KissMeData/123570/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201900	59939040	2550	2550	2550	2550	3206
3	20241017	201800	59939040	2550	2550	2550	2550	0
4	20241017	201700	59939040	2550	2550	2550	2550	0
5	20241017	201600	59939040	2550	2550	2550	2550	0
6	20241017	201500	59939040	2550	2550	2550	2550	0
7	20241017	201400	59939040	2550	2550	2550	2550	0
8	20241017	201300	59939040	2550	2550	2550	2550	0
9	20241017	201200	59939040	2550	2550	2550	2550	0
10	20241017	201100	59939040	2550	2550	2550	2550	0
11	20241017	201000	59939040	2550	2550	2550	2550	0
12	20241017	200900	59939040	2550	2550	2550	2550	0
13	20241017	200800	59939040	2550	2550	2550	2550	0
14	20241017	200700	59939040	2550	2550	2550	2550	0
15	20241017	200600	59939040	2550	2550	2550	2550	0
16	20241017	200500	59939040	2550	2550	2550	2550	0
17	20241017	200400	59939040	2550	2550	2550	2550	0
18	20241017	200300	59939040	2550	2550	2550	2550	0
19	20241017	200200	59939040	2550	2550	2550	2550	0
20	20241017	200100	59939040	2550	2550	2550	2550	0
21	20241017	200000	59939040	2550	2550	2550	2550	0
22	20241017	195900	59939040	2550	2550	2550	2550	0
23	20241017	195800	59939040	2550	2550	2550	2550	0
24	20241017	195700	59939040	2550	2550	2550	2550	0
25	20241017	195600	59939040	2550	2550	2550	2550	0
26	20241017	195500	59939040	2550	2550	2550	2550	0
27	20241017	195400	59939040	2550	2550	2550	2550	0
28	20241017	195300	59939040	2550	2550	2550	2550	0
29	20241017	195200	59939040	2550	2550	2550	2550	0
30	20241017	195100	59939040	2550	2550	2550	2550	0
31	20241017	195000	59939040	2550	2550	2550	2550	0
32	20241017	194900	59939040	2550	2550	2550	2550	3206
33	20241017	194800	59939040	2550	2550	2550	2550	0
34	20241017	194700	59939040	2550	2550	2550	2550	0
35	20241017	194600	59939040	2550	2550	2550	2550	0
36	20241017	194500	59939040	2550	2550	2550	2550	0
37	20241017	194400	59939040	2550	2550	2550	2550	0
38	20241017	194300	59939040	2550	2550	2550	2550	0
39	20241017	194200	59939040	2550	2550	2550	2550	0
40	20241017	194100	59939040	2550	2550	2550	2550	0
41	20241017	194000	59939040	2550	2550	2550	2550	0
42	20241017	193900	59939040	2550	2550	2550	2550	0
43	20241017	193800	59939040	2550	2550	2550	2550	0
44	20241017	193700	59939040	2550	2550	2550	2550	0
45	20241017	193600	59939040	2550	2550	2550	2550	0
46	20241017	193500	59939040	2550	2550	2550	2550	0
47	20241017	193400	59939040	2550	2550	2550	2550	0
48	20241017	193300	59939040	2550	2550	2550	2550	0
49	20241017	193200	59939040	2550	2550	2550	2550	0
50	20241017	193100	59939040	2550	2550	2550	2550	0
51	20241017	193000	59939040	2550	2550	2550	2550	0
52	20241017	192900	59939040	2550	2550	2550	2550	0
53	20241017	192800	59939040	2550	2550	2550	2550	0
54	20241017	192700	59939040	2550	2550	2550	2550	0
55	20241017	192600	59939040	2550	2550	2550	2550	0
56	20241017	192500	59939040	2550	2550	2550	2550	0
57	20241017	192400	59939040	2550	2550	2550	2550	0
58	20241017	192300	59939040	2550	2550	2550	2550	0
59	20241017	192200	59939040	2550	2550	2550	2550	0
60	20241017	192100	59939040	2550	2550	2550	2550	0
61	20241017	192000	59939040	2550	2550	2550	2550	0
62	20241017	191900	59939040	2550	2550	2550	2550	3206
63	20241017	191800	59939040	2550	2550	2550	2550	0
64	20241017	191700	59939040	2550	2550	2550	2550	0
65	20241017	191600	59939040	2550	2550	2550	2550	0
66	20241017	191500	59939040	2550	2550	2550	2550	0
67	20241017	191400	59939040	2550	2550	2550	2550	0
68	20241017	191300	59939040	2550	2550	2550	2550	0
69	20241017	191200	59939040	2550	2550	2550	2550	0
70	20241017	191100	59939040	2550	2550	2550	2550	0
71	20241017	191000	59939040	2550	2550	2550	2550	0
72	20241017	190900	59939040	2550	2550	2550	2550	0
73	20241017	190800	59939040	2550	2550	2550	2550	0
74	20241017	190700	59939040	2550	2550	2550	2550	0
75	20241017	190600	59939040	2550	2550	2550	2550	0
76	20241017	190500	59939040	2550	2550	2550	2550	0
77	20241017	190400	59939040	2550	2550	2550	2550	0
78	20241017	190300	59939040	2550	2550	2550	2550	0
79	20241017	190200	59939040	2550	2550	2550	2550	0
80	20241017	190100	59939040	2550	2550	2550	2550	0
81	20241017	190000	59939040	2550	2550	2550	2550	0
82	20241017	185900	59939040	2550	2550	2550	2550	0
83	20241017	185800	59939040	2550	2550	2550	2550	0
84	20241017	185700	59939040	2550	2550	2550	2550	0
85	20241017	185600	59939040	2550	2550	2550	2550	0
86	20241017	185500	59939040	2550	2550	2550	2550	0
