KissMeData/119500/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201900	62229835	2850	2850	2850	2850	532
3	20241015	201800	62229835	2850	2850	2850	2850	0
4	20241015	201700	62229835	2850	2850	2850	2850	0
5	20241015	201600	62229835	2850	2850	2850	2850	0
6	20241015	201500	62229835	2850	2850	2850	2850	0
7	20241015	201400	62229835	2850	2850	2850	2850	0
8	20241015	201300	62229835	2850	2850	2850	2850	0
9	20241015	201200	62229835	2850	2850	2850	2850	0
10	20241015	201100	62229835	2850	2850	2850	2850	0
11	20241015	201000	62229835	2850	2850	2850	2850	0
12	20241015	200900	62229835	2850	2850	2850	2850	0
13	20241015	200800	62229835	2850	2850	2850	2850	0
14	20241015	200700	62229835	2850	2850	2850	2850	0
15	20241015	200600	62229835	2850	2850	2850	2850	0
16	20241015	200500	62229835	2850	2850	2850	2850	0
17	20241015	200400	62229835	2850	2850	2850	2850	0
18	20241015	200300	62229835	2850	2850	2850	2850	0
19	20241015	200200	62229835	2850	2850	2850	2850	0
20	20241015	200100	62229835	2850	2850	2850	2850	0
21	20241015	200000	62229835	2850	2850	2850	2850	0
22	20241015	195900	62229835	2850	2850	2850	2850	0
23	20241015	195800	62229835	2850	2850	2850	2850	0
24	20241015	195700	62229835	2850	2850	2850	2850	0
25	20241015	195600	62229835	2850	2850	2850	2850	0
26	20241015	195500	62229835	2850	2850	2850	2850	0
27	20241015	195400	62229835	2850	2850	2850	2850	0
28	20241015	195300	62229835	2850	2850	2850	2850	0
29	20241015	195200	62229835	2850	2850	2850	2850	0
30	20241015	195100	62229835	2850	2850	2850	2850	0
31	20241015	195000	62229835	2850	2850	2850	2850	0
32	20241015	194900	62229835	2850	2850	2850	2850	532
33	20241015	194800	62229835	2850	2850	2850	2850	0
34	20241015	194700	62229835	2850	2850	2850	2850	0
35	20241015	194600	62229835	2850	2850	2850	2850	0
36	20241015	194500	62229835	2850	2850	2850	2850	0
37	20241015	194400	62229835	2850	2850	2850	2850	0
38	20241015	194300	62229835	2850	2850	2850	2850	0
39	20241015	194200	62229835	2850	2850	2850	2850	0
40	20241015	194100	62229835	2850	2850	2850	2850	0
41	20241015	194000	62229835	2850	2850	2850	2850	0
42	20241015	193900	62229835	2850	2850	2850	2850	0
43	20241015	193800	62229835	2850	2850	2850	2850	0
44	20241015	193700	62229835	2850	2850	2850	2850	0
45	20241015	193600	62229835	2850	2850	2850	2850	0
46	20241015	193500	62229835	2850	2850	2850	2850	0
47	20241015	193400	62229835	2850	2850	2850	2850	0
48	20241015	193300	62229835	2850	2850	2850	2850	0
49	20241015	193200	62229835	2850	2850	2850	2850	0
50	20241015	193100	62229835	2850	2850	2850	2850	0
51	20241015	193000	62229835	2850	2850	2850	2850	0
52	20241015	192900	62229835	2850	2850	2850	2850	0
53	20241015	192800	62229835	2850	2850	2850	2850	0
54	20241015	192700	62229835	2850	2850	2850	2850	0
55	20241015	192600	62229835	2850	2850	2850	2850	0
56	20241015	192500	62229835	2850	2850	2850	2850	0
57	20241015	192400	62229835	2850	2850	2850	2850	0
58	20241015	192300	62229835	2850	2850	2850	2850	0
59	20241015	192200	62229835	2850	2850	2850	2850	0
60	20241015	192100	62229835	2850	2850	2850	2850	0
61	20241015	192000	62229835	2850	2850	2850	2850	0
62	20241015	191900	62229835	2850	2850	2850	2850	532
63	20241015	191800	62229835	2850	2850	2850	2850	0
64	20241015	191700	62229835	2850	2850	2850	2850	0
65	20241015	191600	62229835	2850	2850	2850	2850	0
66	20241015	191500	62229835	2850	2850	2850	2850	0
67	20241015	191400	62229835	2850	2850	2850	2850	0
68	20241015	191300	62229835	2850	2850	2850	2850	0
69	20241015	191200	62229835	2850	2850	2850	2850	0
70	20241015	191100	62229835	2850	2850	2850	2850	0
71	20241015	191000	62229835	2850	2850	2850	2850	0
72	20241015	190900	62229835	2850	2850	2850	2850	0
73	20241015	190800	62229835	2850	2850	2850	2850	0
74	20241015	190700	62229835	2850	2850	2850	2850	0
75	20241015	190600	62229835	2850	2850	2850	2850	0
76	20241015	190500	62229835	2850	2850	2850	2850	0
77	20241015	190400	62229835	2850	2850	2850	2850	0
78	20241015	190300	62229835	2850	2850	2850	2850	0
79	20241015	190200	62229835	2850	2850	2850	2850	0
80	20241015	190100	62229835	2850	2850	2850	2850	0
81	20241015	190000	62229835	2850	2850	2850	2850	0
82	20241015	185900	62229835	2850	2850	2850	2850	0
83	20241015	185800	62229835	2850	2850	2850	2850	0
84	20241015	185700	62229835	2850	2850	2850	2850	0
85	20241015	185600	62229835	2850	2850	2850	2850	0
86	20241015	185500	62229835	2850	2850	2850	2850	0
87	20241015	185400	62229835	2850	2850	2850	2850	0
