KissMeData/339950/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	212100	201627816	1800	1800	1800	1800	1806
3	20241015	212000	201627816	1800	1800	1800	1800	0
4	20241015	211900	201627816	1800	1800	1800	1800	0
5	20241015	211800	201627816	1800	1800	1800	1800	0
6	20241015	211700	201627816	1800	1800	1800	1800	0
7	20241015	211600	201627816	1800	1800	1800	1800	0
8	20241015	211500	201627816	1800	1800	1800	1800	0
9	20241015	211400	201627816	1800	1800	1800	1800	0
10	20241015	211300	201627816	1800	1800	1800	1800	0
11	20241015	211200	201627816	1800	1800	1800	1800	0
12	20241015	211100	201627816	1800	1800	1800	1800	0
13	20241015	211000	201627816	1800	1800	1800	1800	0
14	20241015	210900	201627816	1800	1800	1800	1800	0
15	20241015	210800	201627816	1800	1800	1800	1800	0
16	20241015	210700	201627816	1800	1800	1800	1800	0
17	20241015	210600	201627816	1800	1800	1800	1800	0
18	20241015	210500	201627816	1800	1800	1800	1800	0
19	20241015	210400	201627816	1800	1800	1800	1800	0
20	20241015	210300	201627816	1800	1800	1800	1800	0
21	20241015	210200	201627816	1800	1800	1800	1800	0
22	20241015	210100	201627816	1800	1800	1800	1800	0
23	20241015	210000	201627816	1800	1800	1800	1800	0
24	20241015	205900	201627816	1800	1800	1800	1800	0
25	20241015	205800	201627816	1800	1800	1800	1800	0
26	20241015	205700	201627816	1800	1800	1800	1800	0
27	20241015	205600	201627816	1800	1800	1800	1800	0
28	20241015	205500	201627816	1800	1800	1800	1800	0
29	20241015	205400	201627816	1800	1800	1800	1800	0
30	20241015	205300	201627816	1800	1800	1800	1800	0
31	20241015	205200	201627816	1800	1800	1800	1800	0
32	20241015	205100	201627816	1800	1800	1800	1800	1806
33	20241015	205000	201627816	1800	1800	1800	1800	0
34	20241015	204900	201627816	1800	1800	1800	1800	0
35	20241015	204800	201627816	1800	1800	1800	1800	0
36	20241015	204700	201627816	1800	1800	1800	1800	0
37	20241015	204600	201627816	1800	1800	1800	1800	0
38	20241015	204500	201627816	1800	1800	1800	1800	0
39	20241015	204400	201627816	1800	1800	1800	1800	0
40	20241015	204300	201627816	1800	1800	1800	1800	0
41	20241015	204200	201627816	1800	1800	1800	1800	0
42	20241015	204100	201627816	1800	1800	1800	1800	0
43	20241015	204000	201627816	1800	1800	1800	1800	0
44	20241015	203900	201627816	1800	1800	1800	1800	0
45	20241015	203800	201627816	1800	1800	1800	1800	0
46	20241015	203700	201627816	1800	1800	1800	1800	0
47	20241015	203600	201627816	1800	1800	1800	1800	0
48	20241015	203500	201627816	1800	1800	1800	1800	0
49	20241015	203400	201627816	1800	1800	1800	1800	0
50	20241015	203300	201627816	1800	1800	1800	1800	0
51	20241015	203200	201627816	1800	1800	1800	1800	0
52	20241015	203100	201627816	1800	1800	1800	1800	0
53	20241015	203000	201627816	1800	1800	1800	1800	0
54	20241015	202900	201627816	1800	1800	1800	1800	0
55	20241015	202800	201627816	1800	1800	1800	1800	0
56	20241015	202700	201627816	1800	1800	1800	1800	0
57	20241015	202600	201627816	1800	1800	1800	1800	0
58	20241015	202500	201627816	1800	1800	1800	1800	0
59	20241015	202400	201627816	1800	1800	1800	1800	0
60	20241015	202300	201627816	1800	1800	1800	1800	0
61	20241015	202200	201627816	1800	1800	1800	1800	0
62	20241015	202100	201627816	1800	1800	1800	1800	1806
63	20241015	202000	201627816	1800	1800	1800	1800	0
64	20241015	201900	201627816	1800	1800	1800	1800	0
65	20241015	201800	201627816	1800	1800	1800	1800	0
66	20241015	201700	201627816	1800	1800	1800	1800	0
67	20241015	201600	201627816	1800	1800	1800	1800	0
68	20241015	201500	201627816	1800	1800	1800	1800	0
69	20241015	201400	201627816	1800	1800	1800	1800	0
70	20241015	201300	201627816	1800	1800	1800	1800	0
71	20241015	201200	201627816	1800	1800	1800	1800	0
72	20241015	201100	201627816	1800	1800	1800	1800	0
73	20241015	201000	201627816	1800	1800	1800	1800	0
74	20241015	200900	201627816	1800	1800	1800	1800	0
75	20241015	200800	201627816	1800	1800	1800	1800	0
76	20241015	200700	201627816	1800	1800	1800	1800	0
77	20241015	200600	201627816	1800	1800	1800	1800	0
78	20241015	200500	201627816	1800	1800	1800	1800	0
79	20241015	200400	201627816	1800	1800	1800	1800	0
80	20241015	200300	201627816	1800	1800	1800	1800	0
81	20241015	200200	201627816	1800	1800	1800	1800	0
82	20241015	200100	201627816	1800	1800	1800	1800	0
83	20241015	200000	201627816	1800	1800	1800	1800	0
84	20241015	195900	201627816	1800	1800	1800	1800	0
85	20241015	195800	201627816	1800	1800	1800	1800	0
86	20241015	195700	201627816	1800	1800	1800	1800	0
87	20241015	195600	201627816	1800	1800	1800	1800	0
88	20241015	195500	201627816	1800	1800	1800	1800	0
89	20241015	195400	201627816	1800	1800	1800	1800	0
90	20241015	195300	201627816	1800	1800	1800	1800	0
91	20241015	195200	201627816	1800	1800	1800	1800	0
92	20241015	195100	201627816	1800	1800	1800	1800	1806
93	20241015	195000	201627816	1800	1800	1800	1800	0
94	20241015	194900	201627816	1800	1800	1800	1800	0
95	20241015	194800	201627816	1800	1800	1800	1800	0