87	20241017	185400	59939040	2550	2550	2550	2550	0
88	20241017	185300	59939040	2550	2550	2550	2550	0
89	20241017	185200	59939040	2550	2550	2550	2550	0
90	20241017	185100	59939040	2550	2550	2550	2550	0
91	20241017	185000	59939040	2550	2550	2550	2550	0
92	20241017	184900	59939040	2550	2550	2550	2550	3206
93	20241017	184800	59939040	2550	2550	2550	2550	0
94	20241017	184700	59939040	2550	2550	2550	2550	0
95	20241017	184600	59939040	2550	2550	2550	2550	0
96	20241017	184500	59939040	2550	2550	2550	2550	0
97	20241017	184400	59939040	2550	2550	2550	2550	0
98	20241017	184300	59939040	2550	2550	2550	2550	0
99	20241017	184200	59939040	2550	2550	2550	2550	0
100	20241017	184100	59939040	2550	2550	2550	2550	0
101	20241017	184000	59939040	2550	2550	2550	2550	0
102	20241017	183900	59939040	2550	2550	2550	2550	0
103	20241017	183800	59939040	2550	2550	2550	2550	0
104	20241017	183700	59939040	2550	2550	2550	2550	0
105	20241017	183600	59939040	2550	2550	2550	2550	0
106	20241017	183500	59939040	2550	2550	2550	2550	0
107	20241017	183400	59939040	2550	2550	2550	2550	0
108	20241017	183300	59939040	2550	2550	2550	2550	0
109	20241017	183200	59939040	2550	2550	2550	2550	0
110	20241017	183100	59939040	2550	2550	2550	2550	0
111	20241017	183000	59939040	2550	2550	2550	2550	0
112	20241017	182900	59939040	2550	2550	2550	2550	0
113	20241017	182800	59939040	2550	2550	2550	2550	0
114	20241017	182700	59939040	2550	2550	2550	2550	0
115	20241017	182600	59939040	2550	2550	2550	2550	0
116	20241017	182500	59939040	2550	2550	2550	2550	0
117	20241017	182400	59939040	2550	2550	2550	2550	0
118	20241017	182300	59939040	2550	2550	2550	2550	0
119	20241017	182200	59939040	2550	2550	2550	2550	0
120	20241017	182100	59939040	2550	2550	2550	2550	0
121	20241017	182000	59939040	2550	2550	2550	2550	0
122	20241017	181900	59939040	2550	2550	2550	2550	3206
123	20241017	181800	59939040	2550	2550	2550	2550	0
124	20241017	181700	59939040	2550	2550	2550	2550	0
125	20241017	181600	59939040	2550	2550	2550	2550	0
126	20241017	181500	59939040	2550	2550	2550	2550	0
127	20241017	181400	59939040	2550	2550	2550	2550	0
128	20241017	181300	59939040	2550	2550	2550	2550	0
129	20241017	181200	59939040	2550	2550	2550	2550	0
130	20241017	181100	59939040	2550	2550	2550	2550	0
131	20241017	181000	59939040	2550	2550	2550	2550	0
132	20241017	180900	59939040	2550	2550	2550	2550	0
133	20241017	180800	59939040	2550	2550	2550	2550	0
134	20241017	180700	59939040	2550	2550	2550	2550	0
135	20241017	180600	59939040	2550	2550	2550	2550	0
136	20241017	180500	59939040	2550	2550	2550	2550	0
137	20241017	180400	59939040	2550	2550	2550	2550	0
138	20241017	180300	59939040	2550	2550	2550	2550	0
139	20241017	180200	59939040	2550	2550	2550	2550	0
140	20241017	180100	59939040	2550	2550	2550	2550	0
141	20241017	180000	59939040	2550	2550	2550	2550	0
142	20241017	175900	59939040	2550	2550	2550	2550	0
143	20241017	175800	59939040	2550	2550	2550	2550	0
144	20241017	175700	59939040	2550	2550	2550	2550	0
145	20241017	175600	59939040	2550	2550	2550	2550	0
146	20241017	175500	59939040	2550	2550	2550	2550	0
147	20241017	175400	59939040	2550	2550	2550	2550	0
148	20241017	175300	59939040	2550	2550	2550	2550	0
149	20241017	175200	59939040	2550	2550	2550	2550	0
150	20241017	175100	59939040	2550	2550	2550	2550	0
151	20241017	175000	59939040	2550	2550	2550	2550	0
152	20241017	174900	59939040	2550	2550	2550	2550	3206
153	20241017	174800	59939040	2550	2550	2550	2550	0
154	20241017	174700	59939040	2550	2550	2550	2550	0
155	20241017	174600	59939040	2550	2550	2550	2550	0
156	20241017	174500	59939040	2550	2550	2550	2550	0
157	20241017	174400	59939040	2550	2550	2550	2550	0
158	20241017	174300	59939040	2550	2550	2550	2550	0
159	20241017	174200	59939040	2550	2550	2550	2550	0
160	20241017	174100	59939040	2550	2550	2550	2550	0
161	20241017	174000	59939040	2550	2550	2550	2550	0
162	20241017	173900	59939040	2550	2550	2550	2550	0
163	20241017	173800	59939040	2550	2550	2550	2550	0
164	20241017	173700	59939040	2550	2550	2550	2550	0
165	20241017	173600	59939040	2550	2550	2550	2550	0
166	20241017	173500	59939040	2550	2550	2550	2550	0
167	20241017	173400	59939040	2550	2550	2550	2550	0
168	20241017	173300	59939040	2550	2550	2550	2550	0
169	20241017	173200	59939040	2550	2550	2550	2550	0
170	20241017	173100	59939040	2550	2550	2550	2550	0
171	20241017	173000	59939040	2550	2550	2550	2550	0