88	20241015	185300	62229835	2850	2850	2850	2850	0
89	20241015	185200	62229835	2850	2850	2850	2850	0
90	20241015	185100	62229835	2850	2850	2850	2850	0
91	20241015	185000	62229835	2850	2850	2850	2850	0
92	20241015	184900	62229835	2850	2850	2850	2850	532
93	20241015	184800	62229835	2850	2850	2850	2850	0
94	20241015	184700	62229835	2850	2850	2850	2850	0
95	20241015	184600	62229835	2850	2850	2850	2850	0
96	20241015	184500	62229835	2850	2850	2850	2850	0
97	20241015	184400	62229835	2850	2850	2850	2850	0
98	20241015	184300	62229835	2850	2850	2850	2850	0
99	20241015	184200	62229835	2850	2850	2850	2850	0
100	20241015	184100	62229835	2850	2850	2850	2850	0
101	20241015	184000	62229835	2850	2850	2850	2850	0
102	20241015	183900	62229835	2850	2850	2850	2850	0
103	20241015	183800	62229835	2850	2850	2850	2850	0
104	20241015	183700	62229835	2850	2850	2850	2850	0
105	20241015	183600	62229835	2850	2850	2850	2850	0
106	20241015	183500	62229835	2850	2850	2850	2850	0
107	20241015	183400	62229835	2850	2850	2850	2850	0
108	20241015	183300	62229835	2850	2850	2850	2850	0
109	20241015	183200	62229835	2850	2850	2850	2850	0
110	20241015	183100	62229835	2850	2850	2850	2850	0
111	20241015	183000	62229835	2850	2850	2850	2850	0
112	20241015	182900	62229835	2850	2850	2850	2850	0
113	20241015	182800	62229835	2850	2850	2850	2850	0
114	20241015	182700	62229835	2850	2850	2850	2850	0
115	20241015	182600	62229835	2850	2850	2850	2850	0
116	20241015	182500	62229835	2850	2850	2850	2850	0
117	20241015	182400	62229835	2850	2850	2850	2850	0
118	20241015	182300	62229835	2850	2850	2850	2850	0
119	20241015	182200	62229835	2850	2850	2850	2850	0
120	20241015	182100	62229835	2850	2850	2850	2850	0
121	20241015	182000	62229835	2850	2850	2850	2850	0
122	20241015	181900	62229835	2850	2850	2850	2850	532
123	20241015	181800	62229835	2850	2850	2850	2850	0
124	20241015	181700	62229835	2850	2850	2850	2850	0
125	20241015	181600	62229835	2850	2850	2850	2850	0
126	20241015	181500	62229835	2850	2850	2850	2850	0
127	20241015	181400	62229835	2850	2850	2850	2850	0
128	20241015	181300	62229835	2850	2850	2850	2850	0
129	20241015	181200	62229835	2850	2850	2850	2850	0
130	20241015	181100	62229835	2850	2850	2850	2850	0
131	20241015	181000	62229835	2850	2850	2850	2850	0
132	20241015	180900	62229835	2850	2850	2850	2850	0
133	20241015	180800	62229835	2850	2850	2850	2850	0
134	20241015	180700	62229835	2850	2850	2850	2850	0
135	20241015	180600	62229835	2850	2850	2850	2850	0
136	20241015	180500	62229835	2850	2850	2850	2850	0
137	20241015	180400	62229835	2850	2850	2850	2850	0
138	20241015	180300	62229835	2850	2850	2850	2850	0
139	20241015	180200	62229835	2850	2850	2850	2850	0
140	20241015	180100	62229835	2850	2850	2850	2850	0
141	20241015	180000	62229835	2850	2850	2850	2850	0
142	20241015	175900	62229835	2850	2850	2850	2850	0
143	20241015	175800	62229835	2850	2850	2850	2850	0
144	20241015	175700	62229835	2850	2850	2850	2850	0
145	20241015	175600	62229835	2850	2850	2850	2850	0
146	20241015	175500	62229835	2850	2850	2850	2850	0
147	20241015	175400	62229835	2850	2850	2850	2850	0
148	20241015	175300	62229835	2850	2850	2850	2850	0
149	20241015	175200	62229835	2850	2850	2850	2850	0
150	20241015	175100	62229835	2850	2850	2850	2850	0
151	20241015	175000	62229835	2850	2850	2850	2850	0
152	20241015	174900	62229835	2850	2850	2850	2850	532
153	20241015	174800	62229835	2850	2850	2850	2850	0
154	20241015	174700	62229835	2850	2850	2850	2850	0
155	20241015	174600	62229835	2850	2850	2850	2850	0
156	20241015	174500	62229835	2850	2850	2850	2850	0
157	20241015	174400	62229835	2850	2850	2850	2850	0
158	20241015	174300	62229835	2850	2850	2850	2850	0
159	20241015	174200	62229835	2850	2850	2850	2850	0
160	20241015	174100	62229835	2850	2850	2850	2850	0
161	20241015	174000	62229835	2850	2850	2850	2850	0
162	20241015	173900	62229835	2850	2850	2850	2850	0
163	20241015	173800	62229835	2850	2850	2850	2850	0
164	20241015	173700	62229835	2850	2850	2850	2850	0
165	20241015	173600	62229835	2850	2850	2850	2850	0
166	20241015	173500	62229835	2850	2850	2850	2850	0
167	20241015	173400	62229835	2850	2850	2850	2850	0
168	20241015	173300	62229835	2850	2850	2850	2850	0
169	20241015	173200	62229835	2850	2850	2850	2850	0
170	20241015	173100	62229835	2850	2850	2850	2850	0
171	20241015	173000	62229835	2850	2850	2850	2850	0
172	20241015	172900	62229835	2850	2850	2850	2850	0
