328	20241017	151900	91312130	2850	2850	2850	2850	0
329	20241017	151800	91312130	2850	2850	2850	2850	0
330	20241017	151700	91312130	2850	2850	2850	2850	0
331	20241017	151600	91312130	2850	2845	2850	2845	137
332	20241017	151500	90922360	2850	2850	2850	2850	0
333	20241017	151400	90922360	2850	2810	2850	2810	3860
334	20241017	151300	80039555	2810	2810	2810	2810	0
335	20241017	151200	80039555	2810	2805	2810	2805	199
336	20241017	151100	79481355	2805	2805	2805	2805	0
337	20241017	151000	79481355	2805	2805	2805	2805	1
338	20241017	150900	79478550	2805	2805	2805	2805	1
339	20241017	150800	79475745	2800	2800	2800	2800	0
340	20241017	150700	79475745	2800	2810	2810	2800	102
341	20241017	150600	79190135	2805	2805	2805	2805	137
342	20241017	150500	78805850	2805	2800	2805	2795	801
343	20241017	150400	76565865	2810	2810	2810	2810	1
344	20241017	150300	76563055	2805	2805	2805	2805	0
345	20241017	150200	76563055	2805	2805	2805	2805	0
346	20241017	150100	76563055	2805	2805	2805	2805	0
347	20241017	150000	76563055	2805	2805	2805	2805	872
348	20241017	145900	74117095	2810	2810	2810	2810	0
349	20241017	145800	74117095	2810	2810	2810	2810	0
350	20241017	145700	74117095	2810	2810	2810	2810	0
351	20241017	145600	74117095	2810	2810	2810	2810	0
352	20241017	145500	74117095	2810	2810	2810	2810	153
353	20241017	145400	73687165	2815	2815	2815	2815	1
354	20241017	145300	73684350	2810	2810	2810	2810	0
355	20241017	145200	73684350	2810	2810	2810	2810	2
356	20241017	145100	73678730	2805	2805	2805	2805	0
357	20241017	145000	73678730	2805	2805	2805	2805	0
358	20241017	144900	73678730	2805	2810	2810	2805	1352
359	20241017	144800	69884755	2815	2815	2815	2815	0
360	20241017	144700	69884755	2815	2815	2815	2815	1
361	20241017	144600	69881940	2810	2810	2810	2810	0
362	20241017	144500	69881940	2810	2810	2810	2810	0
363	20241017	144400	69881940	2810	2810	2810	2810	0
364	20241017	144300	69881940	2810	2810	2810	2810	0
365	20241017	144200	69881940	2810	2810	2810	2810	0
366	20241017	144100	69881940	2810	2810	2810	2810	0
367	20241017	144000	69881940	2810	2810	2810	2810	0
368	20241017	143900	69881940	2810	2810	2810	2810	0
369	20241017	143800	69881940	2810	2810	2810	2810	0
370	20241017	143700	69881940	2810	2810	2810	2810	0
371	20241017	143600	69881940	2810	2810	2810	2810	0
372	20241017	143500	69881940	2810	2810	2810	2810	0
373	20241017	143400	69881940	2810	2810	2810	2810	20
374	20241017	143300	69825740	2810	2810	2810	2810	0
375	20241017	143200	69825740	2810	2810	2810	2810	0
376	20241017	143100	69825740	2810	2810	2810	2810	0
377	20241017	143000	69825740	2810	2810	2810	2810	0
378	20241017	142900	69825740	2810	2810	2810	2810	0
379	20241017	142800	69825740	2810	2810	2810	2810	0
380	20241017	142700	69825740	2810	2810	2810	2810	0
381	20241017	142600	69825740	2810	2810	2810	2810	0
382	20241017	142500	69825740	2810	2810	2810	2810	0
383	20241017	142400	69825740	2810	2810	2810	2810	0
384	20241017	142300	69825740	2810	2810	2810	2810	28
385	20241017	142200	69747060	2815	2815	2815	2815	0
386	20241017	142100	69747060	2815	2815	2815	2815	0
387	20241017	142000	69747060	2815	2815	2815	2815	0
388	20241017	141900	69747060	2815	2815	2815	2815	0
389	20241017	141800	69747060	2815	2815	2815	2815	0
390	20241017	141700	69747060	2815	2815	2815	2815	0