172	20241017	172900	59939040	2550	2550	2550	2550	0
173	20241017	172800	59939040	2550	2550	2550	2550	0
174	20241017	172700	59939040	2550	2550	2550	2550	0
175	20241017	172600	59939040	2550	2550	2550	2550	0
176	20241017	172500	59939040	2550	2550	2550	2550	0
177	20241017	172400	59939040	2550	2550	2550	2550	0
178	20241017	172300	59939040	2550	2550	2550	2550	0
179	20241017	172200	59939040	2550	2550	2550	2550	0
180	20241017	172100	59939040	2550	2550	2550	2550	0
181	20241017	172000	59939040	2550	2550	2550	2550	0
182	20241017	171900	59939040	2550	2550	2550	2550	3206
183	20241017	171800	59939040	2550	2550	2550	2550	0
184	20241017	171700	59939040	2550	2550	2550	2550	0
185	20241017	171600	59939040	2550	2550	2550	2550	0
186	20241017	171500	59939040	2550	2550	2550	2550	0
187	20241017	171400	59939040	2550	2550	2550	2550	0
188	20241017	171300	59939040	2550	2550	2550	2550	0
189	20241017	171200	59939040	2550	2550	2550	2550	0
190	20241017	171100	59939040	2550	2550	2550	2550	0
191	20241017	171000	59939040	2550	2550	2550	2550	0
192	20241017	170900	59939040	2550	2550	2550	2550	0
193	20241017	170800	59939040	2550	2550	2550	2550	0
194	20241017	170700	59939040	2550	2550	2550	2550	0
195	20241017	170600	59939040	2550	2550	2550	2550	0
196	20241017	170500	59939040	2550	2550	2550	2550	0
197	20241017	170400	59939040	2550	2550	2550	2550	0
198	20241017	170300	59939040	2550	2550	2550	2550	0
199	20241017	170200	59939040	2550	2550	2550	2550	0
200	20241017	170100	59939040	2550	2550	2550	2550	0
201	20241017	170000	59939040	2550	2550	2550	2550	0
202	20241017	165900	59939040	2550	2550	2550	2550	0
203	20241017	165800	59939040	2550	2550	2550	2550	0
204	20241017	165700	59939040	2550	2550	2550	2550	0
205	20241017	165600	59939040	2550	2550	2550	2550	0
206	20241017	165500	59939040	2550	2550	2550	2550	0
207	20241017	165400	59939040	2550	2550	2550	2550	0
208	20241017	165300	59939040	2550	2550	2550	2550	0
209	20241017	165200	59939040	2550	2550	2550	2550	0
210	20241017	165100	59939040	2550	2550	2550	2550	0
211	20241017	165000	59939040	2550	2550	2550	2550	0
212	20241017	164900	59939040	2550	2550	2550	2550	3206
213	20241017	164800	59939040	2550	2550	2550	2550	0
214	20241017	164700	59939040	2550	2550	2550	2550	0
215	20241017	164600	59939040	2550	2550	2550	2550	0
216	20241017	164500	59939040	2550	2550	2550	2550	0
217	20241017	164400	59939040	2550	2550	2550	2550	0
218	20241017	164300	59939040	2550	2550	2550	2550	0
219	20241017	164200	59939040	2550	2550	2550	2550	0
220	20241017	164100	59939040	2550	2550	2550	2550	0
221	20241017	164000	59939040	2550	2550	2550	2550	0
222	20241017	163900	59939040	2550	2550	2550	2550	0
223	20241017	163800	59939040	2550	2550	2550	2550	0
224	20241017	163700	59939040	2550	2550	2550	2550	0
225	20241017	163600	59939040	2550	2550	2550	2550	0
226	20241017	163500	59939040	2550	2550	2550	2550	0
227	20241017	163400	59939040	2550	2550	2550	2550	0
228	20241017	163300	59939040	2550	2550	2550	2550	0
229	20241017	163200	59939040	2550	2550	2550	2550	0
230	20241017	163100	59939040	2550	2550	2550	2550	0
231	20241017	163000	59939040	2550	2550	2550	2550	0
232	20241017	162900	59939040	2550	2550	2550	2550	0
233	20241017	162800	59939040	2550	2550	2550	2550	0
234	20241017	162700	59939040	2550	2550	2550	2550	0
235	20241017	162600	59939040	2550	2550	2550	2550	0
236	20241017	162500	59939040	2550	2550	2550	2550	0
237	20241017	162400	59939040	2550	2550	2550	2550	0
238	20241017	162300	59939040	2550	2550	2550	2550	0
239	20241017	162200	59939040	2550	2550	2550	2550	0
240	20241017	162100	59939040	2550	2550	2550	2550	0
241	20241017	162000	59939040	2550	2550	2550	2550	0
242	20241017	161900	59939040	2550	2550	2550	2550	3206
243	20241017	161800	59939040	2550	2550	2550	2550	0
244	20241017	161700	59939040	2550	2550	2550	2550	0
245	20241017	161600	59939040	2550	2550	2550	2550	0
246	20241017	161500	59939040	2550	2550	2550	2550	0
247	20241017	161400	59939040	2550	2550	2550	2550	0
248	20241017	161300	59939040	2550	2550	2550	2550	0
249	20241017	161200	59939040	2550	2550	2550	2550	0
250	20241017	161100	59939040	2550	2550	2550	2550	0
251	20241017	161000	59939040	2550	2550	2550	2550	0
252	20241017	160900	59939040	2550	2550	2550	2550	0
253	20241017	160800	59939040	2550	2550	2550	2550	0
254	20241017	160700	59939040	2550	2550	2550	2550	0
255	20241017	160600	59939040	2550	2550	2550	2550	0
256	20241017	160500	59939040	2550	2550	2550	2550	0