173	20241015	172800	62229835	2850	2850	2850	2850	0
174	20241015	172700	62229835	2850	2850	2850	2850	0
175	20241015	172600	62229835	2850	2850	2850	2850	0
176	20241015	172500	62229835	2850	2850	2850	2850	0
177	20241015	172400	62229835	2850	2850	2850	2850	0
178	20241015	172300	62229835	2850	2850	2850	2850	0
179	20241015	172200	62229835	2850	2850	2850	2850	0
180	20241015	172100	62229835	2850	2850	2850	2850	0
181	20241015	172000	62229835	2850	2850	2850	2850	0
182	20241015	171900	62229835	2850	2850	2850	2850	532
183	20241015	171800	62229835	2850	2850	2850	2850	0
184	20241015	171700	62229835	2850	2850	2850	2850	0
185	20241015	171600	62229835	2850	2850	2850	2850	0
186	20241015	171500	62229835	2850	2850	2850	2850	0
187	20241015	171400	62229835	2850	2850	2850	2850	0
188	20241015	171300	62229835	2850	2850	2850	2850	0
189	20241015	171200	62229835	2850	2850	2850	2850	0
190	20241015	171100	62229835	2850	2850	2850	2850	0
191	20241015	171000	62229835	2850	2850	2850	2850	0
192	20241015	170900	62229835	2850	2850	2850	2850	0
193	20241015	170800	62229835	2850	2850	2850	2850	0
194	20241015	170700	62229835	2850	2850	2850	2850	0
195	20241015	170600	62229835	2850	2850	2850	2850	0
196	20241015	170500	62229835	2850	2850	2850	2850	0
197	20241015	170400	62229835	2850	2850	2850	2850	0
198	20241015	170300	62229835	2850	2850	2850	2850	0
199	20241015	170200	62229835	2850	2850	2850	2850	0
200	20241015	170100	62229835	2850	2850	2850	2850	0
201	20241015	170000	62229835	2850	2850	2850	2850	0
202	20241015	165900	62229835	2850	2850	2850	2850	0
203	20241015	165800	62229835	2850	2850	2850	2850	0
204	20241015	165700	62229835	2850	2850	2850	2850	0
205	20241015	165600	62229835	2850	2850	2850	2850	0
206	20241015	165500	62229835	2850	2850	2850	2850	0
207	20241015	165400	62229835	2850	2850	2850	2850	0
208	20241015	165300	62229835	2850	2850	2850	2850	0
209	20241015	165200	62229835	2850	2850	2850	2850	0
210	20241015	165100	62229835	2850	2850	2850	2850	0
211	20241015	165000	62229835	2850	2850	2850	2850	0
212	20241015	164900	62229835	2850	2850	2850	2850	532
213	20241015	164800	62229835	2850	2850	2850	2850	0
214	20241015	164700	62229835	2850	2850	2850	2850	0
215	20241015	164600	62229835	2850	2850	2850	2850	0
216	20241015	164500	62229835	2850	2850	2850	2850	0
217	20241015	164400	62229835	2850	2850	2850	2850	0
218	20241015	164300	62229835	2850	2850	2850	2850	0
219	20241015	164200	62229835	2850	2850	2850	2850	0
220	20241015	164100	62229835	2850	2850	2850	2850	0
221	20241015	164000	62229835	2850	2850	2850	2850	0
222	20241015	163900	62229835	2850	2850	2850	2850	0
223	20241015	163800	62229835	2850	2850	2850	2850	0
224	20241015	163700	62229835	2850	2850	2850	2850	0
225	20241015	163600	62229835	2850	2850	2850	2850	0
226	20241015	163500	62229835	2850	2850	2850	2850	0
227	20241015	163400	62229835	2850	2850	2850	2850	0
228	20241015	163300	62229835	2850	2850	2850	2850	0
229	20241015	163200	62229835	2850	2850	2850	2850	0
230	20241015	163100	62229835	2850	2850	2850	2850	0
231	20241015	163000	62229835	2850	2850	2850	2850	0
232	20241015	162900	62229835	2850	2850	2850	2850	0
233	20241015	162800	62229835	2850	2850	2850	2850	0
234	20241015	162700	62229835	2850	2850	2850	2850	0
235	20241015	162600	62229835	2850	2850	2850	2850	0
236	20241015	162500	62229835	2850	2850	2850	2850	0
237	20241015	162400	62229835	2850	2850	2850	2850	0
238	20241015	162300	62229835	2850	2850	2850	2850	0
239	20241015	162200	62229835	2850	2850	2850	2850	0
240	20241015	162100	62229835	2850	2850	2850	2850	0
241	20241015	162000	62229835	2850	2850	2850	2850	0
242	20241015	161900	62229835	2850	2850	2850	2850	532
243	20241015	161800	62229835	2850	2850	2850	2850	0
244	20241015	161700	62229835	2850	2850	2850	2850	0
245	20241015	161600	62229835	2850	2850	2850	2850	0
246	20241015	161500	62229835	2850	2850	2850	2850	0
247	20241015	161400	62229835	2850	2850	2850	2850	0
248	20241015	161300	62229835	2850	2850	2850	2850	0
249	20241015	161200	62229835	2850	2850	2850	2850	0
250	20241015	161100	62229835	2850	2850	2850	2850	0
251	20241015	161000	62229835	2850	2850	2850	2850	0
252	20241015	160900	62229835	2850	2850	2850	2850	0
253	20241015	160800	62229835	2850	2850	2850	2850	0
254	20241015	160700	62229835	2850	2850	2850	2850	0
255	20241015	160600	62229835	2850	2850	2850	2850	0
256	20241015	160500	62229835	2850	2850	2850	2850	0
257	20241015	160400	62229835	2850	2850	2850	2850	0
