KissMeData/361570/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	212700	22821885	2335	2335	2335	2335	1388
3	20241015	212600	22821885	2335	2335	2335	2335	0
4	20241015	212500	22821885	2335	2335	2335	2335	0
5	20241015	212400	22821885	2335	2335	2335	2335	0
6	20241015	212300	22821885	2335	2335	2335	2335	0
7	20241015	212200	22821885	2335	2335	2335	2335	0
8	20241015	212100	22821885	2335	2335	2335	2335	0
9	20241015	212000	22821885	2335	2335	2335	2335	0
10	20241015	211900	22821885	2335	2335	2335	2335	0
11	20241015	211800	22821885	2335	2335	2335	2335	0
12	20241015	211700	22821885	2335	2335	2335	2335	0
13	20241015	211600	22821885	2335	2335	2335	2335	0
14	20241015	211500	22821885	2335	2335	2335	2335	0
15	20241015	211400	22821885	2335	2335	2335	2335	0
16	20241015	211300	22821885	2335	2335	2335	2335	0
17	20241015	211200	22821885	2335	2335	2335	2335	0
18	20241015	211100	22821885	2335	2335	2335	2335	0
19	20241015	211000	22821885	2335	2335	2335	2335	0
20	20241015	210900	22821885	2335	2335	2335	2335	0
21	20241015	210800	22821885	2335	2335	2335	2335	0
22	20241015	210700	22821885	2335	2335	2335	2335	0
23	20241015	210600	22821885	2335	2335	2335	2335	0
24	20241015	210500	22821885	2335	2335	2335	2335	0
25	20241015	210400	22821885	2335	2335	2335	2335	0
26	20241015	210300	22821885	2335	2335	2335	2335	0
27	20241015	210200	22821885	2335	2335	2335	2335	0
28	20241015	210100	22821885	2335	2335	2335	2335	0
29	20241015	210000	22821885	2335	2335	2335	2335	0
30	20241015	205900	22821885	2335	2335	2335	2335	0
31	20241015	205800	22821885	2335	2335	2335	2335	0
32	20241015	205700	22821885	2335	2335	2335	2335	1388
33	20241015	205600	22821885	2335	2335	2335	2335	0
34	20241015	205500	22821885	2335	2335	2335	2335	0
35	20241015	205400	22821885	2335	2335	2335	2335	0
36	20241015	205300	22821885	2335	2335	2335	2335	0
37	20241015	205200	22821885	2335	2335	2335	2335	0
38	20241015	205100	22821885	2335	2335	2335	2335	0
39	20241015	205000	22821885	2335	2335	2335	2335	0
40	20241015	204900	22821885	2335	2335	2335	2335	0
41	20241015	204800	22821885	2335	2335	2335	2335	0
42	20241015	204700	22821885	2335	2335	2335	2335	0
43	20241015	204600	22821885	2335	2335	2335	2335	0
44	20241015	204500	22821885	2335	2335	2335	2335	0
45	20241015	204400	22821885	2335	2335	2335	2335	0
46	20241015	204300	22821885	2335	2335	2335	2335	0
47	20241015	204200	22821885	2335	2335	2335	2335	0
48	20241015	204100	22821885	2335	2335	2335	2335	0
49	20241015	204000	22821885	2335	2335	2335	2335	0
50	20241015	203900	22821885	2335	2335	2335	2335	0
51	20241015	203800	22821885	2335	2335	2335	2335	0
52	20241015	203700	22821885	2335	2335	2335	2335	0
53	20241015	203600	22821885	2335	2335	2335	2335	0
54	20241015	203500	22821885	2335	2335	2335	2335	0
55	20241015	203400	22821885	2335	2335	2335	2335	0
56	20241015	203300	22821885	2335	2335	2335	2335	0
57	20241015	203200	22821885	2335	2335	2335	2335	0
58	20241015	203100	22821885	2335	2335	2335	2335	0