391	20241017	141600	69747060	2815	2815	2815	2815	0
392	20241017	141500	69747060	2815	2815	2815	2815	0
393	20241017	141400	69747060	2815	2815	2815	2815	0
394	20241017	141300	69747060	2815	2815	2815	2815	5
395	20241017	141200	69732985	2810	2810	2810	2810	0
396	20241017	141100	69732985	2810	2810	2810	2810	0
397	20241017	141000	69732985	2810	2810	2810	2810	0
398	20241017	140900	69732985	2810	2810	2810	2810	0
399	20241017	140800	69732985	2810	2810	2810	2810	0
400	20241017	140700	69732985	2810	2810	2810	2810	0
401	20241017	140600	69732985	2810	2810	2810	2810	0
402	20241017	140500	69732985	2810	2810	2810	2810	0
403	20241017	140400	69732985	2810	2810	2810	2810	0
404	20241017	140300	69732985	2810	2810	2810	2810	0
405	20241017	140200	69732985	2810	2810	2810	2810	0
406	20241017	140100	69732985	2810	2810	2810	2810	420
407	20241017	140000	68552785	2820	2820	2820	2820	0
408	20241017	135900	68552785	2820	2820	2820	2820	0
409	20241017	135800	68552785	2820	2820	2820	2820	2
410	20241017	135700	68547145	2810	2810	2810	2810	0
411	20241017	135600	68547145	2810	2810	2810	2810	81
412	20241017	135500	68319535	2810	2810	2810	2810	0
413	20241017	135400	68319535	2810	2810	2810	2810	0
414	20241017	135300	68319535	2810	2810	2810	2810	0
415	20241017	135200	68319535	2810	2810	2810	2810	0
416	20241017	135100	68319535	2810	2810	2810	2810	0
417	20241017	135000	68319535	2810	2810	2810	2810	0
418	20241017	134900	68319535	2810	2810	2810	2810	0
419	20241017	134800	68319535	2810	2810	2810	2810	0
420	20241017	134700	68319535	2810	2810	2810	2810	0
421	20241017	134600	68319535	2810	2820	2820	2810	1566
422	20241017	134500	63910730	2825	2825	2825	2825	0
423	20241017	134400	63910730	2825	2825	2825	2825	0
424	20241017	134300	63910730	2825	2825	2825	2825	0
425	20241017	134200	63910730	2825	2825	2825	2825	0
426	20241017	134100	63910730	2825	2825	2825	2825	0
427	20241017	134000	63910730	2825	2825	2825	2825	3
428	20241017	133900	63902255	2820	2820	2820	2820	28
429	20241017	133800	63823295	2820	2820	2820	2820	0
430	20241017	133700	63823295	2820	2820	2820	2820	0
431	20241017	133600	63823295	2820	2820	2820	2820	0
432	20241017	133500	63823295	2820	2820	2820	2820	0
433	20241017	133400	63823295	2820	2820	2820	2820	0
434	20241017	133300	63823295	2820	2820	2820	2820	0
435	20241017	133200	63823295	2820	2810	2820	2805	901
436	20241017	133100	61295940	2805	2805	2805	2805	0
437	20241017	133000	61295940	2805	2805	2805	2805	0
438	20241017	132900	61295940	2805	2805	2805	2805	0
439	20241017	132800	61295940	2805	2815	2815	2805	1009
440	20241017	132700	58461975	2825	2825	2825	2825	0
441	20241017	132600	58461975	2825	2825	2825	2825	0
442	20241017	132500	58461975	2825	2825	2825	2825	0
443	20241017	132400	58461975	2825	2825	2825	2825	0
444	20241017	132300	58461975	2825	2825	2825	2825	0
445	20241017	132200	58461975	2825	2825	2825	2825	2
446	20241017	132100	58456325	2830	2830	2830	2830	0
447	20241017	132000	58456325	2830	2830	2830	2830	20
448	20241017	131900	58399725	2830	2825	2840	2825	6
449	20241017	131800	58382725	2810	2815	2815	2810	2000
450	20241017	131700	52759350	2850	2850	2850	2850	0
451	20241017	131600	52759350	2850	2850	2850	2850	1
452	20241017	131500	52756500	2820	2820	2820	2820	1
453	20241017	131400	52753680	2825	2825	2825	2825	1
454	20241017	131300	52750855	2825	2825	2825	2825	0