258	20241015	160300	62229835	2850	2850	2850	2850	0
259	20241015	160200	62229835	2850	2850	2850	2850	0
260	20241015	160100	62229835	2850	2850	2850	2850	0
261	20241015	160000	62229835	2850	2850	2850	2850	0
262	20241015	155900	62229835	2850	2850	2850	2850	0
263	20241015	155800	62229835	2850	2850	2850	2850	0
264	20241015	155700	62229835	2850	2850	2850	2850	0
265	20241015	155600	62229835	2850	2850	2850	2850	0
266	20241015	155500	62229835	2850	2850	2850	2850	0
267	20241015	155400	62229835	2850	2850	2850	2850	0
268	20241015	155300	62229835	2850	2850	2850	2850	0
269	20241015	155200	62229835	2850	2850	2850	2850	0
270	20241015	155100	62229835	2850	2850	2850	2850	0
271	20241015	155000	62229835	2850	2850	2850	2850	0
272	20241015	154900	62229835	2850	2850	2850	2850	532
273	20241015	154800	62229835	2850	2850	2850	2850	0
274	20241015	154700	62229835	2850	2850	2850	2850	0
275	20241015	154600	62229835	2850	2850	2850	2850	0
276	20241015	154500	62229835	2850	2850	2850	2850	0
277	20241015	154400	62229835	2850	2850	2850	2850	0
278	20241015	154300	62229835	2850	2850	2850	2850	0
279	20241015	154200	62229835	2850	2850	2850	2850	0
280	20241015	154100	62229835	2850	2850	2850	2850	0
281	20241015	154000	62229835	2850	2850	2850	2850	0
282	20241015	153900	62229835	2850	2850	2850	2850	0
283	20241015	153800	62229835	2850	2850	2850	2850	0
284	20241015	153700	62229835	2850	2850	2850	2850	0
285	20241015	153600	62229835	2850	2850	2850	2850	0
286	20241015	153500	62229835	2850	2850	2850	2850	0
287	20241015	153400	62229835	2850	2850	2850	2850	0
288	20241015	153300	62229835	2850	2850	2850	2850	0
289	20241015	153200	62229835	2850	2850	2850	2850	0
290	20241015	153100	62229835	2850	2850	2850	2850	0
291	20241015	153000	62229835	2850	2850	2850	2850	532
292	20241015	152900	60713635	2835	2835	2835	2835	0
293	20241015	152800	60713635	2835	2835	2835	2835	0
294	20241015	152700	60713635	2835	2835	2835	2835	0
295	20241015	152600	60713635	2835	2835	2835	2835	0
296	20241015	152500	60713635	2835	2835	2835	2835	0
297	20241015	152400	60713635	2835	2835	2835	2835	0
298	20241015	152300	60713635	2835	2835	2835	2835	0
299	20241015	152200	60713635	2835	2835	2835	2835	0
300	20241015	152100	60713635	2835	2835	2835	2835	0
301	20241015	152000	60713635	2835	2835	2835	2835	0
302	20241015	151900	60713635	2835	2835	2835	2835	17
303	20241015	151800	60665440	2835	2835	2835	2835	1850
304	20241015	151700	55420690	2835	2835	2835	2835	7
305	20241015	151600	55400845	2835	2835	2835	2835	0
306	20241015	151500	55400845	2835	2835	2835	2835	0
307	20241015	151400	55400845	2835	2835	2835	2835	35
308	20241015	151300	55301620	2830	2830	2830	2830	0
309	20241015	151200	55301620	2830	2830	2830	2830	0
310	20241015	151100	55301620	2830	2830	2830	2830	0
311	20241015	151000	55301620	2830	2830	2830	2830	0
312	20241015	150900	55301620	2830	2830	2830	2830	91
313	20241015	150800	55044090	2835	2835	2835	2835	7
314	20241015	150700	55024245	2830	2830	2830	2830	310
315	20241015	150600	54146945	2835	2835	2835	2835	0
316	20241015	150500	54146945	2835	2835	2835	2835	1
317	20241015	150400	54144110	2830	2830	2830	2830	0
318	20241015	150300	54144110	2830	2830	2830	2830	0
319	20241015	150200	54144110	2830	2830	2830	2830	0
320	20241015	150100	54144110	2830	2830	2830	2830	85
321	20241015	150000	53903560	2830	2830	2830	2830	0
322	20241015	145900	53903560	2830	2830	2830	2830	1040
323	20241015	145800	50960360	2830	2830	2830	2830	0
324	20241015	145700	50960360	2830	2830	2830	2830	0
325	20241015	145600	50960360	2830	2830	2830	2830	0
326	20241015	145500	50960360	2830	2830	2830	2830	0
327	20241015	145400	50960360	2830	2830	2830	2830	0
328	20241015	145300	50960360	2830	2830	2830	2830	0
329	20241015	145200	50960360	2830	2830	2830	2830	0
330	20241015	145100	50960360	2830	2830	2830	2830	0
331	20241015	145000	50960360	2830	2830	2830	2830	0
332	20241015	144900	50960360	2830	2830	2830	2830	0
333	20241015	144800	50960360	2830	2830	2830	2830	0
334	20241015	144700	50960360	2830	2830	2830	2830	0
335	20241015	144600	50960360	2830	2830	2830	2830	0
336	20241015	144500	50960360	2830	2830	2830	2830	500
337	20241015	144400	49545360	2840	2840	2840	2840	0
338	20241015	144300	49545360	2840	2840	2840	2840	0
339	20241015	144200	49545360	2840	2840	2840	2840	0
340	20241015	144100	49545360	2840	2840	2840	2840	0
341	20241015	144000	49545360	2840	2840	2840	2840	0