96	20241015	194700	201627816	1800	1800	1800	1800	0
97	20241015	194600	201627816	1800	1800	1800	1800	0
98	20241015	194500	201627816	1800	1800	1800	1800	0
99	20241015	194400	201627816	1800	1800	1800	1800	0
100	20241015	194300	201627816	1800	1800	1800	1800	0
101	20241015	194200	201627816	1800	1800	1800	1800	0
102	20241015	194100	201627816	1800	1800	1800	1800	0
103	20241015	194000	201627816	1800	1800	1800	1800	0
104	20241015	193900	201627816	1800	1800	1800	1800	0
105	20241015	193800	201627816	1800	1800	1800	1800	0
106	20241015	193700	201627816	1800	1800	1800	1800	0
107	20241015	193600	201627816	1800	1800	1800	1800	0
108	20241015	193500	201627816	1800	1800	1800	1800	0
109	20241015	193400	201627816	1800	1800	1800	1800	0
110	20241015	193300	201627816	1800	1800	1800	1800	0
111	20241015	193200	201627816	1800	1800	1800	1800	0
112	20241015	193100	201627816	1800	1800	1800	1800	0
113	20241015	193000	201627816	1800	1800	1800	1800	0
114	20241015	192900	201627816	1800	1800	1800	1800	0
115	20241015	192800	201627816	1800	1800	1800	1800	0
116	20241015	192700	201627816	1800	1800	1800	1800	0
117	20241015	192600	201627816	1800	1800	1800	1800	0
118	20241015	192500	201627816	1800	1800	1800	1800	0
119	20241015	192400	201627816	1800	1800	1800	1800	0
120	20241015	192300	201627816	1800	1800	1800	1800	0
121	20241015	192200	201627816	1800	1800	1800	1800	0
122	20241015	192100	201627816	1800	1800	1800	1800	1806
123	20241015	192000	201627816	1800	1800	1800	1800	0
124	20241015	191900	201627816	1800	1800	1800	1800	0
125	20241015	191800	201627816	1800	1800	1800	1800	0
126	20241015	191700	201627816	1800	1800	1800	1800	0
127	20241015	191600	201627816	1800	1800	1800	1800	0
128	20241015	191500	201627816	1800	1800	1800	1800	0
129	20241015	191400	201627816	1800	1800	1800	1800	0
130	20241015	191300	201627816	1800	1800	1800	1800	0
131	20241015	191200	201627816	1800	1800	1800	1800	0
132	20241015	191100	201627816	1800	1800	1800	1800	0
133	20241015	191000	201627816	1800	1800	1800	1800	0
134	20241015	190900	201627816	1800	1800	1800	1800	0
135	20241015	190800	201627816	1800	1800	1800	1800	0
136	20241015	190700	201627816	1800	1800	1800	1800	0
137	20241015	190600	201627816	1800	1800	1800	1800	0
138	20241015	190500	201627816	1800	1800	1800	1800	0
139	20241015	190400	201627816	1800	1800	1800	1800	0
140	20241015	190300	201627816	1800	1800	1800	1800	0
141	20241015	190200	201627816	1800	1800	1800	1800	0
142	20241015	190100	201627816	1800	1800	1800	1800	0
143	20241015	190000	201627816	1800	1800	1800	1800	0
144	20241015	185900	201627816	1800	1800	1800	1800	0
145	20241015	185800	201627816	1800	1800	1800	1800	0
146	20241015	185700	201627816	1800	1800	1800	1800	0
147	20241015	185600	201627816	1800	1800	1800	1800	0
148	20241015	185500	201627816	1800	1800	1800	1800	0
149	20241015	185400	201627816	1800	1800	1800	1800	0
150	20241015	185300	201627816	1800	1800	1800	1800	0
151	20241015	185200	201627816	1800	1800	1800	1800	0
152	20241015	185100	201627816	1800	1800	1800	1800	1806
153	20241015	185000	201627816	1800	1800	1800	1800	0
154	20241015	184900	201627816	1800	1800	1800	1800	0
155	20241015	184800	201627816	1800	1800	1800	1800	0
156	20241015	184700	201627816	1800	1800	1800	1800	0
157	20241015	184600	201627816	1800	1800	1800	1800	0
158	20241015	184500	201627816	1800	1800	1800	1800	0
159	20241015	184400	201627816	1800	1800	1800	1800	0
160	20241015	184300	201627816	1800	1800	1800	1800	0
161	20241015	184200	201627816	1800	1800	1800	1800	0
162	20241015	184100	201627816	1800	1800	1800	1800	0
163	20241015	184000	201627816	1800	1800	1800	1800	0
164	20241015	183900	201627816	1800	1800	1800	1800	0
165	20241015	183800	201627816	1800	1800	1800	1800	0
166	20241015	183700	201627816	1800	1800	1800	1800	0
167	20241015	183600	201627816	1800	1800	1800	1800	0
168	20241015	183500	201627816	1800	1800	1800	1800	0
169	20241015	183400	201627816	1800	1800	1800	1800	0
170	20241015	183300	201627816	1800	1800	1800	1800	0
171	20241015	183200	201627816	1800	1800	1800	1800	0
172	20241015	183100	201627816	1800	1800	1800	1800	0
173	20241015	183000	201627816	1800	1800	1800	1800	0
174	20241015	182900	201627816	1800	1800	1800	1800	0
175	20241015	182800	201627816	1800	1800	1800	1800	0
176	20241015	182700	201627816	1800	1800	1800	1800	0
177	20241015	182600	201627816	1800	1800	1800	1800	0
178	20241015	182500	201627816	1800	1800	1800	1800	0
179	20241015	182400	201627816	1800	1800	1800	1800	0
180	20241015	182300	201627816	1800	1800	1800	1800	0
181	20241015	182200	201627816	1800	1800	1800	1800	0
182	20241015	182100	201627816	1800	1800	1800	1800	1806
183	20241015	182000	201627816	1800	1800	1800	1800	0
184	20241015	181900	201627816	1800	1800	1800	1800	0
185	20241015	181800	201627816	1800	1800	1800	1800	0
186	20241015	181700	201627816	1800	1800	1800	1800	0
187	20241015	181600	201627816	1800	1800	1800	1800	0
188	20241015	181500	201627816	1800	1800	1800	1800	0