257	20241017	160400	59939040	2550	2550	2550	2550	0
258	20241017	160300	59939040	2550	2550	2550	2550	0
259	20241017	160200	59939040	2550	2550	2550	2550	0
260	20241017	160100	59939040	2550	2550	2550	2550	0
261	20241017	160000	59939040	2550	2550	2550	2550	0
262	20241017	155900	59939040	2550	2550	2550	2550	0
263	20241017	155800	59939040	2550	2550	2550	2550	0
264	20241017	155700	59939040	2550	2550	2550	2550	0
265	20241017	155600	59939040	2550	2550	2550	2550	0
266	20241017	155500	59939040	2550	2550	2550	2550	0
267	20241017	155400	59939040	2550	2550	2550	2550	0
268	20241017	155300	59939040	2550	2550	2550	2550	0
269	20241017	155200	59939040	2550	2550	2550	2550	0
270	20241017	155100	59939040	2550	2550	2550	2550	0
271	20241017	155000	59939040	2550	2550	2550	2550	0
272	20241017	154900	59939040	2550	2550	2550	2550	3206
273	20241017	154800	59939040	2550	2550	2550	2550	0
274	20241017	154700	59939040	2550	2550	2550	2550	0
275	20241017	154600	59939040	2550	2550	2550	2550	0
276	20241017	154500	59939040	2550	2550	2550	2550	0
277	20241017	154400	59939040	2550	2550	2550	2550	0
278	20241017	154300	59939040	2550	2550	2550	2550	0
279	20241017	154200	59939040	2550	2550	2550	2550	0
280	20241017	154100	59939040	2550	2550	2550	2550	0
281	20241017	154000	59939040	2550	2550	2550	2550	0
282	20241017	153900	59939040	2550	2550	2550	2550	0
283	20241017	153800	59939040	2550	2550	2550	2550	0
284	20241017	153700	59939040	2550	2550	2550	2550	0
285	20241017	153600	59939040	2550	2550	2550	2550	0
286	20241017	153500	59939040	2550	2550	2550	2550	0
287	20241017	153400	59939040	2550	2550	2550	2550	0
288	20241017	153300	59939040	2550	2550	2550	2550	0
289	20241017	153200	59939040	2550	2550	2550	2550	0
290	20241017	153100	59939040	2550	2550	2550	2550	0
291	20241017	153000	59939040	2550	2550	2550	2550	3206
292	20241017	152900	51763740	2555	2555	2555	2555	0
293	20241017	152800	51763740	2555	2555	2555	2555	0
294	20241017	152700	51763740	2555	2555	2555	2555	0
295	20241017	152600	51763740	2555	2555	2555	2555	0
296	20241017	152500	51763740	2555	2555	2555	2555	0
297	20241017	152400	51763740	2555	2555	2555	2555	0
298	20241017	152300	51763740	2555	2555	2555	2555	0
299	20241017	152200	51763740	2555	2555	2555	2555	0
300	20241017	152100	51763740	2555	2555	2555	2555	0
301	20241017	152000	51763740	2555	2555	2555	2555	0
302	20241017	151900	51763740	2555	2550	2555	2550	4
303	20241017	151800	51753535	2555	2555	2555	2555	0
304	20241017	151700	51753535	2555	2555	2555	2555	1
305	20241017	151600	51750980	2550	2550	2550	2550	13
306	20241017	151500	51717830	2555	2555	2555	2555	1
307	20241017	151400	51715275	2550	2550	2550	2550	13
308	20241017	151300	51682125	2555	2550	2555	2545	664
309	20241017	151200	49992065	2550	2550	2550	2545	512
310	20241017	151100	48686525	2550	2550	2550	2550	182
311	20241017	151000	48222425	2550	2555	2555	2550	441
312	20241017	150900	47095855	2560	2560	2560	2560	0
313	20241017	150800	47095855	2560	2560	2560	2560	0
314	20241017	150700	47095855	2560	2560	2560	2560	0
315	20241017	150600	47095855	2560	2560	2560	2560	0
316	20241017	150500	47095855	2560	2560	2560	2560	0
317	20241017	150400	47095855	2560	2560	2560	2560	0
318	20241017	150300	47095855	2560	2560	2560	2560	0
319	20241017	150200	47095855	2560	2560	2560	2560	1
320	20241017	150100	47093295	2550	2555	2555	2550	700
321	20241017	150000	45308260	2565	2565	2565	2565	0
322	20241017	145900	45308260	2565	2565	2565	2565	0
323	20241017	145800	45308260	2565	2565	2565	2565	0
324	20241017	145700	45308260	2565	2565	2565	2565	0
325	20241017	145600	45308260	2565	2565	2565	2565	0
326	20241017	145500	45308260	2565	2565	2565	2565	0
327	20241017	145400	45308260	2565	2565	2565	2565	0
328	20241017	145300	45308260	2565	2565	2565	2565	0
329	20241017	145200	45308260	2565	2565	2565	2565	0
330	20241017	145100	45308260	2565	2565	2565	2565	0
331	20241017	145000	45308260	2565	2565	2565	2565	0
332	20241017	144900	45308260	2565	2565	2565	2565	0
333	20241017	144800	45308260	2565	2565	2565	2565	0
334	20241017	144700	45308260	2565	2565	2565	2565	0
335	20241017	144600	45308260	2565	2550	2565	2550	572
336	20241017	144500	43849645	2550	2555	2555	2550	2244
337	20241017	144400	38124920	2565	2565	2565	2565	1
338	20241017	144300	38122355	2570	2570	2570	2570	0
339	20241017	144200	38122355	2570	2570	2570	2570	0
340	20241017	144100	38122355	2570	2570	2570	2570	0
341	20241017	144000	38122355	2570	2570	2570	2570	0
