KissMeData/221800/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	204700	54611035	2810	2810	2810	2810	2867
3	20241014	204600	54611035	2810	2810	2810	2810	0
4	20241014	204500	54611035	2810	2810	2810	2810	0
5	20241014	204400	54611035	2810	2810	2810	2810	0
6	20241014	204300	54611035	2810	2810	2810	2810	0
7	20241014	204200	54611035	2810	2810	2810	2810	0
8	20241014	204100	54611035	2810	2810	2810	2810	0
9	20241014	204000	54611035	2810	2810	2810	2810	0
10	20241014	203900	54611035	2810	2810	2810	2810	0
11	20241014	203800	54611035	2810	2810	2810	2810	0
12	20241014	203700	54611035	2810	2810	2810	2810	0
13	20241014	203600	54611035	2810	2810	2810	2810	0
14	20241014	203500	54611035	2810	2810	2810	2810	0
15	20241014	203400	54611035	2810	2810	2810	2810	0
16	20241014	203300	54611035	2810	2810	2810	2810	0
17	20241014	203200	54611035	2810	2810	2810	2810	0
18	20241014	203100	54611035	2810	2810	2810	2810	0
19	20241014	203000	54611035	2810	2810	2810	2810	0
20	20241014	202900	54611035	2810	2810	2810	2810	0
21	20241014	202800	54611035	2810	2810	2810	2810	0
22	20241014	202700	54611035	2810	2810	2810	2810	0
23	20241014	202600	54611035	2810	2810	2810	2810	0
24	20241014	202500	54611035	2810	2810	2810	2810	0
25	20241014	202400	54611035	2810	2810	2810	2810	0
26	20241014	202300	54611035	2810	2810	2810	2810	0
27	20241014	202200	54611035	2810	2810	2810	2810	0
28	20241014	202100	54611035	2810	2810	2810	2810	0
29	20241014	202000	54611035	2810	2810	2810	2810	0
30	20241014	201900	54611035	2810	2810	2810	2810	0
31	20241014	201800	54611035	2810	2810	2810	2810	0
32	20241014	201700	54611035	2810	2810	2810	2810	2867
33	20241014	201600	54611035	2810	2810	2810	2810	0
34	20241014	201500	54611035	2810	2810	2810	2810	0
35	20241014	201400	54611035	2810	2810	2810	2810	0
36	20241014	201300	54611035	2810	2810	2810	2810	0
37	20241014	201200	54611035	2810	2810	2810	2810	0
38	20241014	201100	54611035	2810	2810	2810	2810	0
39	20241014	201000	54611035	2810	2810	2810	2810	0
40	20241014	200900	54611035	2810	2810	2810	2810	0
41	20241014	200800	54611035	2810	2810	2810	2810	0
42	20241014	200700	54611035	2810	2810	2810	2810	0
43	20241014	200600	54611035	2810	2810	2810	2810	0
44	20241014	200500	54611035	2810	2810	2810	2810	0
45	20241014	200400	54611035	2810	2810	2810	2810	0
46	20241014	200300	54611035	2810	2810	2810	2810	0
47	20241014	200200	54611035	2810	2810	2810	2810	0
48	20241014	200100	54611035	2810	2810	2810	2810	0
49	20241014	200000	54611035	2810	2810	2810	2810	0
50	20241014	195900	54611035	2810	2810	2810	2810	0
51	20241014	195800	54611035	2810	2810	2810	2810	0
52	20241014	195700	54611035	2810	2810	2810	2810	0
53	20241014	195600	54611035	2810	2810	2810	2810	0
54	20241014	195500	54611035	2810	2810	2810	2810	0
55	20241014	195400	54611035	2810	2810	2810	2810	0
56	20241014	195300	54611035	2810	2810	2810	2810	0
57	20241014	195200	54611035	2810	2810	2810	2810	0
58	20241014	195100	54611035	2810	2810	2810	2810	0
59	20241014	195000	54611035	2810	2810	2810	2810	0
60	20241014	194900	54611035	2810	2810	2810	2810	0
61	20241014	194800	54611035	2810	2810	2810	2810	0
62	20241014	194700	54611035	2810	2810	2810	2810	2867
63	20241014	194600	54611035	2810	2810	2810	2810	0
64	20241014	194500	54611035	2810	2810	2810	2810	0
65	20241014	194400	54611035	2810	2810	2810	2810	0
66	20241014	194300	54611035	2810	2810	2810	2810	0
67	20241014	194200	54611035	2810	2810	2810	2810	0
68	20241014	194100	54611035	2810	2810	2810	2810	0
69	20241014	194000	54611035	2810	2810	2810	2810	0
70	20241014	193900	54611035	2810	2810	2810	2810	0
71	20241014	193800	54611035	2810	2810	2810	2810	0
72	20241014	193700	54611035	2810	2810	2810	2810	0
73	20241014	193600	54611035	2810	2810	2810	2810	0
74	20241014	193500	54611035	2810	2810	2810	2810	0
75	20241014	193400	54611035	2810	2810	2810	2810	0
76	20241014	193300	54611035	2810	2810	2810	2810	0
77	20241014	193200	54611035	2810	2810	2810	2810	0
78	20241014	193100	54611035	2810	2810	2810	2810	0
79	20241014	193000	54611035	2810	2810	2810	2810	0
80	20241014	192900	54611035	2810	2810	2810	2810	0
81	20241014	192800	54611035	2810	2810	2810	2810	0
82	20241014	192700	54611035	2810	2810	2810	2810	0
83	20241014	192600	54611035	2810	2810	2810	2810	0
84	20241014	192500	54611035	2810	2810	2810	2810	0
85	20241014	192400	54611035	2810	2810	2810	2810	0
86	20241014	192300	54611035	2810	2810	2810	2810	0
87	20241014	192200	54611035	2810	2810	2810	2810	0
88	20241014	192100	54611035	2810	2810	2810	2810	0
89	20241014	192000	54611035	2810	2810	2810	2810	0
90	20241014	191900	54611035	2810	2810	2810	2810	0