455	20241017	131200	52750855	2825	2825	2825	2825	0
456	20241017	131100	52750855	2825	2865	2865	2825	1598
457	20241017	131000	48216520	2855	2850	2900	2850	801
458	20241017	130900	45917390	2820	2810	2820	2810	1490
459	20241017	130800	41720315	2805	2805	2805	2805	16
460	20241017	130700	41675435	2805	2805	2805	2805	0
461	20241017	130600	41675435	2805	2805	2805	2805	0
462	20241017	130500	41675435	2805	2805	2805	2805	0
463	20241017	130400	41675435	2805	2805	2805	2805	0
464	20241017	130300	41675435	2805	2805	2805	2805	0
465	20241017	130200	41675435	2805	2805	2805	2805	0
466	20241017	130100	41675435	2805	2805	2805	2805	64
467	20241017	130000	41495915	2810	2810	2810	2810	100
468	20241017	125900	41214915	2815	2815	2815	2815	0
469	20241017	125800	41214915	2815	2815	2815	2815	0
470	20241017	125700	41214915	2815	2815	2815	2815	0
471	20241017	125600	41214915	2815	2815	2815	2815	0
472	20241017	125500	41214915	2815	2815	2815	2815	0
473	20241017	125400	41214915	2815	2815	2815	2815	0
474	20241017	125300	41214915	2815	2815	2815	2815	0
475	20241017	125200	41214915	2815	2815	2815	2815	0
476	20241017	125100	41214915	2815	2815	2815	2815	0
477	20241017	125000	41214915	2815	2815	2815	2815	0
478	20241017	124900	41214915	2815	2815	2815	2815	0
479	20241017	124800	41214915	2815	2815	2815	2815	0
480	20241017	124700	41214915	2815	2815	2815	2815	66
481	20241017	124600	41029125	2815	2810	2815	2810	500
482	20241017	124500	39624120	2805	2805	2805	2805	1
483	20241017	124400	39621315	2810	2810	2810	2810	0
484	20241017	124300	39621315	2810	2810	2810	2810	1
485	20241017	124200	39618505	2815	2815	2815	2815	0
486	20241017	124100	39618505	2815	2815	2815	2815	0
487	20241017	124000	39618505	2815	2815	2815	2815	0
488	20241017	123900	39618505	2815	2815	2815	2815	0
489	20241017	123800	39618505	2815	2815	2815	2815	0
490	20241017	123700	39618505	2815	2815	2815	2815	0
491	20241017	123600	39618505	2815	2815	2815	2815	4
492	20241017	123500	39607245	2810	2810	2810	2810	0
493	20241017	123400	39607245	2810	2810	2810	2810	0
494	20241017	123300	39607245	2810	2810	2810	2810	0
495	20241017	123200	39607245	2810	2810	2810	2810	0
496	20241017	123100	39607245	2810	2810	2810	2810	0
497	20241017	123000	39607245	2810	2810	2810	2810	0
498	20241017	122900	39607245	2810	2810	2810	2810	66
499	20241017	122800	39421785	2810	2810	2810	2810	0
500	20241017	122700	39421785	2810	2810	2810	2810	0
501	20241017	122600	39421785	2810	2810	2810	2810	0
502	20241017	122500	39421785	2810	2810	2810	2810	165
503	20241017	122400	38958135	2815	2815	2815	2815	0
504	20241017	122300	38958135	2815	2815	2815	2815	0
505	20241017	122200	38958135	2815	2815	2815	2815	10
506	20241017	122100	38929985	2815	2815	2815	2810	7
507	20241017	122000	38910285	2815	2815	2815	2815	0
508	20241017	121900	38910285	2815	2815	2815	2815	0
509	20241017	121800	38910285	2815	2815	2815	2815	0
510	20241017	121700	38910285	2815	2815	2815	2815	5
511	20241017	121600	38896210	2810	2810	2810	2810	0
512	20241017	121500	38896210	2810	2810	2810	2810	0
513	20241017	121400	38896210	2810	2810	2810	2810	0
514	20241017	121300	38896210	2810	2810	2810	2810	0
515	20241017	121200	38896210	2810	2810	2810	2810	0
516	20241017	121100	38896210	2810	2810	2810	2810	1
517	20241017	121000	38893400	2815	2815	2815	2815	0