342	20241015	143900	49545360	2840	2840	2840	2840	0
343	20241015	143800	49545360	2840	2840	2840	2840	0
344	20241015	143700	49545360	2840	2840	2840	2840	0
345	20241015	143600	49545360	2840	2840	2840	2840	0
346	20241015	143500	49545360	2840	2840	2840	2840	2
347	20241015	143400	49539680	2830	2830	2830	2830	1
348	20241015	143300	49536850	2840	2840	2840	2840	0
349	20241015	143200	49536850	2840	2840	2840	2840	0
350	20241015	143100	49536850	2840	2840	2840	2840	0
351	20241015	143000	49536850	2840	2840	2840	2840	0
352	20241015	142900	49536850	2840	2840	2840	2840	0
353	20241015	142800	49536850	2840	2840	2840	2840	0
354	20241015	142700	49536850	2840	2840	2840	2840	0
355	20241015	142600	49536850	2840	2840	2840	2840	0
356	20241015	142500	49536850	2840	2840	2840	2840	0
357	20241015	142400	49536850	2840	2840	2840	2840	100
358	20241015	142300	49252850	2840	2840	2840	2840	0
359	20241015	142200	49252850	2840	2840	2840	2840	0
360	20241015	142100	49252850	2840	2840	2840	2840	5
361	20241015	142000	49238650	2835	2835	2835	2835	0
362	20241015	141900	49238650	2835	2835	2835	2835	0
363	20241015	141800	49238650	2835	2830	2835	2830	122
364	20241015	141700	48893385	2830	2830	2830	2830	0
365	20241015	141600	48893385	2830	2830	2830	2830	0
366	20241015	141500	48893385	2830	2830	2830	2830	0
367	20241015	141400	48893385	2830	2830	2830	2830	0
368	20241015	141300	48893385	2830	2830	2830	2830	0
369	20241015	141200	48893385	2830	2830	2830	2830	0
370	20241015	141100	48893385	2830	2830	2830	2830	0
371	20241015	141000	48893385	2830	2830	2830	2830	0
372	20241015	140900	48893385	2830	2830	2830	2830	0
373	20241015	140800	48893385	2830	2830	2830	2830	0
374	20241015	140700	48893385	2830	2830	2830	2830	0
375	20241015	140600	48893385	2830	2830	2830	2830	0
376	20241015	140500	48893385	2830	2830	2830	2830	0
377	20241015	140400	48893385	2830	2830	2830	2830	0
378	20241015	140300	48893385	2830	2830	2830	2830	0
379	20241015	140200	48893385	2830	2830	2830	2830	0
380	20241015	140100	48893385	2830	2830	2830	2830	1
381	20241015	140000	48890555	2830	2830	2830	2830	0
382	20241015	135900	48890555	2830	2830	2830	2830	0
383	20241015	135800	48890555	2830	2830	2830	2830	0
384	20241015	135700	48890555	2830	2830	2830	2830	0
385	20241015	135600	48890555	2830	2830	2830	2830	0
386	20241015	135500	48890555	2830	2830	2830	2830	0
387	20241015	135400	48890555	2830	2830	2830	2830	0
388	20241015	135300	48890555	2830	2830	2830	2830	0
389	20241015	135200	48890555	2830	2830	2830	2830	0
390	20241015	135100	48890555	2830	2830	2830	2830	0
391	20241015	135000	48890555	2830	2830	2830	2830	1
392	20241015	134900	48887725	2820	2820	2820	2820	0
393	20241015	134800	48887725	2820	2820	2820	2820	31
394	20241015	134700	48800305	2815	2815	2815	2815	0
395	20241015	134600	48800305	2815	2815	2815	2815	0
396	20241015	134500	48800305	2815	2820	2820	2815	80
397	20241015	134400	48574745	2840	2840	2840	2840	0
398	20241015	134300	48574745	2840	2840	2840	2840	0
399	20241015	134200	48574745	2840	2840	2840	2840	0
400	20241015	134100	48574745	2840	2840	2840	2840	0
401	20241015	134000	48574745	2840	2840	2840	2840	0
402	20241015	133900	48574745	2840	2840	2840	2840	0
403	20241015	133800	48574745	2840	2840	2840	2840	1
404	20241015	133700	48571905	2835	2835	2835	2835	0
405	20241015	133600	48571905	2835	2835	2835	2835	15
406	20241015	133500	48529380	2820	2825	2825	2820	100
407	20241015	133400	48247285	2840	2840	2840	2840	0
408	20241015	133300	48247285	2840	2840	2840	2840	0
409	20241015	133200	48247285	2840	2840	2840	2840	0
410	20241015	133100	48247285	2840	2840	2840	2840	0
411	20241015	133000	48247285	2840	2840	2840	2840	0
412	20241015	132900	48247285	2840	2830	2840	2830	412
413	20241015	132800	47079875	2830	2830	2830	2830	0
414	20241015	132700	47079875	2830	2830	2830	2830	0
415	20241015	132600	47079875	2830	2830	2830	2830	0
416	20241015	132500	47079875	2830	2830	2830	2830	0
417	20241015	132400	47079875	2830	2830	2830	2830	0
418	20241015	132300	47079875	2830	2830	2830	2830	0
419	20241015	132200	47079875	2830	2830	2830	2830	0
420	20241015	132100	47079875	2830	2830	2830	2830	0
421	20241015	132000	47079875	2830	2830	2830	2830	0
422	20241015	131900	47079875	2830	2830	2830	2830	0
423	20241015	131800	47079875	2830	2830	2830	2830	0
424	20241015	131700	47079875	2830	2830	2830	2830	0
425	20241015	131600	47079875	2830	2830	2830	2830	0
426	20241015	131500	47079875	2830	2830	2830	2830	0