91	20241014	191800	54611035	2810	2810	2810	2810	0
92	20241014	191700	54611035	2810	2810	2810	2810	2867
93	20241014	191600	54611035	2810	2810	2810	2810	0
94	20241014	191500	54611035	2810	2810	2810	2810	0
95	20241014	191400	54611035	2810	2810	2810	2810	0
96	20241014	191300	54611035	2810	2810	2810	2810	0
97	20241014	191200	54611035	2810	2810	2810	2810	0
98	20241014	191100	54611035	2810	2810	2810	2810	0
99	20241014	191000	54611035	2810	2810	2810	2810	0
100	20241014	190900	54611035	2810	2810	2810	2810	0
101	20241014	190800	54611035	2810	2810	2810	2810	0
102	20241014	190700	54611035	2810	2810	2810	2810	0
103	20241014	190600	54611035	2810	2810	2810	2810	0
104	20241014	190500	54611035	2810	2810	2810	2810	0
105	20241014	190400	54611035	2810	2810	2810	2810	0
106	20241014	190300	54611035	2810	2810	2810	2810	0
107	20241014	190200	54611035	2810	2810	2810	2810	0
108	20241014	190100	54611035	2810	2810	2810	2810	0
109	20241014	190000	54611035	2810	2810	2810	2810	0
110	20241014	185900	54611035	2810	2810	2810	2810	0
111	20241014	185800	54611035	2810	2810	2810	2810	0
112	20241014	185700	54611035	2810	2810	2810	2810	0
113	20241014	185600	54611035	2810	2810	2810	2810	0
114	20241014	185500	54611035	2810	2810	2810	2810	0
115	20241014	185400	54611035	2810	2810	2810	2810	0
116	20241014	185300	54611035	2810	2810	2810	2810	0
117	20241014	185200	54611035	2810	2810	2810	2810	0
118	20241014	185100	54611035	2810	2810	2810	2810	0
119	20241014	185000	54611035	2810	2810	2810	2810	0
120	20241014	184900	54611035	2810	2810	2810	2810	0
121	20241014	184800	54611035	2810	2810	2810	2810	0
122	20241014	184700	54611035	2810	2810	2810	2810	2867
123	20241014	184600	54611035	2810	2810	2810	2810	0
124	20241014	184500	54611035	2810	2810	2810	2810	0
125	20241014	184400	54611035	2810	2810	2810	2810	0
126	20241014	184300	54611035	2810	2810	2810	2810	0
127	20241014	184200	54611035	2810	2810	2810	2810	0
128	20241014	184100	54611035	2810	2810	2810	2810	0
129	20241014	184000	54611035	2810	2810	2810	2810	0
130	20241014	183900	54611035	2810	2810	2810	2810	0
131	20241014	183800	54611035	2810	2810	2810	2810	0
132	20241014	183700	54611035	2810	2810	2810	2810	0
133	20241014	183600	54611035	2810	2810	2810	2810	0
134	20241014	183500	54611035	2810	2810	2810	2810	0
135	20241014	183400	54611035	2810	2810	2810	2810	0
136	20241014	183300	54611035	2810	2810	2810	2810	0
137	20241014	183200	54611035	2810	2810	2810	2810	0
138	20241014	183100	54611035	2810	2810	2810	2810	0
139	20241014	183000	54611035	2810	2810	2810	2810	0
140	20241014	182900	54611035	2810	2810	2810	2810	0
141	20241014	182800	54611035	2810	2810	2810	2810	0
142	20241014	182700	54611035	2810	2810	2810	2810	0
143	20241014	182600	54611035	2810	2810	2810	2810	0
144	20241014	182500	54611035	2810	2810	2810	2810	0
145	20241014	182400	54611035	2810	2810	2810	2810	0
146	20241014	182300	54611035	2810	2810	2810	2810	0
147	20241014	182200	54611035	2810	2810	2810	2810	0
148	20241014	182100	54611035	2810	2810	2810	2810	0
149	20241014	182000	54611035	2810	2810	2810	2810	0
150	20241014	181900	54611035	2810	2810	2810	2810	0
151	20241014	181800	54611035	2810	2810	2810	2810	0
152	20241014	181700	54611035	2810	2810	2810	2810	2867
153	20241014	181600	54611035	2810	2810	2810	2810	0
154	20241014	181500	54611035	2810	2810	2810	2810	0
155	20241014	181400	54611035	2810	2810	2810	2810	0
156	20241014	181300	54611035	2810	2810	2810	2810	0
157	20241014	181200	54611035	2810	2810	2810	2810	0
158	20241014	181100	54611035	2810	2810	2810	2810	0
159	20241014	181000	54611035	2810	2810	2810	2810	0
160	20241014	180900	54611035	2810	2810	2810	2810	0
161	20241014	180800	54611035	2810	2810	2810	2810	0
162	20241014	180700	54611035	2810	2810	2810	2810	0
163	20241014	180600	54611035	2810	2810	2810	2810	0
164	20241014	180500	54611035	2810	2810	2810	2810	0
165	20241014	180400	54611035	2810	2810	2810	2810	0
166	20241014	180300	54611035	2810	2810	2810	2810	0
167	20241014	180200	54611035	2810	2810	2810	2810	0
168	20241014	180100	54611035	2810	2810	2810	2810	0
169	20241014	180000	54611035	2810	2810	2810	2810	0
170	20241014	175900	54611035	2810	2810	2810	2810	0
171	20241014	175800	54611035	2810	2810	2810	2810	0
172	20241014	175700	54611035	2810	2810	2810	2810	0
173	20241014	175600	54611035	2810	2810	2810	2810	0
174	20241014	175500	54611035	2810	2810	2810	2810	0
175	20241014	175400	54611035	2810	2810	2810	2810	0
176	20241014	175300	54611035	2810	2810	2810	2810	0
177	20241014	175200	54611035	2810	2810	2810	2810	0
178	20241014	175100	54611035	2810	2810	2810	2810	0
179	20241014	175000	54611035	2810	2810	2810	2810	0