518	20241017	120900	38893400	2815	2815	2815	2815	2
519	20241017	120800	38887770	2810	2810	2810	2810	0
520	20241017	120700	38887770	2810	2810	2810	2810	0
521	20241017	120600	38887770	2810	2810	2810	2810	1
522	20241017	120500	38884960	2815	2815	2815	2815	40
523	20241017	120400	38772360	2820	2820	2820	2820	1
524	20241017	120300	38769540	2810	2820	2820	2810	101
525	20241017	120200	38484730	2815	2835	2835	2815	713
526	20241017	120100	36477375	2820	2835	2850	2820	753
527	20241017	120000	34346465	2835	2835	2835	2835	0
528	20241017	115900	34346465	2835	2830	2835	2830	100
529	20241017	115800	34063320	2830	2830	2830	2830	0
530	20241017	115700	34063320	2830	2830	2830	2830	0
531	20241017	115600	34063320	2830	2830	2830	2830	0
532	20241017	115500	34063320	2830	2830	2830	2830	0
533	20241017	115400	34063320	2830	2830	2830	2830	0
534	20241017	115300	34063320	2830	2830	2830	2830	0
535	20241017	115200	34063320	2830	2815	2830	2815	2
536	20241017	115100	34057675	2830	2830	2830	2830	0
537	20241017	115000	34057675	2830	2820	2830	2820	3
538	20241017	114900	34049200	2830	2830	2830	2830	100
539	20241017	114800	33766200	2830	2830	2830	2830	0
540	20241017	114700	33766200	2830	2830	2830	2830	0
541	20241017	114600	33766200	2830	2830	2830	2830	0
542	20241017	114500	33766200	2830	2830	2830	2830	0
543	20241017	114400	33766200	2830	2825	2830	2825	2
544	20241017	114300	33760545	2830	2830	2830	2830	1
545	20241017	114200	33757715	2815	2815	2815	2815	1
546	20241017	114100	33754900	2820	2820	2820	2820	0
547	20241017	114000	33754900	2820	2820	2820	2820	26
548	20241017	113900	33681580	2820	2820	2820	2820	1
549	20241017	113800	33678760	2820	2815	2820	2815	113
550	20241017	113700	33360650	2815	2815	2815	2815	0
551	20241017	113600	33360650	2815	2810	2815	2810	28
552	20241017	113500	33281965	2810	2810	2810	2810	101
553	20241017	113400	32998155	2805	2805	2805	2805	0
554	20241017	113300	32998155	2805	2805	2805	2805	0
555	20241017	113200	32998155	2805	2805	2805	2805	0
556	20241017	113100	32998155	2805	2805	2805	2805	0
557	20241017	113000	32998155	2805	2805	2805	2805	0
558	20241017	112900	32998155	2805	2805	2805	2805	0
559	20241017	112800	32998155	2805	2805	2805	2805	0
560	20241017	112700	32998155	2805	2805	2805	2805	28
561	20241017	112600	32919615	2805	2805	2805	2805	0
562	20241017	112500	32919615	2805	2805	2805	2805	0
563	20241017	112400	32919615	2805	2805	2805	2805	100
564	20241017	112300	32639115	2805	2805	2810	2805	101
565	20241017	112200	32355805	2805	2805	2805	2805	0
566	20241017	112100	32355805	2805	2805	2805	2805	0
567	20241017	112000	32355805	2805	2805	2805	2805	100
568	20241017	111900	32075305	2805	2805	2805	2805	0
569	20241017	111800	32075305	2805	2805	2805	2805	72
570	20241017	111700	31873345	2805	2805	2805	2805	0
571	20241017	111600	31873345	2805	2805	2805	2805	0
572	20241017	111500	31873345	2805	2805	2805	2805	29
573	20241017	111400	31792000	2805	2805	2805	2805	0
574	20241017	111300	31792000	2805	2805	2805	2805	0
575	20241017	111200	31792000	2805	2805	2805	2805	0
576	20241017	111100	31792000	2805	2805	2805	2805	0
577	20241017	111000	31792000	2805	2805	2805	2805	1
578	20241017	110900	31789195	2800	2800	2800	2800	0
579	20241017	110800	31789195	2800	2800	2800	2800	0
580	20241017	110700	31789195	2800	2800	2800	2800	0