189	20241015	181400	201627816	1800	1800	1800	1800	0
190	20241015	181300	201627816	1800	1800	1800	1800	0
191	20241015	181200	201627816	1800	1800	1800	1800	0
192	20241015	181100	201627816	1800	1800	1800	1800	0
193	20241015	181000	201627816	1800	1800	1800	1800	0
194	20241015	180900	201627816	1800	1800	1800	1800	0
195	20241015	180800	201627816	1800	1800	1800	1800	0
196	20241015	180700	201627816	1800	1800	1800	1800	0
197	20241015	180600	201627816	1800	1800	1800	1800	0
198	20241015	180500	201627816	1800	1800	1800	1800	0
199	20241015	180400	201627816	1800	1800	1800	1800	0
200	20241015	180300	201627816	1800	1800	1800	1800	0
201	20241015	180200	201627816	1800	1800	1800	1800	0
202	20241015	180100	201627816	1800	1800	1800	1800	0
203	20241015	180000	201627816	1800	1800	1800	1800	0
204	20241015	175900	201627816	1800	1800	1800	1800	0
205	20241015	175800	201627816	1800	1800	1800	1800	0
206	20241015	175700	201627816	1800	1800	1800	1800	0
207	20241015	175600	201627816	1800	1800	1800	1800	0
208	20241015	175500	201627816	1800	1800	1800	1800	0
209	20241015	175400	201627816	1800	1800	1800	1800	0
210	20241015	175300	201627816	1800	1800	1800	1800	0
211	20241015	175200	201627816	1800	1800	1800	1800	0
212	20241015	175100	201627816	1800	1800	1800	1800	1806
213	20241015	175000	201627816	1800	1800	1800	1800	0
214	20241015	174900	201627816	1800	1800	1800	1800	0
215	20241015	174800	201627816	1800	1800	1800	1800	0
216	20241015	174700	201627816	1800	1800	1800	1800	0
217	20241015	174600	201627816	1800	1800	1800	1800	0
218	20241015	174500	201627816	1800	1800	1800	1800	0
219	20241015	174400	201627816	1800	1800	1800	1800	0
220	20241015	174300	201627816	1800	1800	1800	1800	0
221	20241015	174200	201627816	1800	1800	1800	1800	0
222	20241015	174100	201627816	1800	1800	1800	1800	0
223	20241015	174000	201627816	1800	1800	1800	1800	0
224	20241015	173900	201627816	1800	1800	1800	1800	0
225	20241015	173800	201627816	1800	1800	1800	1800	0
226	20241015	173700	201627816	1800	1800	1800	1800	0
227	20241015	173600	201627816	1800	1800	1800	1800	0
228	20241015	173500	201627816	1800	1800	1800	1800	0
229	20241015	173400	201627816	1800	1800	1800	1800	0
230	20241015	173300	201627816	1800	1800	1800	1800	0
231	20241015	173200	201627816	1800	1800	1800	1800	0
232	20241015	173100	201627816	1800	1800	1800	1800	0
233	20241015	173000	201627816	1800	1800	1800	1800	0
234	20241015	172900	201627816	1800	1800	1800	1800	0
235	20241015	172800	201627816	1800	1800	1800	1800	0
236	20241015	172700	201627816	1800	1800	1800	1800	0
237	20241015	172600	201627816	1800	1800	1800	1800	0
238	20241015	172500	201627816	1800	1800	1800	1800	0
239	20241015	172400	201627816	1800	1800	1800	1800	0
240	20241015	172300	201627816	1800	1800	1800	1800	0
241	20241015	172200	201627816	1800	1800	1800	1800	0
242	20241015	172100	201627816	1800	1800	1800	1800	1806
243	20241015	172000	201627816	1800	1800	1800	1800	0
244	20241015	171900	201627816	1800	1800	1800	1800	0
245	20241015	171800	201627816	1800	1800	1800	1800	0
246	20241015	171700	201627816	1800	1800	1800	1800	0
247	20241015	171600	201627816	1800	1800	1800	1800	0
248	20241015	171500	201627816	1800	1800	1800	1800	0
249	20241015	171400	201627816	1800	1800	1800	1800	0
250	20241015	171300	201627816	1800	1800	1800	1800	0
251	20241015	171200	201627816	1800	1800	1800	1800	0
252	20241015	171100	201627816	1800	1800	1800	1800	0
253	20241015	171000	201627816	1800	1800	1800	1800	0
254	20241015	170900	201627816	1800	1800	1800	1800	0
255	20241015	170800	201627816	1800	1800	1800	1800	0
256	20241015	170700	201627816	1800	1800	1800	1800	0
257	20241015	170600	201627816	1800	1800	1800	1800	0
258	20241015	170500	201627816	1800	1800	1800	1800	0
259	20241015	170400	201627816	1800	1800	1800	1800	0
260	20241015	170300	201627816	1800	1800	1800	1800	0
261	20241015	170200	201627816	1800	1800	1800	1800	0
262	20241015	170100	201627816	1800	1800	1800	1800	0
263	20241015	170000	201627816	1800	1800	1800	1800	0
264	20241015	165900	201627816	1800	1800	1800	1800	0
265	20241015	165800	201627816	1800	1800	1800	1800	0
266	20241015	165700	201627816	1800	1800	1800	1800	0
267	20241015	165600	201627816	1800	1800	1800	1800	0
268	20241015	165500	201627816	1800	1800	1800	1800	0
269	20241015	165400	201627816	1800	1800	1800	1800	0
270	20241015	165300	201627816	1800	1800	1800	1800	0
271	20241015	165200	201627816	1800	1800	1800	1800	0
272	20241015	165100	201627816	1800	1800	1800	1800	1806
273	20241015	165000	201627816	1800	1800	1800	1800	0
274	20241015	164900	201627816	1800	1800	1800	1800	0
275	20241015	164800	201627816	1800	1800	1800	1800	0
276	20241015	164700	201627816	1800	1800	1800	1800	0
277	20241015	164600	201627816	1800	1800	1800	1800	0
278	20241015	164500	201627816	1800	1800	1800	1800	0
279	20241015	164400	201627816	1800	1800	1800	1800	0
280	20241015	164300	201627816	1800	1800	1800	1800	0
281	20241015	164200	201627816	1800	1800	1800	1800	0