180	20241014	174900	54611035	2810	2810	2810	2810	0
181	20241014	174800	54611035	2810	2810	2810	2810	0
182	20241014	174700	54611035	2810	2810	2810	2810	2867
183	20241014	174600	54611035	2810	2810	2810	2810	0
184	20241014	174500	54611035	2810	2810	2810	2810	0
185	20241014	174400	54611035	2810	2810	2810	2810	0
186	20241014	174300	54611035	2810	2810	2810	2810	0
187	20241014	174200	54611035	2810	2810	2810	2810	0
188	20241014	174100	54611035	2810	2810	2810	2810	0
189	20241014	174000	54611035	2810	2810	2810	2810	0
190	20241014	173900	54611035	2810	2810	2810	2810	0
191	20241014	173800	54611035	2810	2810	2810	2810	0
192	20241014	173700	54611035	2810	2810	2810	2810	0
193	20241014	173600	54611035	2810	2810	2810	2810	0
194	20241014	173500	54611035	2810	2810	2810	2810	0
195	20241014	173400	54611035	2810	2810	2810	2810	0
196	20241014	173300	54611035	2810	2810	2810	2810	0
197	20241014	173200	54611035	2810	2810	2810	2810	0
198	20241014	173100	54611035	2810	2810	2810	2810	0
199	20241014	173000	54611035	2810	2810	2810	2810	0
200	20241014	172900	54611035	2810	2810	2810	2810	0
201	20241014	172800	54611035	2810	2810	2810	2810	0
202	20241014	172700	54611035	2810	2810	2810	2810	0
203	20241014	172600	54611035	2810	2810	2810	2810	0
204	20241014	172500	54611035	2810	2810	2810	2810	0
205	20241014	172400	54611035	2810	2810	2810	2810	0
206	20241014	172300	54611035	2810	2810	2810	2810	0
207	20241014	172200	54611035	2810	2810	2810	2810	0
208	20241014	172100	54611035	2810	2810	2810	2810	0
209	20241014	172000	54611035	2810	2810	2810	2810	0
210	20241014	171900	54611035	2810	2810	2810	2810	0
211	20241014	171800	54611035	2810	2810	2810	2810	0
212	20241014	171700	54611035	2810	2810	2810	2810	2867
213	20241014	171600	54611035	2810	2810	2810	2810	0
214	20241014	171500	54611035	2810	2810	2810	2810	0
215	20241014	171400	54611035	2810	2810	2810	2810	0
216	20241014	171300	54611035	2810	2810	2810	2810	0
217	20241014	171200	54611035	2810	2810	2810	2810	0
218	20241014	171100	54611035	2810	2810	2810	2810	0
219	20241014	171000	54611035	2810	2810	2810	2810	0
220	20241014	170900	54611035	2810	2810	2810	2810	0
221	20241014	170800	54611035	2810	2810	2810	2810	0
222	20241014	170700	54611035	2810	2810	2810	2810	0
223	20241014	170600	54611035	2810	2810	2810	2810	0
224	20241014	170500	54611035	2810	2810	2810	2810	0
225	20241014	170400	54611035	2810	2810	2810	2810	0
226	20241014	170300	54611035	2810	2810	2810	2810	0
227	20241014	170200	54611035	2810	2810	2810	2810	0
228	20241014	170100	54611035	2810	2810	2810	2810	0
229	20241014	170000	54611035	2810	2810	2810	2810	0
230	20241014	165900	54611035	2810	2810	2810	2810	0
231	20241014	165800	54611035	2810	2810	2810	2810	0
232	20241014	165700	54611035	2810	2810	2810	2810	0
233	20241014	165600	54611035	2810	2810	2810	2810	0
234	20241014	165500	54611035	2810	2810	2810	2810	0
235	20241014	165400	54611035	2810	2810	2810	2810	0
236	20241014	165300	54611035	2810	2810	2810	2810	0
237	20241014	165200	54611035	2810	2810	2810	2810	0
238	20241014	165100	54611035	2810	2810	2810	2810	0
239	20241014	165000	54611035	2810	2810	2810	2810	0
240	20241014	164900	54611035	2810	2810	2810	2810	0
241	20241014	164800	54611035	2810	2810	2810	2810	0
242	20241014	164700	54611035	2810	2810	2810	2810	2867
243	20241014	164600	54611035	2810	2810	2810	2810	0
244	20241014	164500	54611035	2810	2810	2810	2810	0
245	20241014	164400	54611035	2810	2810	2810	2810	0
246	20241014	164300	54611035	2810	2810	2810	2810	0
247	20241014	164200	54611035	2810	2810	2810	2810	0
248	20241014	164100	54611035	2810	2810	2810	2810	0
249	20241014	164000	54611035	2810	2810	2810	2810	0
250	20241014	163900	54611035	2810	2810	2810	2810	0
251	20241014	163800	54611035	2810	2810	2810	2810	0
252	20241014	163700	54611035	2810	2810	2810	2810	0
253	20241014	163600	54611035	2810	2810	2810	2810	0
254	20241014	163500	54611035	2810	2810	2810	2810	0
255	20241014	163400	54611035	2810	2810	2810	2810	0
256	20241014	163300	54611035	2810	2810	2810	2810	0
257	20241014	163200	54611035	2810	2810	2810	2810	0
258	20241014	163100	54611035	2810	2810	2810	2810	0
259	20241014	163000	54611035	2810	2810	2810	2810	0
260	20241014	162900	54611035	2810	2810	2810	2810	0
261	20241014	162800	54611035	2810	2810	2810	2810	0
262	20241014	162700	54611035	2810	2810	2810	2810	0
263	20241014	162600	54611035	2810	2810	2810	2810	0
264	20241014	162500	54611035	2810	2810	2810	2810	0
265	20241014	162400	54611035	2810	2810	2810	2810	0
266	20241014	162300	54611035	2810	2810	2810	2810	0
267	20241014	162200	54611035	2810	2810	2810	2810	0