581	20241017	110600	31789195	2800	2795	2800	2795	245
582	20241017	110500	31103405	2795	2795	2795	2795	0
583	20241017	110400	31103405	2795	2795	2795	2795	201
584	20241017	110300	30541610	2795	2795	2795	2795	0
585	20241017	110200	30541610	2795	2795	2795	2795	24
586	20241017	110100	30474530	2795	2795	2795	2795	0
587	20241017	110000	30474530	2795	2795	2795	2795	0
588	20241017	105900	30474530	2795	2795	2795	2795	0
589	20241017	105800	30474530	2795	2795	2795	2795	0
590	20241017	105700	30474530	2795	2795	2795	2795	0
591	20241017	105600	30474530	2795	2795	2795	2795	0
592	20241017	105500	30474530	2795	2795	2795	2795	0
593	20241017	105400	30474530	2795	2795	2795	2795	200
594	20241017	105300	29915530	2800	2800	2800	2800	0
595	20241017	105200	29915530	2800	2800	2800	2800	397
596	20241017	105100	28803930	2800	2800	2800	2800	0
597	20241017	105000	28803930	2800	2800	2800	2800	0
598	20241017	104900	28803930	2800	2800	2800	2800	31
599	20241017	104800	28717130	2800	2800	2800	2800	0
600	20241017	104700	28717130	2800	2800	2800	2800	100
601	20241017	104600	28437130	2810	2805	2810	2805	80
602	20241017	104500	28212695	2805	2805	2805	2805	0
603	20241017	104400	28212695	2805	2805	2805	2805	1
604	20241017	104300	28209890	2805	2805	2805	2805	0
605	20241017	104200	28209890	2805	2805	2805	2805	0
606	20241017	104100	28209890	2805	2805	2805	2805	34
607	20241017	104000	28114520	2800	2800	2800	2800	0
608	20241017	103900	28114520	2800	2800	2800	2800	0
609	20241017	103800	28114520	2800	2800	2800	2800	300
610	20241017	103700	27274520	2800	2800	2800	2800	0
611	20241017	103600	27274520	2800	2800	2800	2800	0
612	20241017	103500	27274520	2800	2800	2800	2800	0
613	20241017	103400	27274520	2800	2800	2800	2800	0
614	20241017	103300	27274520	2800	2800	2800	2800	0
615	20241017	103200	27274520	2800	2800	2800	2800	0
616	20241017	103100	27274520	2800	2800	2800	2800	0
617	20241017	103000	27274520	2800	2800	2800	2800	0
618	20241017	102900	27274520	2800	2800	2800	2800	784
619	20241017	102800	25079320	2795	2800	2800	2795	285
620	20241017	102700	24281395	2800	2800	2800	2800	0
621	20241017	102600	24281395	2800	2800	2800	2800	0
622	20241017	102500	24281395	2800	2800	2800	2800	0
623	20241017	102400	24281395	2800	2800	2800	2800	0
624	20241017	102300	24281395	2800	2800	2800	2800	0
625	20241017	102200	24281395	2800	2800	2800	2800	0
626	20241017	102100	24281395	2800	2800	2800	2800	0
627	20241017	102000	24281395	2800	2800	2800	2800	0
628	20241017	101900	24281395	2800	2800	2800	2800	0
629	20241017	101800	24281395	2800	2800	2800	2800	0
630	20241017	101700	24281395	2800	2800	2800	2800	0
631	20241017	101600	24281395	2800	2800	2800	2800	0
632	20241017	101500	24281395	2800	2800	2800	2800	0
633	20241017	101400	24281395	2800	2800	2800	2800	0
634	20241017	101300	24281395	2800	2800	2800	2800	0
635	20241017	101200	24281395	2800	2800	2800	2800	0
636	20241017	101100	24281395	2800	2800	2800	2800	10
637	20241017	101000	24253395	2800	2800	2800	2800	0
638	20241017	100900	24253395	2800	2800	2800	2800	12
639	20241017	100800	24219795	2800	2800	2800	2800	60
640	20241017	100700	24051795	2785	2790	2790	2785	1259
641	20241017	100600	20542235	2800	2800	2800	2800	0
642	20241017	100500	20542235	2800	2795	2800	2795	201
643	20241017	100400	19980435	2800	2800	2800	2800	0