427	20241015	131400	47079875	2830	2830	2830	2830	0
428	20241015	131300	47079875	2830	2830	2830	2830	0
429	20241015	131200	47079875	2830	2830	2830	2830	0
430	20241015	131100	47079875	2830	2830	2830	2830	1
431	20241015	131000	47077045	2830	2830	2830	2830	0
432	20241015	130900	47077045	2830	2830	2830	2830	0
433	20241015	130800	47077045	2830	2830	2830	2830	0
434	20241015	130700	47077045	2830	2830	2830	2830	0
435	20241015	130600	47077045	2830	2830	2830	2830	0
436	20241015	130500	47077045	2830	2830	2830	2830	1
437	20241015	130400	47074215	2825	2825	2825	2825	0
438	20241015	130300	47074215	2825	2825	2825	2825	0
439	20241015	130200	47074215	2825	2825	2825	2825	0
440	20241015	130100	47074215	2825	2825	2825	2825	0
441	20241015	130000	47074215	2825	2825	2825	2825	0
442	20241015	125900	47074215	2825	2825	2825	2825	1
443	20241015	125800	47071390	2830	2830	2830	2830	0
444	20241015	125700	47071390	2830	2830	2830	2830	0
445	20241015	125600	47071390	2830	2830	2830	2830	0
446	20241015	125500	47071390	2830	2830	2830	2830	0
447	20241015	125400	47071390	2830	2830	2830	2830	0
448	20241015	125300	47071390	2830	2830	2830	2830	0
449	20241015	125200	47071390	2830	2830	2830	2830	0
450	20241015	125100	47071390	2830	2830	2830	2830	0
451	20241015	125000	47071390	2830	2830	2830	2830	0
452	20241015	124900	47071390	2830	2830	2830	2830	0
453	20241015	124800	47071390	2830	2830	2830	2830	0
454	20241015	124700	47071390	2830	2830	2830	2830	0
455	20241015	124600	47071390	2830	2830	2830	2830	0
456	20241015	124500	47071390	2830	2830	2830	2830	0
457	20241015	124400	47071390	2830	2830	2830	2830	0
458	20241015	124300	47071390	2830	2830	2830	2830	2
459	20241015	124200	47065730	2815	2815	2815	2815	0
460	20241015	124100	47065730	2815	2815	2815	2815	0
461	20241015	124000	47065730	2815	2815	2815	2815	0
462	20241015	123900	47065730	2815	2820	2820	2815	500
463	20241015	123800	45658195	2840	2840	2840	2840	0
464	20241015	123700	45658195	2840	2840	2840	2840	0
465	20241015	123600	45658195	2840	2840	2840	2840	0
466	20241015	123500	45658195	2840	2840	2840	2840	0
467	20241015	123400	45658195	2840	2840	2840	2840	0
468	20241015	123300	45658195	2840	2840	2840	2840	0
469	20241015	123200	45658195	2840	2840	2840	2840	0
470	20241015	123100	45658195	2840	2840	2840	2840	0
471	20241015	123000	45658195	2840	2840	2840	2840	0
472	20241015	122900	45658195	2840	2840	2840	2840	0
473	20241015	122800	45658195	2840	2840	2840	2840	0
474	20241015	122700	45658195	2840	2820	2840	2820	157
475	20241015	122600	45215435	2820	2830	2830	2820	179
476	20241015	122500	44710270	2835	2835	2835	2835	0
477	20241015	122400	44710270	2835	2835	2835	2835	1
478	20241015	122300	44707435	2855	2855	2855	2855	0
479	20241015	122200	44707435	2855	2850	2855	2850	2
480	20241015	122100	44701730	2840	2830	2860	2830	1287
481	20241015	122000	41045950	2830	2830	2830	2830	0
482	20241015	121900	41045950	2830	2830	2830	2830	0
483	20241015	121800	41045950	2830	2825	2830	2825	251
484	20241015	121700	40336870	2825	2820	2825	2820	500
485	20241015	121600	38924810	2815	2815	2815	2815	0
486	20241015	121500	38924810	2815	2815	2815	2815	0
487	20241015	121400	38924810	2815	2815	2815	2815	0
488	20241015	121300	38924810	2815	2815	2815	2815	0
489	20241015	121200	38924810	2815	2815	2815	2815	400
490	20241015	121100	37798810	2825	2825	2825	2825	0
491	20241015	121000	37798810	2825	2825	2825	2825	0
492	20241015	120900	37798810	2825	2825	2825	2825	1
493	20241015	120800	37795985	2820	2820	2820	2820	0
494	20241015	120700	37795985	2820	2820	2820	2820	0
495	20241015	120600	37795985	2820	2820	2820	2820	0
496	20241015	120500	37795985	2820	2820	2820	2820	0
497	20241015	120400	37795985	2820	2820	2820	2820	0
498	20241015	120300	37795985	2820	2820	2820	2820	0
499	20241015	120200	37795985	2820	2820	2820	2820	0
500	20241015	120100	37795985	2820	2820	2820	2820	0
501	20241015	120000	37795985	2820	2820	2820	2820	0
502	20241015	115900	37795985	2820	2820	2820	2820	0
503	20241015	115800	37795985	2820	2820	2820	2820	0
504	20241015	115700	37795985	2820	2820	2820	2820	0
505	20241015	115600	37795985	2820	2820	2820	2820	0
506	20241015	115500	37795985	2820	2820	2820	2820	0
507	20241015	115400	37795985	2820	2820	2820	2820	0
508	20241015	115300	37795985	2820	2820	2820	2820	0
509	20241015	115200	37795985	2820	2820	2820	2820	0
510	20241015	115100	37795985	2820	2820	2820	2820	0
511	20241015	115000	37795985	2820	2820	2820	2820	0