268	20241014	162100	54611035	2810	2810	2810	2810	0
269	20241014	162000	54611035	2810	2810	2810	2810	0
270	20241014	161900	54611035	2810	2810	2810	2810	0
271	20241014	161800	54611035	2810	2810	2810	2810	0
272	20241014	161700	54611035	2810	2810	2810	2810	2867
273	20241014	161600	54611035	2810	2810	2810	2810	0
274	20241014	161500	54611035	2810	2810	2810	2810	0
275	20241014	161400	54611035	2810	2810	2810	2810	0
276	20241014	161300	54611035	2810	2810	2810	2810	0
277	20241014	161200	54611035	2810	2810	2810	2810	0
278	20241014	161100	54611035	2810	2810	2810	2810	0
279	20241014	161000	54611035	2810	2810	2810	2810	0
280	20241014	160900	54611035	2810	2810	2810	2810	0
281	20241014	160800	54611035	2810	2810	2810	2810	0
282	20241014	160700	54611035	2810	2810	2810	2810	0
283	20241014	160600	54611035	2810	2810	2810	2810	0
284	20241014	160500	54611035	2810	2810	2810	2810	0
285	20241014	160400	54611035	2810	2810	2810	2810	0
286	20241014	160300	54611035	2810	2810	2810	2810	0
287	20241014	160200	54611035	2810	2810	2810	2810	0
288	20241014	160100	54611035	2810	2810	2810	2810	0
289	20241014	160000	54611035	2810	2810	2810	2810	0
290	20241014	155900	54611035	2810	2810	2810	2810	0
291	20241014	155800	54611035	2810	2810	2810	2810	0
292	20241014	155700	54611035	2810	2810	2810	2810	0
293	20241014	155600	54611035	2810	2810	2810	2810	0
294	20241014	155500	54611035	2810	2810	2810	2810	0
295	20241014	155400	54611035	2810	2810	2810	2810	0
296	20241014	155300	54611035	2810	2810	2810	2810	0
297	20241014	155200	54611035	2810	2810	2810	2810	0
298	20241014	155100	54611035	2810	2810	2810	2810	0
299	20241014	155000	54611035	2810	2810	2810	2810	0
300	20241014	154900	54611035	2810	2810	2810	2810	0
301	20241014	154800	54611035	2810	2810	2810	2810	0
302	20241014	154700	54611035	2810	2810	2810	2810	2867
303	20241014	154600	54611035	2810	2810	2810	2810	0
304	20241014	154500	54611035	2810	2810	2810	2810	0
305	20241014	154400	54611035	2810	2810	2810	2810	0
306	20241014	154300	54611035	2810	2810	2810	2810	0
307	20241014	154200	54611035	2810	2810	2810	2810	0
308	20241014	154100	54611035	2810	2810	2810	2810	0
309	20241014	154000	54611035	2810	2810	2810	2810	0
310	20241014	153900	54611035	2810	2810	2810	2810	0
311	20241014	153800	54611035	2810	2810	2810	2810	0
312	20241014	153700	54611035	2810	2810	2810	2810	0
313	20241014	153600	54611035	2810	2810	2810	2810	0
314	20241014	153500	54611035	2810	2810	2810	2810	0
315	20241014	153400	54611035	2810	2810	2810	2810	0
316	20241014	153300	54611035	2810	2810	2810	2810	0
317	20241014	153200	54611035	2810	2810	2810	2810	0
318	20241014	153100	54611035	2810	2810	2810	2810	0
319	20241014	153000	54611035	2810	2810	2810	2810	2867
320	20241014	152900	46554765	2805	2805	2805	2805	0
321	20241014	152800	46554765	2805	2805	2805	2805	0
322	20241014	152700	46554765	2805	2805	2805	2805	0
323	20241014	152600	46554765	2805	2805	2805	2805	0
324	20241014	152500	46554765	2805	2805	2805	2805	0
325	20241014	152400	46554765	2805	2805	2805	2805	0
326	20241014	152300	46554765	2805	2805	2805	2805	0
327	20241014	152200	46554765	2805	2805	2805	2805	0
328	20241014	152100	46554765	2805	2805	2805	2805	0
329	20241014	152000	46554765	2805	2805	2805	2805	0
330	20241014	151900	46554765	2805	2805	2805	2805	0
331	20241014	151800	46554765	2805	2810	2810	2805	36
332	20241014	151700	46453665	2810	2810	2810	2810	0
333	20241014	151600	46453665	2810	2810	2810	2810	67
334	20241014	151500	46265395	2810	2810	2810	2810	0
335	20241014	151400	46265395	2810	2810	2810	2810	405
336	20241014	151300	45127345	2810	2810	2810	2810	0
337	20241014	151200	45127345	2810	2810	2810	2810	0
338	20241014	151100	45127345	2810	2810	2810	2810	400
339	20241014	151000	44003345	2810	2815	2815	2810	344
340	20241014	150900	43036530	2820	2820	2820	2820	1
341	20241014	150800	43033710	2820	2820	2820	2820	13
342	20241014	150700	42997050	2820	2820	2820	2820	0
343	20241014	150600	42997050	2820	2820	2820	2820	40
344	20241014	150500	42884250	2820	2820	2820	2820	0
345	20241014	150400	42884250	2820	2820	2820	2820	0
346	20241014	150300	42884250	2820	2820	2820	2820	0
347	20241014	150200	42884250	2820	2820	2820	2820	4
348	20241014	150100	42872970	2810	2810	2810	2810	0
349	20241014	150000	42872970	2810	2810	2810	2810	233
350	20241014	145900	42218240	2810	2810	2810	2810	100
351	20241014	145800	41937240	2810	2810	2810	2810	0
352	20241014	145700	41937240	2810	2810	2810	2810	0
353	20241014	145600	41937240	2810	2810	2810	2810	33
354	20241014	145500	41844510	2810	2810	2810	2810	0
355	20241014	145400	41844510	2810	2810	2810	2810	2