282	20241015	164100	201627816	1800	1800	1800	1800	0
283	20241015	164000	201627816	1800	1800	1800	1800	0
284	20241015	163900	201627816	1800	1800	1800	1800	0
285	20241015	163800	201627816	1800	1800	1800	1800	0
286	20241015	163700	201627816	1800	1800	1800	1800	0
287	20241015	163600	201627816	1800	1800	1800	1800	0
288	20241015	163500	201627816	1800	1800	1800	1800	0
289	20241015	163400	201627816	1800	1800	1800	1800	0
290	20241015	163300	201627816	1800	1800	1800	1800	0
291	20241015	163200	201627816	1800	1800	1800	1800	0
292	20241015	163100	201627816	1800	1800	1800	1800	0
293	20241015	163000	201627816	1800	1800	1800	1800	0
294	20241015	162900	201627816	1800	1800	1800	1800	0
295	20241015	162800	201627816	1800	1800	1800	1800	0
296	20241015	162700	201627816	1800	1800	1800	1800	0
297	20241015	162600	201627816	1800	1800	1800	1800	0
298	20241015	162500	201627816	1800	1800	1800	1800	0
299	20241015	162400	201627816	1800	1800	1800	1800	0
300	20241015	162300	201627816	1800	1800	1800	1800	0
301	20241015	162200	201627816	1800	1800	1800	1800	0
302	20241015	162100	201627816	1800	1800	1800	1800	1806
303	20241015	162000	201627816	1800	1800	1800	1800	0
304	20241015	161900	201627816	1800	1800	1800	1800	0
305	20241015	161800	201627816	1800	1800	1800	1800	0
306	20241015	161700	201627816	1800	1800	1800	1800	0
307	20241015	161600	201627816	1800	1800	1800	1800	0
308	20241015	161500	201627816	1800	1800	1800	1800	0
309	20241015	161400	201627816	1800	1800	1800	1800	0
310	20241015	161300	201627816	1800	1800	1800	1800	0
311	20241015	161200	201627816	1800	1800	1800	1800	0
312	20241015	161100	201627816	1800	1800	1800	1800	0
313	20241015	161000	201627816	1800	1800	1800	1800	0
314	20241015	160900	201627816	1800	1800	1800	1800	0
315	20241015	160800	201627816	1800	1800	1800	1800	0
316	20241015	160700	201627816	1800	1800	1800	1800	0
317	20241015	160600	201627816	1800	1800	1800	1800	0
318	20241015	160500	201627816	1800	1800	1800	1800	0
319	20241015	160400	201627816	1800	1800	1800	1800	0
320	20241015	160300	201627816	1800	1800	1800	1800	0
321	20241015	160200	201627816	1800	1800	1800	1800	0
322	20241015	160100	201627816	1800	1800	1800	1800	0
323	20241015	160000	201627816	1800	1800	1800	1800	0
324	20241015	155900	201627816	1800	1800	1800	1800	0
325	20241015	155800	201627816	1800	1800	1800	1800	0
326	20241015	155700	201627816	1800	1800	1800	1800	0
327	20241015	155600	201627816	1800	1800	1800	1800	0
328	20241015	155500	201627816	1800	1800	1800	1800	0
329	20241015	155400	201627816	1800	1800	1800	1800	0
330	20241015	155300	201627816	1800	1800	1800	1800	0
331	20241015	155200	201627816	1800	1800	1800	1800	0
332	20241015	155100	201627816	1800	1800	1800	1800	1806
333	20241015	155000	201627816	1800	1800	1800	1800	0
334	20241015	154900	201627816	1800	1800	1800	1800	0
335	20241015	154800	201627816	1800	1800	1800	1800	0
336	20241015	154700	201627816	1800	1800	1800	1800	0
337	20241015	154600	201627816	1800	1800	1800	1800	0
338	20241015	154500	201627816	1800	1800	1800	1800	0
339	20241015	154400	201627816	1800	1800	1800	1800	0
340	20241015	154300	201627816	1800	1800	1800	1800	0
341	20241015	154200	201627816	1800	1800	1800	1800	0
342	20241015	154100	201627816	1800	1800	1800	1800	0
343	20241015	154000	201627816	1800	1800	1800	1800	0
344	20241015	153900	201627816	1800	1800	1800	1800	0
345	20241015	153800	201627816	1800	1800	1800	1800	0
346	20241015	153700	201627816	1800	1800	1800	1800	0
347	20241015	153600	201627816	1800	1800	1800	1800	0
348	20241015	153500	201627816	1800	1800	1800	1800	0
349	20241015	153400	201627816	1800	1800	1800	1800	0
350	20241015	153300	201627816	1800	1800	1800	1800	0
351	20241015	153200	201627816	1800	1800	1800	1800	0
352	20241015	153100	201627816	1800	1800	1800	1800	0
353	20241015	153000	201627816	1800	1800	1800	1800	1806
354	20241015	152900	198377016	1802	1802	1802	1802	0
355	20241015	152800	198377016	1802	1802	1802	1802	0
356	20241015	152700	198377016	1802	1802	1802	1802	0
357	20241015	152600	198377016	1802	1802	1802	1802	0
358	20241015	152500	198377016	1802	1802	1802	1802	0
359	20241015	152400	198377016	1802	1802	1802	1802	0
360	20241015	152300	198377016	1802	1802	1802	1802	0
361	20241015	152200	198377016	1802	1802	1802	1802	0
362	20241015	152100	198377016	1802	1802	1802	1802	0
363	20241015	152000	198377016	1802	1802	1802	1802	0
364	20241015	151900	198377016	1802	1802	1802	1802	122
365	20241015	151800	198157172	1804	1804	1804	1804	0
366	20241015	151700	198157172	1804	1804	1804	1804	0
367	20241015	151600	198157172	1804	1804	1804	1804	0
368	20241015	151500	198157172	1804	1804	1804	1804	72
369	20241015	151400	198027284	1801	1801	1801	1801	100
370	20241015	151300	197847184	1802	1802	1802	1802	2516
371	20241015	151200	193313352	1802	1802	1802	1802	2064
372	20241015	151100	189594024	1803	1804	1804	1803	314
373	20241015	151000	189027666	1807	1807	1807	1807	0
374	20241015	150900	189027666	1807	1807	1807	1807	0