512	20241015	114900	37795985	2820	2820	2820	2820	6
513	20241015	114800	37779065	2825	2825	2825	2825	0
514	20241015	114700	37779065	2825	2825	2825	2825	0
515	20241015	114600	37779065	2825	2825	2825	2825	0
516	20241015	114500	37779065	2825	2825	2825	2825	0
517	20241015	114400	37779065	2825	2825	2825	2825	0
518	20241015	114300	37779065	2825	2825	2825	2825	0
519	20241015	114200	37779065	2825	2825	2825	2825	0
520	20241015	114100	37779065	2825	2825	2825	2825	0
521	20241015	114000	37779065	2825	2825	2825	2825	0
522	20241015	113900	37779065	2825	2825	2825	2825	0
523	20241015	113800	37779065	2825	2825	2825	2825	0
524	20241015	113700	37779065	2825	2825	2825	2825	0
525	20241015	113600	37779065	2825	2825	2825	2825	0
526	20241015	113500	37779065	2825	2825	2825	2825	0
527	20241015	113400	37779065	2825	2825	2825	2825	0
528	20241015	113300	37779065	2825	2825	2825	2825	0
529	20241015	113200	37779065	2825	2825	2825	2825	1
530	20241015	113100	37776240	2815	2815	2815	2815	0
531	20241015	113000	37776240	2815	2815	2815	2815	0
532	20241015	112900	37776240	2815	2815	2815	2815	0
533	20241015	112800	37776240	2815	2815	2815	2815	0
534	20241015	112700	37776240	2815	2815	2815	2815	0
535	20241015	112600	37776240	2815	2815	2815	2815	12
536	20241015	112500	37742460	2830	2830	2830	2830	1
537	20241015	112400	37739630	2815	2815	2815	2815	0
538	20241015	112300	37739630	2815	2820	2820	2815	1035
539	20241015	112200	34825575	2840	2840	2840	2840	0
540	20241015	112100	34825575	2840	2840	2840	2840	0
541	20241015	112000	34825575	2840	2840	2840	2840	0
542	20241015	111900	34825575	2840	2840	2840	2840	0
543	20241015	111800	34825575	2840	2840	2840	2840	0
544	20241015	111700	34825575	2840	2840	2840	2840	1
545	20241015	111600	34822735	2835	2835	2835	2835	2
546	20241015	111500	34817065	2840	2840	2840	2840	0
547	20241015	111400	34817065	2840	2840	2840	2840	0
548	20241015	111300	34817065	2840	2840	2840	2840	0
549	20241015	111200	34817065	2840	2840	2840	2840	0
550	20241015	111100	34817065	2840	2840	2840	2840	10
551	20241015	111000	34788665	2840	2840	2840	2840	0
552	20241015	110900	34788665	2840	2840	2840	2840	0
553	20241015	110800	34788665	2840	2840	2840	2840	0
554	20241015	110700	34788665	2840	2840	2840	2840	0
555	20241015	110600	34788665	2840	2840	2840	2840	0
556	20241015	110500	34788665	2840	2840	2840	2840	0
557	20241015	110400	34788665	2840	2840	2840	2840	0
558	20241015	110300	34788665	2840	2840	2840	2840	2
559	20241015	110200	34782985	2840	2840	2840	2840	0
560	20241015	110100	34782985	2840	2840	2840	2840	0
561	20241015	110000	34782985	2840	2840	2840	2840	0
562	20241015	105900	34782985	2840	2840	2840	2840	0
563	20241015	105800	34782985	2840	2840	2840	2840	0
564	20241015	105700	34782985	2840	2840	2840	2840	0
565	20241015	105600	34782985	2840	2840	2840	2840	0
566	20241015	105500	34782985	2840	2840	2840	2840	0
567	20241015	105400	34782985	2840	2840	2840	2840	0
568	20241015	105300	34782985	2840	2840	2840	2840	0
569	20241015	105200	34782985	2840	2840	2840	2840	0
570	20241015	105100	34782985	2840	2840	2840	2840	0
571	20241015	105000	34782985	2840	2825	2840	2825	800
572	20241015	104900	32521825	2815	2815	2815	2815	0
573	20241015	104800	32521825	2815	2815	2815	2815	1
574	20241015	104700	32519010	2825	2825	2825	2825	0
575	20241015	104600	32519010	2825	2825	2825	2825	0
576	20241015	104500	32519010	2825	2825	2825	2825	0
577	20241015	104400	32519010	2825	2825	2825	2825	0
578	20241015	104300	32519010	2825	2825	2825	2825	0
579	20241015	104200	32519010	2825	2825	2825	2825	3
580	20241015	104100	32510535	2825	2825	2825	2825	0
581	20241015	104000	32510535	2825	2825	2825	2825	0
582	20241015	103900	32510535	2825	2825	2825	2825	0
583	20241015	103800	32510535	2825	2825	2825	2825	0
584	20241015	103700	32510535	2825	2825	2825	2825	0
585	20241015	103600	32510535	2825	2825	2825	2825	0
586	20241015	103500	32510535	2825	2825	2825	2825	0
587	20241015	103400	32510535	2825	2825	2825	2825	0
588	20241015	103300	32510535	2825	2825	2825	2825	1
589	20241015	103200	32507710	2815	2815	2815	2815	0
590	20241015	103100	32507710	2815	2815	2815	2815	0
591	20241015	103000	32507710	2815	2815	2815	2815	0
592	20241015	102900	32507710	2815	2815	2815	2815	0
593	20241015	102800	32507710	2815	2815	2815	2815	675
594	20241015	102700	30607585	2815	2815	2815	2815	2
595	20241015	102600	30601955	2815	2815	2815	2815	0
596	20241015	102500	30601955	2815	2815	2815	2815	21