59	20241015	203000	22821885	2335	2335	2335	2335	0
60	20241015	202900	22821885	2335	2335	2335	2335	0
61	20241015	202800	22821885	2335	2335	2335	2335	0
62	20241015	202700	22821885	2335	2335	2335	2335	1388
63	20241015	202600	22821885	2335	2335	2335	2335	0
64	20241015	202500	22821885	2335	2335	2335	2335	0
65	20241015	202400	22821885	2335	2335	2335	2335	0
66	20241015	202300	22821885	2335	2335	2335	2335	0
67	20241015	202200	22821885	2335	2335	2335	2335	0
68	20241015	202100	22821885	2335	2335	2335	2335	0
69	20241015	202000	22821885	2335	2335	2335	2335	0
70	20241015	201900	22821885	2335	2335	2335	2335	0
71	20241015	201800	22821885	2335	2335	2335	2335	0
72	20241015	201700	22821885	2335	2335	2335	2335	0
73	20241015	201600	22821885	2335	2335	2335	2335	0
74	20241015	201500	22821885	2335	2335	2335	2335	0
75	20241015	201400	22821885	2335	2335	2335	2335	0
76	20241015	201300	22821885	2335	2335	2335	2335	0
77	20241015	201200	22821885	2335	2335	2335	2335	0
78	20241015	201100	22821885	2335	2335	2335	2335	0
79	20241015	201000	22821885	2335	2335	2335	2335	0
80	20241015	200900	22821885	2335	2335	2335	2335	0
81	20241015	200800	22821885	2335	2335	2335	2335	0
82	20241015	200700	22821885	2335	2335	2335	2335	0
83	20241015	200600	22821885	2335	2335	2335	2335	0
84	20241015	200500	22821885	2335	2335	2335	2335	0
85	20241015	200400	22821885	2335	2335	2335	2335	0
86	20241015	200300	22821885	2335	2335	2335	2335	0
87	20241015	200200	22821885	2335	2335	2335	2335	0
88	20241015	200100	22821885	2335	2335	2335	2335	0
89	20241015	200000	22821885	2335	2335	2335	2335	0
90	20241015	195900	22821885	2335	2335	2335	2335	0
91	20241015	195800	22821885	2335	2335	2335	2335	0
92	20241015	195700	22821885	2335	2335	2335	2335	1388
93	20241015	195600	22821885	2335	2335	2335	2335	0
94	20241015	195500	22821885	2335	2335	2335	2335	0
95	20241015	195400	22821885	2335	2335	2335	2335	0
96	20241015	195300	22821885	2335	2335	2335	2335	0
97	20241015	195200	22821885	2335	2335	2335	2335	0
98	20241015	195100	22821885	2335	2335	2335	2335	0
99	20241015	195000	22821885	2335	2335	2335	2335	0
100	20241015	194900	22821885	2335	2335	2335	2335	0
101	20241015	194800	22821885	2335	2335	2335	2335	0
102	20241015	194700	22821885	2335	2335	2335	2335	0
103	20241015	194600	22821885	2335	2335	2335	2335	0
104	20241015	194500	22821885	2335	2335	2335	2335	0
105	20241015	194400	22821885	2335	2335	2335	2335	0
106	20241015	194300	22821885	2335	2335	2335	2335	0
107	20241015	194200	22821885	2335	2335	2335	2335	0
108	20241015	194100	22821885	2335	2335	2335	2335	0
109	20241015	194000	22821885	2335	2335	2335	2335	0
110	20241015	193900	22821885	2335	2335	2335	2335	0
111	20241015	193800	22821885	2335	2335	2335	2335	0
112	20241015	193700	22821885	2335	2335	2335	2335	0
113	20241015	193600	22821885	2335	2335	2335	2335	0
114	20241015	193500	22821885	2335	2335	2335	2335	0
115	20241015	193400	22821885	2335	2335	2335	2335	0
116	20241015	193300	22821885	2335	2335	2335	2335	0