375	20241015	150800	189027666	1807	1807	1807	1807	0
376	20241015	150700	189027666	1807	1803	1807	1803	68
377	20241015	150600	188904985	1803	1803	1803	1803	68
378	20241015	150500	188782381	1802	1802	1802	1802	173
379	20241015	150400	188470635	1801	1801	1801	1801	109
380	20241015	150300	188274326	1800	1800	1800	1800	0
381	20241015	150200	188274326	1800	1800	1800	1800	195
382	20241015	150100	187923326	1799	1799	1799	1799	0
383	20241015	150000	187923326	1799	1799	1799	1799	0
384	20241015	145900	187923326	1799	1800	1800	1799	274
385	20241015	145800	187430213	1800	1800	1800	1800	7
386	20241015	145700	187417613	1800	1800	1800	1800	0
387	20241015	145600	187417613	1800	1800	1800	1800	0
388	20241015	145500	187417613	1800	1800	1800	1800	1216
389	20241015	145400	185228813	1800	1800	1800	1800	0
390	20241015	145300	185228813	1800	1800	1800	1800	970
391	20241015	145200	183482813	1800	1800	1800	1800	101
392	20241015	145100	183301013	1801	1801	1801	1801	0
393	20241015	145000	183301013	1801	1801	1801	1801	0
394	20241015	144900	183301013	1801	1801	1801	1801	452
395	20241015	144800	182486961	1800	1800	1800	1800	0
396	20241015	144700	182486961	1800	1800	1800	1800	0
397	20241015	144600	182486961	1800	1800	1800	1800	0
398	20241015	144500	182486961	1800	1800	1800	1800	0
399	20241015	144400	182486961	1800	1800	1800	1800	0
400	20241015	144300	182486961	1800	1800	1800	1800	0
401	20241015	144200	182486961	1800	1800	1800	1800	21
402	20241015	144100	182449161	1800	1800	1800	1800	0
403	20241015	144000	182449161	1800	1800	1800	1800	0
404	20241015	143900	182449161	1800	1800	1800	1800	0
405	20241015	143800	182449161	1800	1800	1800	1800	0
406	20241015	143700	182449161	1800	1800	1800	1800	0
407	20241015	143600	182449161	1800	1800	1800	1800	0
408	20241015	143500	182449161	1800	1800	1800	1800	0
409	20241015	143400	182449161	1800	1801	1801	1800	593
410	20241015	143300	181381753	1801	1801	1801	1801	1
411	20241015	143200	181379952	1803	1801	1803	1801	26
412	20241015	143100	181333086	1801	1801	1801	1801	0
413	20241015	143000	181333086	1801	1801	1801	1801	0
414	20241015	142900	181333086	1801	1801	1801	1801	0
415	20241015	142800	181333086	1801	1801	1801	1801	0
416	20241015	142700	181333086	1801	1801	1801	1801	1
417	20241015	142600	181331285	1800	1800	1800	1800	0
418	20241015	142500	181331285	1800	1800	1800	1800	0
419	20241015	142400	181331285	1800	1800	1800	1800	194
420	20241015	142300	180982085	1803	1803	1803	1803	0
421	20241015	142200	180982085	1803	1803	1803	1803	2
422	20241015	142100	180978479	1792	1792	1792	1792	0
423	20241015	142000	180978479	1792	1792	1792	1792	0
424	20241015	141900	180978479	1792	1792	1792	1792	4634
425	20241015	141800	172674351	1792	1796	1796	1792	105
426	20241015	141700	172485791	1796	1796	1796	1796	400
427	20241015	141600	171767391	1797	1797	1797	1797	194
428	20241015	141500	171418773	1797	1797	1797	1797	37
429	20241015	141400	171352284	1797	1797	1797	1797	196
430	20241015	141300	171000072	1797	1797	1797	1797	0
431	20241015	141200	171000072	1797	1797	1797	1797	0
432	20241015	141100	171000072	1797	1797	1797	1797	195
433	20241015	141000	170649657	1797	1797	1797	1797	0
434	20241015	140900	170649657	1797	1797	1797	1797	0
435	20241015	140800	170649657	1797	1797	1797	1797	1
436	20241015	140700	170647860	1797	1797	1797	1796	197
437	20241015	140600	170293915	1790	1790	1790	1790	0
438	20241015	140500	170293915	1790	1790	1790	1790	0
439	20241015	140400	170293915	1790	1790	1790	1790	0
440	20241015	140300	170293915	1790	1790	1790	1790	0
441	20241015	140200	170293915	1790	1790	1790	1790	0
442	20241015	140100	170293915	1790	1796	1796	1790	1000
443	20241015	140000	168500114	1797	1797	1797	1797	0
444	20241015	135900	168500114	1797	1800	1800	1797	266
445	20241015	135800	168021484	1797	1797	1797	1797	0
446	20241015	135700	168021484	1797	1797	1797	1797	0
447	20241015	135600	168021484	1797	1798	1798	1797	359
448	20241015	135500	167376316	1800	1800	1800	1800	0
449	20241015	135400	167376316	1800	1799	1800	1799	293
450	20241015	135300	166849151	1800	1800	1800	1800	0
451	20241015	135200	166849151	1800	1800	1800	1800	0
452	20241015	135100	166849151	1800	1800	1800	1800	195
453	20241015	135000	166498151	1800	1800	1800	1800	0
454	20241015	134900	166498151	1800	1800	1800	1800	0
455	20241015	134800	166498151	1800	1800	1800	1800	193
456	20241015	134700	166150751	1800	1800	1800	1800	0
457	20241015	134600	166150751	1800	1800	1800	1800	0
458	20241015	134500	166150751	1800	1800	1800	1800	0
459	20241015	134400	166150751	1800	1800	1800	1800	139
460	20241015	134300	165900551	1799	1799	1799	1799	60
461	20241015	134200	165792611	1800	1800	1800	1800	574
462	20241015	134100	164759411	1800	1800	1800	1800	30
463	20241015	134000	164705411	1803	1803	1803	1803	0
464	20241015	133900	164705411	1803	1803	1803	1803	0
465	20241015	133800	164705411	1803	1803	1803	1803	0
466	20241015	133700	164705411	1803	1803	1803	1803	0