342	20241017	143900	38122355	2570	2570	2570	2570	0
343	20241017	143800	38122355	2570	2560	2570	2560	205
344	20241017	143700	37597545	2570	2570	2570	2570	0
345	20241017	143600	37597545	2570	2570	2570	2570	0
346	20241017	143500	37597545	2570	2570	2570	2570	0
347	20241017	143400	37597545	2570	2570	2570	2570	0
348	20241017	143300	37597545	2570	2570	2570	2570	0
349	20241017	143200	37597545	2570	2570	2570	2570	0
350	20241017	143100	37597545	2570	2570	2570	2570	1
351	20241017	143000	37594975	2565	2565	2565	2565	50
352	20241017	142900	37466725	2565	2565	2565	2565	100
353	20241017	142800	37210225	2565	2565	2565	2565	0
354	20241017	142700	37210225	2565	2565	2565	2565	0
355	20241017	142600	37210225	2565	2565	2565	2565	0
356	20241017	142500	37210225	2565	2565	2565	2565	0
357	20241017	142400	37210225	2565	2565	2565	2565	0
358	20241017	142300	37210225	2565	2565	2565	2565	0
359	20241017	142200	37210225	2565	2550	2565	2550	442
360	20241017	142100	36083110	2550	2555	2555	2550	39
361	20241017	142000	35983650	2565	2565	2565	2565	0
362	20241017	141900	35983650	2565	2565	2565	2565	0
363	20241017	141800	35983650	2565	2565	2565	2565	0
364	20241017	141700	35983650	2565	2565	2565	2565	0
365	20241017	141600	35983650	2565	2565	2565	2565	1
366	20241017	141500	35981085	2550	2550	2550	2550	0
367	20241017	141400	35981085	2550	2550	2550	2550	0
368	20241017	141300	35981085	2550	2550	2550	2550	500
369	20241017	141200	34706085	2550	2555	2555	2550	1015
370	20241017	141100	32116930	2565	2565	2565	2565	0
371	20241017	141000	32116930	2565	2565	2565	2565	0
372	20241017	140900	32116930	2565	2565	2565	2565	0
373	20241017	140800	32116930	2565	2565	2565	2565	0
374	20241017	140700	32116930	2565	2565	2565	2565	0
375	20241017	140600	32116930	2565	2565	2565	2565	0
376	20241017	140500	32116930	2565	2565	2565	2565	0
377	20241017	140400	32116930	2565	2565	2565	2565	0
378	20241017	140300	32116930	2565	2565	2565	2565	0
379	20241017	140200	32116930	2565	2565	2565	2565	0
380	20241017	140100	32116930	2565	2565	2565	2565	1
381	20241017	140000	32114365	2555	2555	2555	2555	53
382	20241017	135900	31978950	2555	2555	2555	2555	0
383	20241017	135800	31978950	2555	2555	2555	2555	33
384	20241017	135700	31894635	2555	2555	2555	2555	0
385	20241017	135600	31894635	2555	2555	2555	2555	1467
386	20241017	135500	28146450	2565	2565	2565	2565	0
387	20241017	135400	28146450	2565	2565	2565	2565	0
388	20241017	135300	28146450	2565	2565	2565	2565	0
389	20241017	135200	28146450	2565	2565	2565	2565	0
390	20241017	135100	28146450	2565	2565	2565	2565	0
391	20241017	135000	28146450	2565	2565	2565	2565	0
392	20241017	134900	28146450	2565	2565	2565	2565	0
393	20241017	134800	28146450	2565	2565	2565	2565	0
394	20241017	134700	28146450	2565	2565	2565	2565	0
395	20241017	134600	28146450	2565	2565	2565	2565	1
396	20241017	134500	28143885	2570	2570	2570	2570	0
397	20241017	134400	28143885	2570	2570	2570	2570	0
398	20241017	134300	28143885	2570	2570	2570	2570	0
399	20241017	134200	28143885	2570	2570	2570	2570	0
400	20241017	134100	28143885	2570	2570	2570	2570	0
401	20241017	134000	28143885	2570	2570	2570	2570	0
402	20241017	133900	28143885	2570	2570	2570	2570	0
403	20241017	133800	28143885	2570	2570	2570	2570	0
404	20241017	133700	28143885	2570	2570	2570	2570	0
405	20241017	133600	28143885	2570	2570	2570	2570	0
406	20241017	133500	28143885	2570	2570	2570	2570	0
407	20241017	133400	28143885	2570	2570	2570	2570	0
408	20241017	133300	28143885	2570	2570	2570	2570	0
409	20241017	133200	28143885	2570	2570	2570	2570	0
410	20241017	133100	28143885	2570	2570	2570	2570	0
411	20241017	133000	28143885	2570	2570	2570	2570	0
412	20241017	132900	28143885	2570	2570	2570	2570	0
413	20241017	132800	28143885	2570	2570	2570	2570	0
414	20241017	132700	28143885	2570	2570	2570	2570	0
415	20241017	132600	28143885	2570	2570	2570	2570	1
416	20241017	132500	28141315	2565	2565	2565	2565	0
417	20241017	132400	28141315	2565	2565	2565	2565	1
418	20241017	132300	28138750	2570	2570	2570	2570	0
419	20241017	132200	28138750	2570	2570	2570	2570	1
420	20241017	132100	28136180	2565	2560	2565	2560	51
421	20241017	132000	28005615	2565	2565	2565	2565	2
422	20241017	131900	28000485	2565	2565	2570	2555	3248
423	20241017	131800	19689360	2570	2570	2570	2570	0
424	20241017	131700	19689360	2570	2570	2570	2570	0
425	20241017	131600	19689360	2570	2570	2570	2570	0