356	20241014	145300	41838890	2810	2810	2810	2810	7
357	20241014	145200	41819220	2805	2805	2810	2805	1149
358	20241014	145100	38596265	2805	2805	2805	2805	0
359	20241014	145000	38596265	2805	2805	2805	2805	2
360	20241014	144900	38590655	2805	2800	2805	2800	350
361	20241014	144800	37610510	2800	2800	2800	2800	0
362	20241014	144700	37610510	2800	2800	2800	2800	0
363	20241014	144600	37610510	2800	2800	2800	2800	0
364	20241014	144500	37610510	2800	2800	2800	2800	0
365	20241014	144400	37610510	2800	2800	2800	2800	0
366	20241014	144300	37610510	2800	2800	2800	2800	0
367	20241014	144200	37610510	2800	2800	2800	2800	0
368	20241014	144100	37610510	2800	2800	2800	2800	0
369	20241014	144000	37610510	2800	2800	2800	2800	5
370	20241014	143900	37596510	2800	2800	2800	2800	0
371	20241014	143800	37596510	2800	2800	2800	2800	0
372	20241014	143700	37596510	2800	2800	2800	2800	0
373	20241014	143600	37596510	2800	2800	2800	2800	0
374	20241014	143500	37596510	2800	2800	2800	2800	0
375	20241014	143400	37596510	2800	2800	2800	2800	0
376	20241014	143300	37596510	2800	2800	2800	2800	2
377	20241014	143200	37590910	2800	2800	2800	2800	0
378	20241014	143100	37590910	2800	2800	2800	2800	3
379	20241014	143000	37582510	2800	2800	2800	2800	0
380	20241014	142900	37582510	2800	2800	2800	2800	300
381	20241014	142800	36742510	2800	2800	2800	2800	0
382	20241014	142700	36742510	2800	2800	2800	2800	0
383	20241014	142600	36742510	2800	2800	2800	2800	0
384	20241014	142500	36742510	2800	2800	2800	2800	0
385	20241014	142400	36742510	2800	2800	2800	2800	0
386	20241014	142300	36742510	2800	2800	2800	2800	0
387	20241014	142200	36742510	2800	2800	2800	2800	0
388	20241014	142100	36742510	2800	2800	2800	2800	35
389	20241014	142000	36644510	2800	2800	2800	2800	7
390	20241014	141900	36624910	2800	2800	2800	2800	0
391	20241014	141800	36624910	2800	2800	2800	2800	110
392	20241014	141700	36316910	2800	2800	2800	2800	43
393	20241014	141600	36196510	2805	2805	2805	2805	0
394	20241014	141500	36196510	2805	2805	2805	2805	0
395	20241014	141400	36196510	2805	2805	2805	2805	0
396	20241014	141300	36196510	2805	2805	2805	2805	0
397	20241014	141200	36196510	2805	2795	2805	2795	2
398	20241014	141100	36190910	2795	2795	2795	2795	141
399	20241014	141000	35796815	2800	2800	2800	2800	291
400	20241014	140900	34982015	2805	2805	2805	2805	0
401	20241014	140800	34982015	2805	2805	2805	2805	0
402	20241014	140700	34982015	2805	2805	2805	2805	0
403	20241014	140600	34982015	2805	2805	2805	2805	2
404	20241014	140500	34976405	2805	2805	2805	2805	0
405	20241014	140400	34976405	2805	2805	2805	2805	0
406	20241014	140300	34976405	2805	2805	2805	2805	0
407	20241014	140200	34976405	2805	2805	2805	2805	0
408	20241014	140100	34976405	2805	2805	2805	2805	1
409	20241014	140000	34973600	2800	2800	2800	2800	1
410	20241014	135900	34970800	2800	2800	2800	2800	0
411	20241014	135800	34970800	2800	2800	2800	2800	0
412	20241014	135700	34970800	2800	2800	2800	2800	0
413	20241014	135600	34970800	2800	2800	2800	2800	0
414	20241014	135500	34970800	2800	2800	2800	2800	0
415	20241014	135400	34970800	2800	2800	2800	2800	0
416	20241014	135300	34970800	2800	2800	2800	2800	0
417	20241014	135200	34970800	2800	2800	2800	2800	0
418	20241014	135100	34970800	2800	2800	2800	2800	0
419	20241014	135000	34970800	2800	2800	2800	2800	0
420	20241014	134900	34970800	2800	2800	2800	2800	0
421	20241014	134800	34970800	2800	2800	2800	2800	0
422	20241014	134700	34970800	2800	2800	2800	2800	0
423	20241014	134600	34970800	2800	2800	2800	2800	0
424	20241014	134500	34970800	2800	2800	2800	2800	0
425	20241014	134400	34970800	2800	2800	2800	2800	368
426	20241014	134300	33940400	2805	2805	2805	2805	0
427	20241014	134200	33940400	2805	2805	2805	2805	0
428	20241014	134100	33940400	2805	2805	2805	2805	0
429	20241014	134000	33940400	2805	2805	2805	2805	0
430	20241014	133900	33940400	2805	2805	2805	2805	5
431	20241014	133800	33926375	2805	2805	2805	2805	0
432	20241014	133700	33926375	2805	2805	2805	2805	0
433	20241014	133600	33926375	2805	2805	2805	2805	0
434	20241014	133500	33926375	2805	2805	2805	2805	0
435	20241014	133400	33926375	2805	2805	2805	2805	0
436	20241014	133300	33926375	2805	2805	2805	2805	0
437	20241014	133200	33926375	2805	2805	2805	2805	0
438	20241014	133100	33926375	2805	2805	2805	2805	0
439	20241014	133000	33926375	2805	2805	2805	2805	0
440	20241014	132900	33926375	2805	2805	2805	2805	0
441	20241014	132800	33926375	2805	2805	2805	2805	0
442	20241014	132700	33926375	2805	2805	2805	2805	0
443	20241014	132600	33926375	2805	2805	2805	2805	0
444	20241014	132500	33926375	2805	2805	2805	2805	3