467	20241015	133600	164705411	1803	1803	1803	1803	0
468	20241015	133500	164705411	1803	1803	1803	1803	0
469	20241015	133400	164705411	1803	1803	1803	1803	0
470	20241015	133300	164705411	1803	1803	1803	1803	0
471	20241015	133200	164705411	1803	1803	1803	1803	2
472	20241015	133100	164701805	1800	1800	1800	1800	194
473	20241015	133000	164352605	1800	1800	1800	1800	114
474	20241015	132900	164147405	1800	1800	1800	1800	43
475	20241015	132800	164070005	1800	1800	1800	1800	152
476	20241015	132700	163796405	1800	1800	1800	1800	0
477	20241015	132600	163796405	1800	1800	1800	1800	876
478	20241015	132500	162219605	1800	1800	1800	1800	0
479	20241015	132400	162219605	1800	1800	1800	1800	196
480	20241015	132300	161866805	1798	1798	1798	1798	6
481	20241015	132200	161856017	1800	1800	1800	1800	0
482	20241015	132100	161856017	1800	1800	1800	1800	0
483	20241015	132000	161856017	1800	1800	1800	1800	194
484	20241015	131900	161506817	1800	1800	1800	1800	0
485	20241015	131800	161506817	1800	1800	1800	1800	228
486	20241015	131700	161096417	1800	1800	1800	1800	100
487	20241015	131600	160916417	1800	1800	1800	1800	100
488	20241015	131500	160736417	1800	1800	1800	1800	0
489	20241015	131400	160736417	1800	1800	1800	1800	0
490	20241015	131300	160736417	1800	1800	1800	1800	0
491	20241015	131200	160736417	1800	1800	1800	1800	144
492	20241015	131100	160477217	1799	1799	1799	1799	0
493	20241015	131000	160477217	1799	1800	1800	1799	208
494	20241015	130900	160102830	1800	1800	1800	1800	0
495	20241015	130800	160102830	1800	1800	1800	1800	0
496	20241015	130700	160102830	1800	1800	1800	1800	0
497	20241015	130600	160102830	1800	1800	1800	1800	194
498	20241015	130500	159753630	1800	1800	1800	1800	0
499	20241015	130400	159753630	1800	1800	1800	1800	0
500	20241015	130300	159753630	1800	1800	1800	1800	0
501	20241015	130200	159753630	1800	1800	1800	1800	388
502	20241015	130100	159055230	1799	1799	1799	1799	0
503	20241015	130000	159055230	1799	1799	1799	1799	0
504	20241015	125900	159055230	1799	1799	1799	1799	0
505	20241015	125800	159055230	1799	1799	1799	1799	0
506	20241015	125700	159055230	1799	1799	1799	1799	0
507	20241015	125600	159055230	1799	1800	1800	1799	142
508	20241015	125500	158799647	1799	1799	1799	1799	70
509	20241015	125400	158673717	1799	1799	1799	1799	0
510	20241015	125300	158673717	1799	1799	1799	1799	0
511	20241015	125200	158673717	1799	1799	1799	1799	196
512	20241015	125100	158321113	1799	1799	1799	1799	1
513	20241015	125000	158319314	1800	1800	1800	1800	0
514	20241015	124900	158319314	1800	1800	1800	1800	195
515	20241015	124800	157968314	1800	1800	1800	1800	0
516	20241015	124700	157968314	1800	1800	1800	1800	0
517	20241015	124600	157968314	1800	1800	1800	1800	66
518	20241015	124500	157849514	1800	1800	1800	1800	129
519	20241015	124400	157617314	1798	1798	1798	1798	0
520	20241015	124300	157617314	1798	1800	1800	1798	196
521	20241015	124200	157264524	1800	1800	1800	1800	3
522	20241015	124100	157259124	1800	1800	1800	1800	0
523	20241015	124000	157259124	1800	1800	1800	1800	0
524	20241015	123900	157259124	1800	1800	1800	1800	0
525	20241015	123800	157259124	1800	1800	1800	1800	1097
526	20241015	123700	155284524	1800	1800	1800	1800	98
527	20241015	123600	155108124	1800	1800	1800	1800	5
528	20241015	123500	155099124	1800	1800	1800	1800	0
529	20241015	123400	155099124	1800	1800	1800	1800	200
530	20241015	123300	154739124	1800	1800	1800	1800	182
531	20241015	123200	154411524	1800	1800	1800	1800	0
532	20241015	123100	154411524	1800	1801	1801	1800	112
533	20241015	123000	154209813	1800	1800	1800	1800	0
534	20241015	122900	154209813	1800	1799	1800	1799	193
535	20241015	122800	153862438	1799	1799	1799	1799	0
536	20241015	122700	153862438	1799	1799	1799	1799	0
537	20241015	122600	153862438	1799	1799	1799	1799	0
538	20241015	122500	153862438	1799	1798	1799	1798	195
539	20241015	122400	153511693	1799	1799	1799	1799	0
540	20241015	122300	153511693	1799	1799	1799	1799	0
541	20241015	122200	153511693	1799	1799	1799	1799	196
542	20241015	122100	153159089	1798	1798	1798	1798	0
543	20241015	122000	153159089	1798	1798	1798	1798	0
544	20241015	121900	153159089	1798	1798	1798	1798	0
545	20241015	121800	153159089	1798	1798	1798	1798	194
546	20241015	121700	152810277	1798	1798	1798	1798	0
547	20241015	121600	152810277	1798	1798	1798	1798	1
548	20241015	121500	152808479	1798	1798	1798	1798	0
549	20241015	121400	152808479	1798	1798	1798	1798	302
550	20241015	121300	152265483	1798	1797	1798	1797	86
551	20241015	121200	152110940	1795	1795	1795	1795	1
552	20241015	121100	152109145	1793	1793	1793	1793	2049
553	20241015	121000	148435288	1793	1793	1793	1793	1000
554	20241015	120900	146642288	1793	1793	1793	1793	0
555	20241015	120800	146642288	1793	1793	1793	1793	1194
556	20241015	120700	144501446	1793	1793	1793	1793	0
557	20241015	120600	144501446	1793	1793	1793	1793	0
558	20241015	120500	144501446	1793	1793	1793	1793	193