426	20241017	131500	19689360	2570	2570	2570	2570	0
427	20241017	131400	19689360	2570	2570	2570	2570	0
428	20241017	131300	19689360	2570	2570	2570	2570	0
429	20241017	131200	19689360	2570	2570	2570	2570	0
430	20241017	131100	19689360	2570	2570	2570	2570	0
431	20241017	131000	19689360	2570	2570	2570	2570	0
432	20241017	130900	19689360	2570	2570	2570	2570	0
433	20241017	130800	19689360	2570	2570	2570	2570	0
434	20241017	130700	19689360	2570	2570	2570	2570	0
435	20241017	130600	19689360	2570	2570	2570	2570	0
436	20241017	130500	19689360	2570	2570	2570	2570	0
437	20241017	130400	19689360	2570	2570	2570	2570	0
438	20241017	130300	19689360	2570	2570	2570	2570	0
439	20241017	130200	19689360	2570	2570	2570	2570	0
440	20241017	130100	19689360	2570	2570	2570	2570	0
441	20241017	130000	19689360	2570	2565	2570	2565	2
442	20241017	125900	19684225	2570	2570	2570	2570	1
443	20241017	125800	19681655	2565	2565	2565	2565	277
444	20241017	125700	18971150	2570	2570	2570	2570	0
445	20241017	125600	18971150	2570	2570	2570	2570	0
446	20241017	125500	18971150	2570	2570	2570	2570	0
447	20241017	125400	18971150	2570	2570	2570	2570	0
448	20241017	125300	18971150	2570	2570	2570	2570	0
449	20241017	125200	18971150	2570	2570	2570	2570	0
450	20241017	125100	18971150	2570	2570	2570	2570	0
451	20241017	125000	18971150	2570	2565	2570	2565	201
452	20241017	124900	18455580	2570	2570	2570	2570	0
453	20241017	124800	18455580	2570	2570	2570	2570	0
454	20241017	124700	18455580	2570	2570	2570	2570	0
455	20241017	124600	18455580	2570	2565	2570	2565	3
456	20241017	124500	18447875	2570	2570	2570	2570	0
457	20241017	124400	18447875	2570	2570	2570	2570	0
458	20241017	124300	18447875	2570	2570	2570	2570	0
459	20241017	124200	18447875	2570	2570	2570	2570	0
460	20241017	124100	18447875	2570	2570	2570	2570	0
461	20241017	124000	18447875	2570	2570	2570	2570	0
462	20241017	123900	18447875	2570	2570	2570	2570	0
463	20241017	123800	18447875	2570	2570	2570	2570	0
464	20241017	123700	18447875	2570	2570	2570	2570	0
465	20241017	123600	18447875	2570	2570	2570	2570	0
466	20241017	123500	18447875	2570	2570	2570	2570	0
467	20241017	123400	18447875	2570	2570	2570	2570	3
468	20241017	123300	18440165	2565	2565	2565	2565	852
469	20241017	123200	16254785	2570	2570	2570	2570	0
470	20241017	123100	16254785	2570	2570	2570	2570	100
471	20241017	123000	15997785	2570	2570	2570	2570	1
472	20241017	122900	15995215	2570	2570	2570	2570	258
473	20241017	122800	15332155	2575	2575	2575	2575	0
474	20241017	122700	15332155	2575	2575	2575	2575	0
475	20241017	122600	15332155	2575	2575	2575	2575	0
476	20241017	122500	15332155	2575	2575	2575	2575	0
477	20241017	122400	15332155	2575	2575	2575	2575	0
478	20241017	122300	15332155	2575	2575	2575	2575	0
479	20241017	122200	15332155	2575	2575	2575	2575	0
480	20241017	122100	15332155	2575	2575	2575	2575	0
481	20241017	122000	15332155	2575	2575	2575	2575	0
482	20241017	121900	15332155	2575	2575	2575	2575	0
483	20241017	121800	15332155	2575	2575	2575	2575	0
484	20241017	121700	15332155	2575	2575	2575	2575	0
485	20241017	121600	15332155	2575	2575	2575	2575	0
486	20241017	121500	15332155	2575	2575	2575	2575	0
487	20241017	121400	15332155	2575	2575	2575	2575	0
488	20241017	121300	15332155	2575	2575	2575	2575	0
489	20241017	121200	15332155	2575	2575	2575	2575	0
490	20241017	121100	15332155	2575	2575	2575	2575	0
491	20241017	121000	15332155	2575	2575	2575	2575	0
492	20241017	120900	15332155	2575	2575	2575	2575	0
493	20241017	120800	15332155	2575	2575	2575	2575	0
494	20241017	120700	15332155	2575	2575	2575	2575	0
495	20241017	120600	15332155	2575	2575	2575	2575	0
496	20241017	120500	15332155	2575	2575	2575	2575	0
497	20241017	120400	15332155	2575	2575	2575	2575	0
498	20241017	120300	15332155	2575	2575	2575	2575	0
499	20241017	120200	15332155	2575	2575	2575	2575	0
500	20241017	120100	15332155	2575	2575	2575	2575	2
501	20241017	120000	15327005	2570	2575	2575	2570	12
502	20241017	115900	15296120	2575	2575	2575	2575	0
503	20241017	115800	15296120	2575	2575	2575	2575	0
504	20241017	115700	15296120	2575	2575	2575	2575	0
505	20241017	115600	15296120	2575	2575	2575	2575	0
506	20241017	115500	15296120	2575	2575	2575	2575	0
507	20241017	115400	15296120	2575	2575	2575	2575	0
508	20241017	115300	15296120	2575	2575	2575	2575	0
509	20241017	115200	15296120	2575	2575	2575	2575	6
510	20241017	115100	15280670	2575	2575	2575	2575	11