445	20241014	132400	33917960	2805	2805	2805	2805	20
446	20241014	132300	33861860	2805	2805	2805	2805	0
447	20241014	132200	33861860	2805	2805	2805	2805	2
448	20241014	132100	33856250	2800	2800	2800	2800	100
449	20241014	132000	33576250	2805	2805	2805	2805	0
450	20241014	131900	33576250	2805	2805	2805	2805	0
451	20241014	131800	33576250	2805	2805	2805	2805	0
452	20241014	131700	33576250	2805	2805	2805	2805	0
453	20241014	131600	33576250	2805	2805	2805	2805	100
454	20241014	131500	33295750	2805	2805	2805	2805	0
455	20241014	131400	33295750	2805	2805	2805	2805	0
456	20241014	131300	33295750	2805	2805	2805	2805	0
457	20241014	131200	33295750	2805	2805	2805	2805	0
458	20241014	131100	33295750	2805	2805	2805	2805	0
459	20241014	131000	33295750	2805	2805	2805	2805	21
460	20241014	130900	33236845	2805	2805	2805	2805	0
461	20241014	130800	33236845	2805	2805	2805	2805	1
462	20241014	130700	33234040	2805	2805	2805	2805	0
463	20241014	130600	33234040	2805	2805	2805	2805	0
464	20241014	130500	33234040	2805	2805	2805	2805	0
465	20241014	130400	33234040	2805	2805	2805	2805	0
466	20241014	130300	33234040	2805	2805	2805	2805	0
467	20241014	130200	33234040	2805	2805	2805	2805	0
468	20241014	130100	33234040	2805	2805	2805	2805	0
469	20241014	130000	33234040	2805	2805	2805	2805	0
470	20241014	125900	33234040	2805	2805	2805	2805	0
471	20241014	125800	33234040	2805	2805	2805	2805	0
472	20241014	125700	33234040	2805	2805	2805	2805	0
473	20241014	125600	33234040	2805	2805	2805	2805	0
474	20241014	125500	33234040	2805	2805	2805	2805	397
475	20241014	125400	32120455	2805	2805	2805	2805	3
476	20241014	125300	32112040	2805	2805	2805	2805	0
477	20241014	125200	32112040	2805	2805	2805	2805	0
478	20241014	125100	32112040	2805	2805	2805	2805	0
479	20241014	125000	32112040	2805	2805	2805	2805	3
480	20241014	124900	32103625	2805	2805	2805	2805	0
481	20241014	124800	32103625	2805	2805	2805	2805	0
482	20241014	124700	32103625	2805	2805	2805	2805	200
483	20241014	124600	31542625	2805	2805	2805	2805	1
484	20241014	124500	31539820	2805	2805	2805	2805	0
485	20241014	124400	31539820	2805	2805	2805	2805	0
486	20241014	124300	31539820	2805	2805	2805	2805	0
487	20241014	124200	31539820	2805	2805	2805	2805	0
488	20241014	124100	31539820	2805	2805	2805	2805	393
489	20241014	124000	30437455	2805	2805	2805	2805	0
490	20241014	123900	30437455	2805	2805	2805	2805	0
491	20241014	123800	30437455	2805	2805	2805	2805	0
492	20241014	123700	30437455	2805	2805	2805	2805	37
493	20241014	123600	30333670	2810	2810	2810	2810	0
494	20241014	123500	30333670	2810	2810	2810	2810	0
495	20241014	123400	30333670	2810	2810	2810	2810	100
496	20241014	123300	30052670	2810	2810	2810	2810	0
497	20241014	123200	30052670	2810	2810	2810	2810	0
498	20241014	123100	30052670	2810	2810	2810	2810	0
499	20241014	123000	30052670	2810	2810	2810	2810	0
500	20241014	122900	30052670	2810	2810	2810	2810	0
501	20241014	122800	30052670	2810	2810	2810	2810	0
502	20241014	122700	30052670	2810	2810	2810	2810	65
503	20241014	122600	29870020	2810	2810	2810	2810	0
504	20241014	122500	29870020	2810	2810	2810	2810	0
505	20241014	122400	29870020	2810	2810	2810	2810	0
506	20241014	122300	29870020	2810	2810	2810	2810	0
507	20241014	122200	29870020	2810	2810	2810	2810	0
508	20241014	122100	29870020	2810	2810	2810	2810	0
509	20241014	122000	29870020	2810	2810	2810	2810	0
510	20241014	121900	29870020	2810	2810	2810	2810	0
511	20241014	121800	29870020	2810	2810	2810	2810	0
512	20241014	121700	29870020	2810	2810	2810	2810	0
513	20241014	121600	29870020	2810	2810	2810	2810	1
514	20241014	121500	29867210	2810	2810	2810	2810	0
515	20241014	121400	29867210	2810	2810	2810	2810	0
516	20241014	121300	29867210	2810	2810	2810	2810	0
517	20241014	121200	29867210	2810	2810	2810	2810	0
518	20241014	121100	29867210	2810	2800	2810	2800	2
519	20241014	121000	29861600	2800	2805	2805	2800	549
520	20241014	120900	28324100	2810	2810	2810	2810	0
521	20241014	120800	28324100	2810	2810	2810	2810	0
522	20241014	120700	28324100	2810	2810	2810	2810	0
523	20241014	120600	28324100	2810	2810	2810	2810	81
524	20241014	120500	28096490	2810	2810	2810	2810	0
525	20241014	120400	28096490	2810	2810	2810	2810	0
526	20241014	120300	28096490	2810	2810	2810	2810	2
527	20241014	120200	28090870	2815	2815	2815	2815	0
528	20241014	120100	28090870	2815	2815	2815	2815	0
529	20241014	120000	28090870	2815	2815	2815	2815	0
530	20241014	115900	28090870	2815	2815	2815	2815	36
531	20241014	115800	27989530	2815	2815	2815	2815	0
532	20241014	115700	27989530	2815	2815	2815	2815	0