559	20241015	120400	144155397	1793	1793	1793	1793	0
560	20241015	120300	144155397	1793	1793	1793	1793	0
561	20241015	120200	144155397	1793	1793	1793	1793	0
562	20241015	120100	144155397	1793	1791	1793	1791	130
563	20241015	120000	143922455	1790	1790	1790	1790	64
564	20241015	115900	143807895	1789	1789	1789	1789	196
565	20241015	115800	143457251	1790	1790	1790	1790	0
566	20241015	115700	143457251	1790	1790	1790	1790	0
567	20241015	115600	143457251	1790	1790	1790	1790	0
568	20241015	115500	143457251	1790	1790	1790	1790	10
569	20241015	115400	143439351	1792	1792	1792	1792	15
570	20241015	115300	143412471	1780	1792	1792	1780	1326
571	20241015	115200	141047932	1793	1793	1793	1793	0
572	20241015	115100	141047932	1793	1793	1793	1793	0
573	20241015	115000	141047932	1793	1793	1793	1793	197
574	20241015	114900	140694711	1793	1793	1793	1793	0
575	20241015	114800	140694711	1793	1793	1793	1793	1
576	20241015	114700	140692918	1793	1793	1793	1793	0
577	20241015	114600	140692918	1793	1793	1793	1793	194
578	20241015	114500	140345076	1793	1793	1793	1793	0
579	20241015	114400	140345076	1793	1793	1793	1793	3
580	20241015	114300	140339697	1793	1793	1793	1793	196
581	20241015	114200	139988269	1793	1793	1793	1793	0
582	20241015	114100	139988269	1793	1793	1793	1793	3
583	20241015	114000	139982890	1793	1793	1793	1793	194
584	20241015	113900	139635048	1793	1793	1793	1793	0
585	20241015	113800	139635048	1793	1793	1793	1793	0
586	20241015	113700	139635048	1793	1793	1793	1793	0
587	20241015	113600	139635048	1793	1793	1793	1793	194
588	20241015	113500	139287206	1793	1793	1793	1793	0
589	20241015	113400	139287206	1793	1793	1793	1793	0
590	20241015	113300	139287206	1793	1792	1793	1792	194
591	20241015	113200	138939511	1792	1792	1792	1792	0
592	20241015	113100	138939511	1792	1792	1792	1792	0
593	20241015	113000	138939511	1792	1792	1792	1792	0
594	20241015	112900	138939511	1792	1791	1792	1791	196
595	20241015	112800	138588322	1792	1792	1792	1792	0
596	20241015	112700	138588322	1792	1792	1792	1792	0
597	20241015	112600	138588322	1792	1792	1792	1792	0
598	20241015	112500	138588322	1792	1792	1792	1792	194
599	20241015	112400	138240674	1792	1792	1792	1792	0
600	20241015	112300	138240674	1792	1792	1792	1792	0
601	20241015	112200	138240674	1792	1792	1792	1792	193
602	20241015	112100	137894818	1792	1792	1792	1792	0
603	20241015	112000	137894818	1792	1792	1792	1792	1
604	20241015	111900	137893026	1792	1792	1792	1792	47
605	20241015	111800	137808802	1790	1789	1790	1789	148
606	20241015	111700	137543888	1789	1789	1789	1789	0
607	20241015	111600	137543888	1789	1789	1789	1789	0
608	20241015	111500	137543888	1789	1789	1789	1789	0
609	20241015	111400	137543888	1789	1789	1789	1789	194
610	20241015	111300	137196822	1789	1789	1789	1789	106
611	20241015	111200	137007188	1787	1787	1787	1787	0
612	20241015	111100	137007188	1787	1787	1787	1787	140
613	20241015	111000	136757008	1786	1786	1786	1786	0
614	20241015	110900	136757008	1786	1786	1786	1786	195
615	20241015	110800	136408738	1786	1786	1786	1786	75
616	20241015	110700	136274788	1787	1787	1787	1787	0
617	20241015	110600	136274788	1787	1787	1787	1787	11
618	20241015	110500	136255131	1784	1784	1784	1784	7
619	20241015	110400	136242643	1784	1785	1785	1784	420
620	20241015	110300	135493034	1785	1785	1785	1785	77
621	20241015	110200	135355589	1785	1785	1785	1785	1
622	20241015	110100	135353804	1785	1784	1785	1784	243
623	20241015	110000	134920064	1784	1784	1784	1784	1
624	20241015	105900	134918280	1783	1783	1783	1783	0
625	20241015	105800	134918280	1783	1783	1783	1783	293
626	20241015	105700	134395861	1784	1784	1784	1784	68
627	20241015	105600	134274549	1782	1782	1782	1782	0
628	20241015	105500	134274549	1782	1782	1782	1782	0
629	20241015	105400	134274549	1782	1781	1783	1781	288
630	20241015	105300	133761147	1784	1784	1784	1784	0
631	20241015	105200	133761147	1784	1784	1784	1784	0
632	20241015	105100	133761147	1784	1784	1784	1784	195
633	20241015	105000	133413267	1784	1784	1784	1784	0
634	20241015	104900	133413267	1784	1784	1784	1784	1
635	20241015	104800	133411483	1784	1784	1784	1784	194
636	20241015	104700	133065387	1787	1787	1787	1787	2
637	20241015	104600	133061813	1780	1780	1780	1780	1099
638	20241015	104500	131105593	1776	1776	1776	1776	1
639	20241015	104400	131103817	1775	1775	1775	1775	0
640	20241015	104300	131103817	1775	1778	1778	1775	2094
641	20241015	104200	127385973	1788	1791	1791	1776	9017
642	20241015	104100	111322697	1791	1800	1800	1791	1300
643	20241015	104000	108990535	1800	1800	1800	1800	100
644	20241015	103900	108810535	1802	1802	1802	1802	0
645	20241015	103800	108810535	1802	1802	1802	1802	2
646	20241015	103700	108806931	1800	1800	1800	1800	92
647	20241015	103600	108641331	1800	1800	1800	1800	60
648	20241015	103500	108533331	1800	1800	1800	1800	0
649	20241015	103400	108533331	1800	1800	1800	1800	50
650	20241015	103300	108443331	1800	1800	1800	1800	0