511	20241017	115000	15252345	2575	2575	2575	2575	0
512	20241017	114900	15252345	2575	2575	2575	2575	0
513	20241017	114800	15252345	2575	2575	2575	2575	0
514	20241017	114700	15252345	2575	2575	2575	2575	0
515	20241017	114600	15252345	2575	2575	2575	2575	0
516	20241017	114500	15252345	2575	2575	2575	2575	1
517	20241017	114400	15249770	2570	2570	2575	2570	295
518	20241017	114300	14491615	2570	2570	2570	2570	1
519	20241017	114200	14489045	2570	2570	2570	2570	0
520	20241017	114100	14489045	2570	2570	2570	2570	0
521	20241017	114000	14489045	2570	2570	2570	2570	0
522	20241017	113900	14489045	2570	2570	2570	2570	0
523	20241017	113800	14489045	2570	2570	2570	2570	2
524	20241017	113700	14483905	2570	2570	2570	2570	1
525	20241017	113600	14481335	2565	2565	2565	2565	200
526	20241017	113500	13968335	2570	2570	2570	2565	224
527	20241017	113400	13393755	2570	2570	2570	2570	5
528	20241017	113300	13380905	2575	2575	2575	2575	0
529	20241017	113200	13380905	2575	2575	2575	2575	0
530	20241017	113100	13380905	2575	2575	2575	2575	0
531	20241017	113000	13380905	2575	2575	2575	2575	0
532	20241017	112900	13380905	2575	2570	2575	2570	301
533	20241017	112800	12607330	2575	2575	2575	2575	0
534	20241017	112700	12607330	2575	2575	2575	2575	0
535	20241017	112600	12607330	2575	2575	2575	2575	0
536	20241017	112500	12607330	2575	2575	2575	2575	0
537	20241017	112400	12607330	2575	2575	2575	2575	0
538	20241017	112300	12607330	2575	2575	2575	2575	0
539	20241017	112200	12607330	2575	2575	2575	2575	0
540	20241017	112100	12607330	2575	2575	2575	2575	0
541	20241017	112000	12607330	2575	2575	2575	2575	1
542	20241017	111900	12604755	2575	2575	2575	2575	0
543	20241017	111800	12604755	2575	2575	2575	2575	0
544	20241017	111700	12604755	2575	2575	2575	2575	0
545	20241017	111600	12604755	2575	2575	2575	2575	0
546	20241017	111500	12604755	2575	2575	2575	2575	0
547	20241017	111400	12604755	2575	2575	2575	2575	0
548	20241017	111300	12604755	2575	2575	2575	2575	0
549	20241017	111200	12604755	2575	2575	2575	2575	0
550	20241017	111100	12604755	2575	2575	2575	2575	0
551	20241017	111000	12604755	2575	2575	2575	2575	0
552	20241017	110900	12604755	2575	2575	2575	2575	0
553	20241017	110800	12604755	2575	2575	2575	2575	0
554	20241017	110700	12604755	2575	2575	2575	2575	0
555	20241017	110600	12604755	2575	2575	2575	2575	1
556	20241017	110500	12602180	2575	2575	2575	2575	2
557	20241017	110400	12597030	2580	2580	2580	2580	0
558	20241017	110300	12597030	2580	2580	2580	2580	0
559	20241017	110200	12597030	2580	2580	2580	2580	0
560	20241017	110100	12597030	2580	2580	2580	2580	0
561	20241017	110000	12597030	2580	2580	2580	2580	1
562	20241017	105900	12594450	2575	2575	2575	2575	0
563	20241017	105800	12594450	2575	2575	2575	2575	0
564	20241017	105700	12594450	2575	2575	2575	2575	0
565	20241017	105600	12594450	2575	2575	2575	2575	0
566	20241017	105500	12594450	2575	2575	2575	2575	0
567	20241017	105400	12594450	2575	2575	2575	2575	0
568	20241017	105300	12594450	2575	2575	2575	2570	957
569	20241017	105200	10134950	2585	2585	2585	2585	0
570	20241017	105100	10134950	2585	2585	2585	2585	0
571	20241017	105000	10134950	2585	2585	2585	2585	0
572	20241017	104900	10134950	2585	2585	2585	2585	0
573	20241017	104800	10134950	2585	2585	2585	2585	0
574	20241017	104700	10134950	2585	2585	2585	2585	0
575	20241017	104600	10134950	2585	2585	2585	2585	0
576	20241017	104500	10134950	2585	2580	2585	2580	2
577	20241017	104400	10129785	2585	2575	2585	2575	3
578	20241017	104300	10122050	2585	2585	2585	2585	0
579	20241017	104200	10122050	2585	2585	2585	2585	0
580	20241017	104100	10122050	2585	2585	2585	2585	386
581	20241017	104000	9124240	2585	2585	2585	2585	0
582	20241017	103900	9124240	2585	2575	2585	2570	180
583	20241017	103800	8661100	2585	2585	2585	2585	0
584	20241017	103700	8661100	2585	2585	2585	2585	0
585	20241017	103600	8661100	2585	2585	2585	2585	0
586	20241017	103500	8661100	2585	2585	2585	2585	0
587	20241017	103400	8661100	2585	2585	2585	2585	0
588	20241017	103300	8661100	2585	2585	2585	2585	0
589	20241017	103200	8661100	2585	2585	2585	2585	0
590	20241017	103100	8661100	2585	2585	2585	2585	0
591	20241017	103000	8661100	2585	2585	2585	2585	0
592	20241017	102900	8661100	2585	2585	2585	2585	0
593	20241017	102800	8661100	2585	2585	2585	2585	0
594	20241017	102700	8661100	2585	2585	2585	2585	0
595	20241017	102600	8661100	2585	2585	2585	2585	0