644	20241017	100300	19980435	2800	2800	2800	2800	0
645	20241017	100200	19980435	2800	2800	2800	2800	0
646	20241017	100100	19980435	2800	2800	2800	2800	100
647	20241017	100000	19700435	2795	2795	2795	2795	200
648	20241017	095900	19141435	2800	2800	2800	2800	400
649	20241017	095800	18021435	2800	2800	2800	2800	300
650	20241017	095700	17181435	2790	2790	2790	2790	0
651	20241017	095600	17181435	2790	2790	2790	2790	0
652	20241017	095500	17181435	2790	2790	2790	2790	0
653	20241017	095400	17181435	2790	2790	2790	2790	0
654	20241017	095300	17181435	2790	2790	2790	2790	0
655	20241017	095200	17181435	2790	2790	2790	2790	221
656	20241017	095100	16564845	2790	2790	2790	2790	0
657	20241017	095000	16564845	2790	2795	2795	2790	100
658	20241017	094900	16285825	2795	2795	2795	2795	1
659	20241017	094800	16283030	2795	2795	2795	2795	5
660	20241017	094700	16269055	2795	2795	2795	2795	0
661	20241017	094600	16269055	2795	2795	2795	2795	0
662	20241017	094500	16269055	2795	2795	2795	2795	194
663	20241017	094400	15726825	2795	2795	2795	2795	0
664	20241017	094300	15726825	2795	2795	2795	2795	106
665	20241017	094200	15430555	2790	2790	2790	2790	0
666	20241017	094100	15430555	2790	2795	2795	2790	1410
667	20241017	094000	11492105	2810	2810	2810	2810	2
668	20241017	093900	11486485	2795	2795	2795	2795	0
669	20241017	093800	11486485	2795	2795	2795	2795	0
670	20241017	093700	11486485	2795	2795	2795	2795	113
671	20241017	093600	11170650	2795	2795	2795	2795	0
672	20241017	093500	11170650	2795	2795	2795	2795	92
673	20241017	093400	10913510	2795	2795	2795	2795	510
674	20241017	093300	9488060	2795	2795	2795	2795	0
675	20241017	093200	9488060	2795	2795	2795	2795	0
676	20241017	093100	9488060	2795	2795	2795	2795	0
677	20241017	093000	9488060	2795	2795	2795	2795	0
678	20241017	092900	9488060	2795	2795	2795	2795	160
679	20241017	092800	9040860	2795	2800	2800	2795	1038
680	20241017	092700	6134700	2810	2810	2810	2810	0
681	20241017	092600	6134700	2810	2810	2810	2810	0
682	20241017	092500	6134700	2810	2810	2810	2810	0
683	20241017	092400	6134700	2810	2810	2810	2810	0
684	20241017	092300	6134700	2810	2810	2810	2810	1
685	20241017	092200	6131890	2810	2810	2810	2810	1
686	20241017	092100	6129080	2795	2795	2795	2795	270
687	20241017	092000	5374430	2790	2790	2790	2790	0
688	20241017	091900	5374430	2790	2790	2790	2790	0
689	20241017	091800	5374430	2790	2790	2790	2790	1
690	20241017	091700	5371640	2800	2800	2800	2800	105
691	20241017	091600	5077640	2800	2800	2800	2800	0
692	20241017	091500	5077640	2800	2800	2800	2800	1
693	20241017	091400	5074840	2800	2800	2800	2800	0
694	20241017	091300	5074840	2800	2800	2800	2800	33
695	20241017	091200	4982440	2800	2800	2800	2800	0
696	20241017	091100	4982440	2800	2800	2800	2800	0
697	20241017	091000	4982440	2800	2800	2800	2800	0
698	20241017	090900	4982440	2800	2800	2800	2800	0
699	20241017	090800	4982440	2800	2800	2800	2800	0
700	20241017	090700	4982440	2800	2800	2800	2800	0
701	20241017	090600	4982440	2800	2800	2800	2800	67
702	20241017	090500	4794840	2835	2835	2835	2835	0
703	20241017	090400	4794840	2835	2815	2835	2815	1036
704	20241017	090300	1878480	2820	2820	2820	2820	0
705	20241017	090200	1878480	2820	2820	2820	2820	0
706	20241017	090100	1878480	2820	2820	2820	2820	175
707	20241017	090000	1384980	2815	2815	2815	2815	492