117	20241015	193200	22821885	2335	2335	2335	2335	0
118	20241015	193100	22821885	2335	2335	2335	2335	0
119	20241015	193000	22821885	2335	2335	2335	2335	0
120	20241015	192900	22821885	2335	2335	2335	2335	0
121	20241015	192800	22821885	2335	2335	2335	2335	0
122	20241015	192700	22821885	2335	2335	2335	2335	1388
123	20241015	192600	22821885	2335	2335	2335	2335	0
124	20241015	192500	22821885	2335	2335	2335	2335	0
125	20241015	192400	22821885	2335	2335	2335	2335	0
126	20241015	192300	22821885	2335	2335	2335	2335	0
127	20241015	192200	22821885	2335	2335	2335	2335	0
128	20241015	192100	22821885	2335	2335	2335	2335	0
129	20241015	192000	22821885	2335	2335	2335	2335	0
130	20241015	191900	22821885	2335	2335	2335	2335	0
131	20241015	191800	22821885	2335	2335	2335	2335	0
132	20241015	191700	22821885	2335	2335	2335	2335	0
133	20241015	191600	22821885	2335	2335	2335	2335	0
134	20241015	191500	22821885	2335	2335	2335	2335	0
135	20241015	191400	22821885	2335	2335	2335	2335	0
136	20241015	191300	22821885	2335	2335	2335	2335	0
137	20241015	191200	22821885	2335	2335	2335	2335	0
138	20241015	191100	22821885	2335	2335	2335	2335	0
139	20241015	191000	22821885	2335	2335	2335	2335	0
140	20241015	190900	22821885	2335	2335	2335	2335	0
141	20241015	190800	22821885	2335	2335	2335	2335	0
142	20241015	190700	22821885	2335	2335	2335	2335	0
143	20241015	190600	22821885	2335	2335	2335	2335	0
144	20241015	190500	22821885	2335	2335	2335	2335	0
145	20241015	190400	22821885	2335	2335	2335	2335	0
146	20241015	190300	22821885	2335	2335	2335	2335	0
147	20241015	190200	22821885	2335	2335	2335	2335	0
148	20241015	190100	22821885	2335	2335	2335	2335	0
149	20241015	190000	22821885	2335	2335	2335	2335	0
150	20241015	185900	22821885	2335	2335	2335	2335	0
151	20241015	185800	22821885	2335	2335	2335	2335	0
152	20241015	185700	22821885	2335	2335	2335	2335	1388
153	20241015	185600	22821885	2335	2335	2335	2335	0
154	20241015	185500	22821885	2335	2335	2335	2335	0
155	20241015	185400	22821885	2335	2335	2335	2335	0
156	20241015	185300	22821885	2335	2335	2335	2335	0
157	20241015	185200	22821885	2335	2335	2335	2335	0
158	20241015	185100	22821885	2335	2335	2335	2335	0
159	20241015	185000	22821885	2335	2335	2335	2335	0
160	20241015	184900	22821885	2335	2335	2335	2335	0
161	20241015	184800	22821885	2335	2335	2335	2335	0
162	20241015	184700	22821885	2335	2335	2335	2335	0
163	20241015	184600	22821885	2335	2335	2335	2335	0
164	20241015	184500	22821885	2335	2335	2335	2335	0
165	20241015	184400	22821885	2335	2335	2335	2335	0
166	20241015	184300	22821885	2335	2335	2335	2335	0
167	20241015	184200	22821885	2335	2335	2335	2335	0
168	20241015	184100	22821885	2335	2335	2335	2335	0
169	20241015	184000	22821885	2335	2335	2335	2335	0
170	20241015	183900	22821885	2335	2335	2335	2335	0
171	20241015	183800	22821885	2335	2335	2335	2335	0
172	20241015	183700	22821885	2335	2335	2335	2335	0
173	20241015	183600	22821885	2335	2335	2335	2335	0