533	20241014	115600	27989530	2815	2815	2815	2815	33
534	20241014	115500	27896635	2810	2810	2810	2810	0
535	20241014	115400	27896635	2810	2810	2810	2810	0
536	20241014	115300	27896635	2810	2810	2810	2810	0
537	20241014	115200	27896635	2810	2810	2810	2810	0
538	20241014	115100	27896635	2810	2810	2810	2810	0
539	20241014	115000	27896635	2810	2810	2810	2810	0
540	20241014	114900	27896635	2810	2810	2810	2810	0
541	20241014	114800	27896635	2810	2810	2810	2810	0
542	20241014	114700	27896635	2810	2810	2810	2810	0
543	20241014	114600	27896635	2810	2810	2810	2810	0
544	20241014	114500	27896635	2810	2810	2810	2810	0
545	20241014	114400	27896635	2810	2810	2810	2810	0
546	20241014	114300	27896635	2810	2815	2815	2810	69
547	20241014	114200	27702695	2810	2810	2810	2810	0
548	20241014	114100	27702695	2810	2810	2810	2810	0
549	20241014	114000	27702695	2810	2810	2810	2810	0
550	20241014	113900	27702695	2810	2810	2810	2810	0
551	20241014	113800	27702695	2810	2810	2810	2810	30
552	20241014	113700	27618395	2810	2810	2810	2810	47
553	20241014	113600	27486325	2815	2815	2815	2815	0
554	20241014	113500	27486325	2815	2815	2815	2815	0
555	20241014	113400	27486325	2815	2820	2820	2815	493
556	20241014	113300	26098280	2825	2825	2825	2825	0
557	20241014	113200	26098280	2825	2825	2825	2825	0
558	20241014	113100	26098280	2825	2825	2825	2825	0
559	20241014	113000	26098280	2825	2825	2825	2825	0
560	20241014	112900	26098280	2825	2810	2825	2810	2
561	20241014	112800	26092645	2810	2810	2810	2810	0
562	20241014	112700	26092645	2810	2810	2810	2810	0
563	20241014	112600	26092645	2810	2810	2810	2810	1
564	20241014	112500	26089835	2825	2825	2825	2825	0
565	20241014	112400	26089835	2825	2825	2825	2825	0
566	20241014	112300	26089835	2825	2825	2825	2825	12
567	20241014	112200	26055935	2825	2825	2825	2825	0
568	20241014	112100	26055935	2825	2825	2825	2825	0
569	20241014	112000	26055935	2825	2825	2825	2825	0
570	20241014	111900	26055935	2825	2825	2825	2825	0
571	20241014	111800	26055935	2825	2825	2825	2825	0
572	20241014	111700	26055935	2825	2825	2825	2825	0
573	20241014	111600	26055935	2825	2825	2825	2825	0
574	20241014	111500	26055935	2825	2825	2825	2825	1
575	20241014	111400	26053110	2825	2825	2825	2825	13
576	20241014	111300	26016385	2825	2825	2825	2825	5
577	20241014	111200	26002260	2825	2825	2825	2825	0
578	20241014	111100	26002260	2825	2825	2825	2825	9
579	20241014	111000	25976835	2825	2825	2825	2825	1
580	20241014	110900	25974010	2825	2825	2825	2825	19
581	20241014	110800	25920335	2825	2825	2825	2825	0
582	20241014	110700	25920335	2825	2825	2825	2825	100
583	20241014	110600	25637835	2825	2825	2825	2825	15
584	20241014	110500	25595460	2825	2825	2825	2825	0
585	20241014	110400	25595460	2825	2825	2825	2825	0
586	20241014	110300	25595460	2825	2825	2825	2825	0
587	20241014	110200	25595460	2825	2825	2825	2825	0
588	20241014	110100	25595460	2825	2825	2825	2825	0
589	20241014	110000	25595460	2825	2825	2825	2825	0
590	20241014	105900	25595460	2825	2825	2825	2825	0
591	20241014	105800	25595460	2825	2825	2825	2825	0
592	20241014	105700	25595460	2825	2825	2825	2825	0
593	20241014	105600	25595460	2825	2825	2825	2825	0
594	20241014	105500	25595460	2825	2825	2825	2825	0
595	20241014	105400	25595460	2825	2825	2825	2825	0
596	20241014	105300	25595460	2825	2815	2825	2815	2
597	20241014	105200	25589820	2810	2810	2810	2810	0
598	20241014	105100	25589820	2810	2810	2810	2810	0
599	20241014	105000	25589820	2810	2810	2810	2810	0
600	20241014	104900	25589820	2810	2810	2810	2810	0
601	20241014	104800	25589820	2810	2810	2810	2810	320
602	20241014	104700	24690620	2810	2810	2810	2810	0
603	20241014	104600	24690620	2810	2810	2810	2810	0
604	20241014	104500	24690620	2810	2810	2810	2810	0
605	20241014	104400	24690620	2810	2810	2810	2810	0
606	20241014	104300	24690620	2810	2810	2810	2810	0
607	20241014	104200	24690620	2810	2810	2810	2810	0
608	20241014	104100	24690620	2810	2810	2810	2810	0
609	20241014	104000	24690620	2810	2810	2810	2810	0
610	20241014	103900	24690620	2810	2810	2810	2810	79
611	20241014	103800	24468630	2810	2810	2810	2810	0
612	20241014	103700	24468630	2810	2810	2810	2810	0
613	20241014	103600	24468630	2810	2810	2810	2810	0
614	20241014	103500	24468630	2810	2810	2810	2810	0
615	20241014	103400	24468630	2810	2810	2810	2810	0
616	20241014	103300	24468630	2810	2810	2810	2810	0
617	20241014	103200	24468630	2810	2810	2810	2810	0
618	20241014	103100	24468630	2810	2810	2810	2810	0
619	20241014	103000	24468630	2810	2810	2810	2810	0
620	20241014	102900	24468630	2810	2810	2810	2810	0