596	20241017	102500	8661100	2585	2585	2585	2585	0
597	20241017	102400	8661100	2585	2585	2585	2585	0
598	20241017	102300	8661100	2585	2585	2585	2585	0
599	20241017	102200	8661100	2585	2585	2585	2585	0
600	20241017	102100	8661100	2585	2585	2585	2585	0
601	20241017	102000	8661100	2585	2585	2585	2585	0
602	20241017	101900	8661100	2585	2580	2585	2580	6
603	20241017	101800	8645615	2585	2585	2585	2585	0
604	20241017	101700	8645615	2585	2585	2585	2585	0
605	20241017	101600	8645615	2585	2580	2585	2580	71
606	20241017	101500	8462430	2585	2580	2585	2580	130
607	20241017	101400	8126530	2580	2580	2580	2580	1
608	20241017	101300	8123950	2570	2570	2570	2570	200
609	20241017	101200	7609950	2580	2580	2580	2580	2
610	20241017	101100	7604790	2580	2580	2580	2580	0
611	20241017	101000	7604790	2580	2580	2580	2580	0
612	20241017	100900	7604790	2580	2580	2580	2580	0
613	20241017	100800	7604790	2580	2580	2580	2580	0
614	20241017	100700	7604790	2580	2580	2580	2580	1
615	20241017	100600	7602210	2580	2580	2580	2580	1
616	20241017	100500	7599630	2580	2580	2580	2580	0
617	20241017	100400	7599630	2580	2580	2580	2580	0
618	20241017	100300	7599630	2580	2580	2580	2580	0
619	20241017	100200	7599630	2580	2580	2580	2580	0
620	20241017	100100	7599630	2580	2580	2580	2580	0
621	20241017	100000	7599630	2580	2580	2580	2580	0
622	20241017	095900	7599630	2580	2575	2580	2575	107
623	20241017	095800	7324095	2575	2575	2575	2575	388
624	20241017	095700	6324995	2575	2575	2575	2575	0
625	20241017	095600	6324995	2575	2575	2575	2575	1
626	20241017	095500	6322420	2570	2565	2570	2565	403
627	20241017	095400	5286715	2570	2570	2570	2570	0
628	20241017	095300	5286715	2570	2570	2570	2570	0
629	20241017	095200	5286715	2570	2570	2570	2570	0
630	20241017	095100	5286715	2570	2570	2570	2570	0
631	20241017	095000	5286715	2570	2570	2570	2570	0
632	20241017	094900	5286715	2570	2570	2570	2570	0
633	20241017	094800	5286715	2570	2570	2570	2570	0
634	20241017	094700	5286715	2570	2570	2570	2570	0
635	20241017	094600	5286715	2570	2570	2570	2570	0
636	20241017	094500	5286715	2570	2570	2570	2570	0
637	20241017	094400	5286715	2570	2570	2570	2570	3
638	20241017	094300	5279005	2575	2575	2575	2575	0
639	20241017	094200	5279005	2575	2575	2575	2575	8
640	20241017	094100	5258405	2575	2575	2575	2575	0
641	20241017	094000	5258405	2575	2575	2575	2575	1
642	20241017	093900	5255830	2575	2575	2575	2575	0
643	20241017	093800	5255830	2575	2575	2575	2575	0
644	20241017	093700	5255830	2575	2575	2575	2575	0
645	20241017	093600	5255830	2575	2575	2575	2575	0
646	20241017	093500	5255830	2575	2575	2575	2575	0
647	20241017	093400	5255830	2575	2575	2575	2575	0
648	20241017	093300	5255830	2575	2565	2575	2560	802
649	20241017	093200	3201200	2575	2575	2575	2575	0
650	20241017	093100	3201200	2575	2575	2575	2575	0
651	20241017	093000	3201200	2575	2575	2575	2575	0
652	20241017	092900	3201200	2575	2570	2575	2565	195
653	20241017	092800	2700900	2575	2575	2575	2575	0
654	20241017	092700	2700900	2575	2575	2575	2575	0
655	20241017	092600	2700900	2575	2575	2575	2575	0
656	20241017	092500	2700900	2575	2575	2575	2575	0
657	20241017	092400	2700900	2575	2575	2575	2575	0
658	20241017	092300	2700900	2575	2575	2575	2575	0
659	20241017	092200	2700900	2575	2575	2575	2575	0
660	20241017	092100	2700900	2575	2575	2575	2575	1
661	20241017	092000	2698325	2570	2575	2575	2570	21
662	20241017	091900	2644255	2570	2570	2570	2570	2
663	20241017	091800	2639115	2575	2575	2575	2575	0
664	20241017	091700	2639115	2575	2575	2575	2575	0
665	20241017	091600	2639115	2575	2575	2575	2575	0
666	20241017	091500	2639115	2575	2570	2575	2570	101
667	20241017	091400	2379540	2575	2575	2575	2575	0
668	20241017	091300	2379540	2575	2575	2575	2575	0
669	20241017	091200	2379540	2575	2575	2575	2575	0
670	20241017	091100	2379540	2575	2575	2575	2575	0
671	20241017	091000	2379540	2575	2575	2575	2575	1
672	20241017	090900	2376965	2570	2570	2575	2570	58
673	20241017	090800	2227880	2575	2575	2575	2575	0
674	20241017	090700	2227880	2575	2575	2575	2575	1
675	20241017	090600	2225305	2570	2570	2570	2570	37
676	20241017	090500	2130215	2570	2570	2570	2570	0
677	20241017	090400	2130215	2570	2575	2575	2570	175
678	20241017	090300	1680415	2575	2575	2575	2575	1
679	20241017	090200	1677840	2570	2575	2575	2570	40
680	20241017	090100	1574890	2570	2570	2570	2570	51
681	20241017	090000	1443820	2570	2575	2575	2570	555