651	20241015	103200	108443331	1800	1800	1800	1800	146
652	20241015	103100	108180531	1800	1800	1800	1800	190
653	20241015	103000	107838531	1800	1800	1800	1800	2
654	20241015	102900	107834931	1800	1800	1800	1800	0
655	20241015	102800	107834931	1800	1800	1800	1800	189
656	20241015	102700	107494731	1800	1800	1800	1800	5
657	20241015	102600	107485731	1800	1800	1800	1800	0
658	20241015	102500	107485731	1800	1800	1800	1800	0
659	20241015	102400	107485731	1800	1800	1800	1800	0
660	20241015	102300	107485731	1800	1800	1800	1800	202
661	20241015	102200	107122131	1800	1800	1800	1800	0
662	20241015	102100	107122131	1800	1800	1800	1800	0
663	20241015	102000	107122131	1800	1800	1800	1800	0
664	20241015	101900	107122131	1800	1800	1800	1800	0
665	20241015	101800	107122131	1800	1800	1800	1800	390
666	20241015	101700	106420131	1800	1800	1800	1800	0
667	20241015	101600	106420131	1800	1800	1800	1800	0
668	20241015	101500	106420131	1800	1800	1800	1800	195
669	20241015	101400	106069131	1795	1795	1795	1795	0
670	20241015	101300	106069131	1795	1795	1795	1795	0
671	20241015	101200	106069131	1795	1795	1795	1795	0
672	20241015	101100	106069131	1795	1795	1795	1795	0
673	20241015	101000	106069131	1795	1795	1795	1795	0
674	20241015	100900	106069131	1795	1798	1798	1795	1150
675	20241015	100800	104004716	1798	1799	1799	1798	240
676	20241015	100700	103573001	1799	1799	1799	1799	0
677	20241015	100600	103573001	1799	1799	1799	1799	0
678	20241015	100500	103573001	1799	1799	1799	1799	0
679	20241015	100400	103573001	1799	1800	1800	1799	678
680	20241015	100300	102353055	1799	1798	1801	1798	191
681	20241015	100200	102009505	1795	1795	1795	1795	10
682	20241015	100100	101991555	1795	1788	1795	1788	1886
683	20241015	100000	98616532	1788	1788	1788	1788	0
684	20241015	095900	98616532	1788	1788	1788	1788	3034
685	20241015	095800	93191740	1788	1788	1788	1788	0
686	20241015	095700	93191740	1788	1788	1788	1788	973
687	20241015	095600	91452016	1780	1780	1780	1780	0
688	20241015	095500	91452016	1780	1783	1783	1780	5361
689	20241015	095400	81908718	1781	1781	1781	1781	100
690	20241015	095300	81730618	1781	1781	1781	1781	100
691	20241015	095200	81552518	1780	1780	1780	1780	0
692	20241015	095100	81552518	1780	1782	1782	1780	1000
693	20241015	095000	79771632	1780	1788	1788	1779	2593
694	20241015	094900	75151627	1782	1782	1782	1782	0
695	20241015	094800	75151627	1782	1782	1782	1782	0
696	20241015	094700	75151627	1782	1782	1782	1782	0
697	20241015	094600	75151627	1782	1782	1782	1782	0
698	20241015	094500	75151627	1782	1782	1782	1782	60
699	20241015	094400	75044707	1781	1780	1781	1780	2623
700	20241015	094300	70374144	1782	1783	1790	1781	2127
701	20241015	094200	66584567	1782	1787	1787	1782	854
702	20241015	094100	65060940	1790	1790	1790	1787	218
703	20241015	094000	64671020	1780	1780	1780	1780	0
704	20241015	093900	64671020	1780	1780	1780	1780	0
705	20241015	093800	64671020	1780	1785	1785	1780	5800
706	20241015	093700	54344383	1795	1784	1795	1784	1005
707	20241015	093600	52551408	1779	1779	1779	1779	0
708	20241015	093500	52551408	1779	1779	1779	1779	0
709	20241015	093400	52551408	1779	1788	1788	1779	3300
710	20241015	093300	46668739	1802	1788	1802	1785	852
711	20241015	093200	45146347	1786	1785	1786	1785	849
712	20241015	093100	43630362	1785	1787	1787	1785	1170
713	20241015	093000	41540700	1785	1791	1791	1785	2500
714	20241015	092900	37068675	1791	1795	1795	1791	381
715	20241015	092800	36385954	1810	1804	1810	1790	7002
716	20241015	092700	23841436	1805	1805	1805	1805	0
717	20241015	092600	23841436	1805	1807	1807	1805	3565
718	20241015	092500	17399694	1806	1806	1806	1806	0
719	20241015	092400	17399694	1806	1806	1806	1806	0
720	20241015	092300	17399694	1806	1806	1806	1806	1
721	20241015	092200	17397888	1803	1803	1803	1803	0
722	20241015	092100	17397888	1803	1803	1803	1803	0
723	20241015	092000	17397888	1803	1803	1803	1803	0
724	20241015	091900	17397888	1803	1803	1803	1803	100
725	20241015	091800	17217588	1803	1804	1804	1800	356
726	20241015	091700	16576162	1807	1807	1807	1807	1
727	20241015	091600	16574355	1818	1818	1818	1818	0
728	20241015	091500	16574355	1818	1810	1818	1810	5
729	20241015	091400	16565280	1809	1808	1809	1808	1312
730	20241015	091300	14192227	1808	1808	1808	1808	50
731	20241015	091200	14101827	1808	1808	1808	1808	100
732	20241015	091100	13921027	1808	1808	1808	1808	100
733	20241015	091000	13740227	1807	1807	1807	1807	0
734	20241015	090900	13740227	1807	1807	1807	1807	95
735	20241015	090800	13568562	1809	1807	1809	1807	7
736	20241015	090700	13555909	1807	1807	1807	1807	0
737	20241015	090600	13555909	1807	1806	1807	1806	902
738	20241015	090500	11926782	1804	1804	1804	1804	395
739	20241015	090400	11214202	1799	1804	1804	1799	1100
740	20241015	090300	9234802	1804	1804	1804	1804	0
741	20241015	090200	9234802	1804	1804	1804	1804	2
742	20241015	090100	9231194	1806	1806	1806	1806	8
743	20241015	090000	9216746	1809	1790	1809	1790	5149