621	20241014	102800	24468630	2810	2810	2810	2810	0
622	20241014	102700	24468630	2810	2810	2810	2810	0
623	20241014	102600	24468630	2810	2810	2810	2810	0
624	20241014	102500	24468630	2810	2810	2810	2810	0
625	20241014	102400	24468630	2810	2810	2810	2810	0
626	20241014	102300	24468630	2810	2810	2810	2810	0
627	20241014	102200	24468630	2810	2810	2810	2810	952
628	20241014	102100	21793510	2820	2820	2820	2820	48
629	20241014	102000	21658150	2820	2820	2820	2820	0
630	20241014	101900	21658150	2820	2820	2820	2820	0
631	20241014	101800	21658150	2820	2820	2820	2820	0
632	20241014	101700	21658150	2820	2820	2820	2820	0
633	20241014	101600	21658150	2820	2820	2820	2820	47
634	20241014	101500	21525610	2820	2825	2825	2820	244
635	20241014	101400	20837480	2825	2810	2825	2810	581
636	20241014	101300	19196610	2820	2815	2820	2815	1000
637	20241014	101200	16379110	2820	2820	2820	2820	0
638	20241014	101100	16379110	2820	2820	2820	2820	0
639	20241014	101000	16379110	2820	2820	2820	2820	5
640	20241014	100900	16365010	2820	2820	2820	2820	0
641	20241014	100800	16365010	2820	2820	2820	2820	1
642	20241014	100700	16362190	2820	2820	2820	2820	11
643	20241014	100600	16331170	2810	2810	2810	2810	33
644	20241014	100500	16238440	2810	2810	2810	2810	0
645	20241014	100400	16238440	2810	2810	2810	2810	9
646	20241014	100300	16213150	2810	2810	2810	2810	0
647	20241014	100200	16213150	2810	2810	2810	2810	5
648	20241014	100100	16199100	2810	2810	2810	2810	50
649	20241014	100000	16058600	2820	2820	2820	2820	0
650	20241014	095900	16058600	2820	2820	2820	2820	0
651	20241014	095800	16058600	2820	2820	2820	2820	0
652	20241014	095700	16058600	2820	2820	2820	2820	0
653	20241014	095600	16058600	2820	2815	2820	2815	3
654	20241014	095500	16050150	2810	2810	2810	2810	0
655	20241014	095400	16050150	2810	2810	2810	2810	0
656	20241014	095300	16050150	2810	2810	2810	2810	0
657	20241014	095200	16050150	2810	2810	2810	2810	0
658	20241014	095100	16050150	2810	2810	2810	2810	0
659	20241014	095000	16050150	2810	2810	2810	2810	0
660	20241014	094900	16050150	2810	2810	2810	2810	0
661	20241014	094800	16050150	2810	2810	2810	2810	0
662	20241014	094700	16050150	2810	2815	2825	2810	804
663	20241014	094600	13780315	2815	2815	2815	2815	1
664	20241014	094500	13777500	2815	2815	2815	2815	359
665	20241014	094400	12766915	2825	2825	2825	2825	1
666	20241014	094300	12764090	2810	2810	2810	2810	0
667	20241014	094200	12764090	2810	2815	2815	2810	300
668	20241014	094100	11921080	2810	2810	2810	2810	0
669	20241014	094000	11921080	2810	2810	2810	2810	0
670	20241014	093900	11921080	2810	2815	2815	2810	500
671	20241014	093800	10515740	2820	2820	2820	2820	552
672	20241014	093700	8959100	2825	2825	2825	2825	0
673	20241014	093600	8959100	2825	2825	2825	2825	0
674	20241014	093500	8959100	2825	2825	2825	2825	0
675	20241014	093400	8959100	2825	2825	2825	2825	0
676	20241014	093300	8959100	2825	2825	2825	2825	0
677	20241014	093200	8959100	2825	2825	2825	2825	0
678	20241014	093100	8959100	2825	2825	2825	2825	10
679	20241014	093000	8930850	2820	2820	2820	2820	0
680	20241014	092900	8930850	2820	2820	2820	2820	0
681	20241014	092800	8930850	2820	2820	2820	2820	0
682	20241014	092700	8930850	2820	2820	2820	2820	0
683	20241014	092600	8930850	2820	2820	2820	2820	0
684	20241014	092500	8930850	2820	2820	2820	2820	0
685	20241014	092400	8930850	2820	2820	2820	2820	0
686	20241014	092300	8930850	2820	2820	2820	2820	0
687	20241014	092200	8930850	2820	2820	2820	2820	12
688	20241014	092100	8897010	2825	2825	2825	2825	2
689	20241014	092000	8891360	2820	2820	2820	2820	0
690	20241014	091900	8891360	2820	2820	2820	2820	1
691	20241014	091800	8888540	2820	2820	2820	2820	105
692	20241014	091700	8592440	2825	2825	2825	2825	86
693	20241014	091600	8349490	2825	2825	2825	2825	0
694	20241014	091500	8349490	2825	2825	2825	2825	0
695	20241014	091400	8349490	2825	2825	2825	2825	19
696	20241014	091300	8295815	2815	2815	2815	2815	0
697	20241014	091200	8295815	2815	2815	2815	2815	0
698	20241014	091100	8295815	2815	2815	2815	2815	0
699	20241014	091000	8295815	2815	2815	2815	2815	0
700	20241014	090900	8295815	2815	2815	2815	2815	0
701	20241014	090800	8295815	2815	2815	2815	2815	0
702	20241014	090700	8295815	2815	2830	2830	2815	73
703	20241014	090600	8090155	2815	2815	2815	2815	50
704	20241014	090500	7949405	2815	2815	2815	2815	2042
705	20241014	090400	2201175	2840	2840	2840	2840	0
706	20241014	090300	2201175	2840	2840	2840	2840	0
707	20241014	090200	2201175	2840	2840	2840	2840	0
708	20241014	090100	2201175	2840	2840	2840	2840	0
709	20241014	090000	2201175	2840	2855	2855	2840	771