597	20241015	102400	30542840	2815	2815	2815	2815	118
598	20241015	102300	30210670	2815	2815	2815	2815	17
599	20241015	102200	30162815	2815	2820	2820	2815	3789
600	20241015	102100	19495405	2840	2840	2840	2840	0
601	20241015	102000	19495405	2840	2840	2840	2840	0
602	20241015	101900	19495405	2840	2840	2840	2840	0
603	20241015	101800	19495405	2840	2840	2840	2840	0
604	20241015	101700	19495405	2840	2840	2840	2840	0
605	20241015	101600	19495405	2840	2840	2840	2840	0
606	20241015	101500	19495405	2840	2840	2840	2840	0
607	20241015	101400	19495405	2840	2840	2840	2840	0
608	20241015	101300	19495405	2840	2840	2840	2840	0
609	20241015	101200	19495405	2840	2840	2840	2840	0
610	20241015	101100	19495405	2840	2840	2840	2840	0
611	20241015	101000	19495405	2840	2840	2840	2840	0
612	20241015	100900	19495405	2840	2840	2840	2840	2
613	20241015	100800	19489725	2825	2825	2825	2825	14
614	20241015	100700	19450175	2845	2845	2845	2845	0
615	20241015	100600	19450175	2845	2845	2845	2845	0
616	20241015	100500	19450175	2845	2845	2845	2845	5
617	20241015	100400	19435950	2840	2840	2840	2840	0
618	20241015	100300	19435950	2840	2840	2840	2840	0
619	20241015	100200	19435950	2840	2840	2840	2840	0
620	20241015	100100	19435950	2840	2840	2840	2840	1
621	20241015	100000	19433110	2825	2825	2825	2825	0
622	20241015	095900	19433110	2825	2825	2825	2825	45
623	20241015	095800	19305985	2845	2845	2845	2845	0
624	20241015	095700	19305985	2845	2845	2845	2845	0
625	20241015	095600	19305985	2845	2845	2845	2845	0
626	20241015	095500	19305985	2845	2845	2845	2845	0
627	20241015	095400	19305985	2845	2845	2845	2845	0
628	20241015	095300	19305985	2845	2845	2845	2845	0
629	20241015	095200	19305985	2845	2845	2845	2845	0
630	20241015	095100	19305985	2845	2840	2845	2840	394
631	20241015	095000	18187015	2840	2840	2840	2840	0
632	20241015	094900	18187015	2840	2840	2840	2840	0
633	20241015	094800	18187015	2840	2840	2840	2840	0
634	20241015	094700	18187015	2840	2840	2840	2840	0
635	20241015	094600	18187015	2840	2840	2840	2840	0
636	20241015	094500	18187015	2840	2825	2840	2825	500
637	20241015	094400	16770295	2825	2825	2825	2825	0
638	20241015	094300	16770295	2825	2825	2825	2825	0
639	20241015	094200	16770295	2825	2825	2825	2825	1
640	20241015	094100	16767470	2825	2815	2825	2815	4
641	20241015	094000	16756180	2815	2815	2815	2815	125
642	20241015	093900	16404305	2815	2815	2815	2815	196
643	20241015	093800	15852565	2820	2820	2820	2820	2
644	20241015	093700	15846925	2815	2815	2815	2815	20
645	20241015	093600	15790625	2815	2815	2820	2815	27
646	20241015	093500	15714600	2815	2815	2815	2815	7
647	20241015	093400	15694895	2820	2820	2820	2820	1
648	20241015	093300	15692075	2820	2820	2820	2820	2
649	20241015	093200	15686435	2820	2820	2820	2820	2
650	20241015	093100	15680795	2820	2820	2820	2820	4
651	20241015	093000	15669515	2820	2820	2820	2820	7
652	20241015	092900	15649775	2810	2820	2820	2810	36
653	20241015	092800	15548265	2820	2820	2820	2810	1630
654	20241015	092700	10964525	2820	2820	2820	2820	0
655	20241015	092600	10964525	2820	2825	2825	2820	1834
656	20241015	092500	5791825	2825	2825	2825	2825	50
657	20241015	092400	5650575	2825	2825	2825	2825	623
658	20241015	092300	3890600	2845	2845	2845	2845	0
659	20241015	092200	3890600	2845	2845	2845	2845	0
660	20241015	092100	3890600	2845	2845	2845	2845	0
661	20241015	092000	3890600	2845	2845	2845	2845	0
662	20241015	091900	3890600	2845	2845	2845	2845	0
663	20241015	091800	3890600	2845	2845	2845	2845	0
664	20241015	091700	3890600	2845	2835	2845	2825	895
665	20241015	091600	1358625	2845	2845	2845	2845	0
666	20241015	091500	1358625	2845	2845	2845	2845	2
667	20241015	091400	1352935	2845	2845	2845	2845	2
668	20241015	091300	1347245	2845	2845	2845	2845	2
669	20241015	091200	1341555	2845	2845	2845	2845	2
670	20241015	091100	1335865	2845	2845	2845	2845	7
671	20241015	091000	1315950	2830	2830	2830	2830	0
672	20241015	090900	1315950	2830	2830	2830	2830	0
673	20241015	090800	1315950	2830	2830	2830	2830	234
674	20241015	090700	653730	2830	2830	2830	2830	0
675	20241015	090600	653730	2830	2830	2830	2830	0
676	20241015	090500	653730	2830	2830	2830	2830	0
677	20241015	090400	653730	2830	2830	2830	2830	0
678	20241015	090300	653730	2830	2830	2830	2830	0
679	20241015	090200	653730	2830	2830	2830	2830	0
680	20241015	090100	653730	2830	2830	2830	2830	181
681	20241015	090000	141500	2830	2830	2830	2830	50