174	20241015	183500	22821885	2335	2335	2335	2335	0
175	20241015	183400	22821885	2335	2335	2335	2335	0
176	20241015	183300	22821885	2335	2335	2335	2335	0
177	20241015	183200	22821885	2335	2335	2335	2335	0
178	20241015	183100	22821885	2335	2335	2335	2335	0
179	20241015	183000	22821885	2335	2335	2335	2335	0
180	20241015	182900	22821885	2335	2335	2335	2335	0
181	20241015	182800	22821885	2335	2335	2335	2335	0
182	20241015	182700	22821885	2335	2335	2335	2335	1388
183	20241015	182600	22821885	2335	2335	2335	2335	0
184	20241015	182500	22821885	2335	2335	2335	2335	0
185	20241015	182400	22821885	2335	2335	2335	2335	0
186	20241015	182300	22821885	2335	2335	2335	2335	0
187	20241015	182200	22821885	2335	2335	2335	2335	0
188	20241015	182100	22821885	2335	2335	2335	2335	0
189	20241015	182000	22821885	2335	2335	2335	2335	0
190	20241015	181900	22821885	2335	2335	2335	2335	0
191	20241015	181800	22821885	2335	2335	2335	2335	0
192	20241015	181700	22821885	2335	2335	2335	2335	0
193	20241015	181600	22821885	2335	2335	2335	2335	0
194	20241015	181500	22821885	2335	2335	2335	2335	0
195	20241015	181400	22821885	2335	2335	2335	2335	0
196	20241015	181300	22821885	2335	2335	2335	2335	0
197	20241015	181200	22821885	2335	2335	2335	2335	0
198	20241015	181100	22821885	2335	2335	2335	2335	0
199	20241015	181000	22821885	2335	2335	2335	2335	0
200	20241015	180900	22821885	2335	2335	2335	2335	0
201	20241015	180800	22821885	2335	2335	2335	2335	0
202	20241015	180700	22821885	2335	2335	2335	2335	0
203	20241015	180600	22821885	2335	2335	2335	2335	0
204	20241015	180500	22821885	2335	2335	2335	2335	0
205	20241015	180400	22821885	2335	2335	2335	2335	0
206	20241015	180300	22821885	2335	2335	2335	2335	0
207	20241015	180200	22821885	2335	2335	2335	2335	0
208	20241015	180100	22821885	2335	2335	2335	2335	0
209	20241015	180000	22821885	2335	2335	2335	2335	0
210	20241015	175900	22821885	2335	2335	2335	2335	0
211	20241015	175800	22821885	2335	2335	2335	2335	0
212	20241015	175700	22821885	2335	2335	2335	2335	1388
213	20241015	175600	22821885	2335	2335	2335	2335	0
214	20241015	175500	22821885	2335	2335	2335	2335	0
215	20241015	175400	22821885	2335	2335	2335	2335	0
216	20241015	175300	22821885	2335	2335	2335	2335	0
217	20241015	175200	22821885	2335	2335	2335	2335	0
218	20241015	175100	22821885	2335	2335	2335	2335	0
219	20241015	175000	22821885	2335	2335	2335	2335	0
220	20241015	174900	22821885	2335	2335	2335	2335	0
221	20241015	174800	22821885	2335	2335	2335	2335	0
222	20241015	174700	22821885	2335	2335	2335	2335	0
223	20241015	174600	22821885	2335	2335	2335	2335	0
224	20241015	174500	22821885	2335	2335	2335	2335	0
225	20241015	174400	22821885	2335	2335	2335	2335	0
226	20241015	174300	22821885	2335	2335	2335	2335	0
227	20241015	174200	22821885	2335	2335	2335	2335	0
228	20241015	174100	22821885	2335	2335	2335	2335	0
229	20241015	174000	22821885	2335	2335	2335	2335	0
230	20241015	173900	22821885	2335	2335	2335	2335	0
231	20241015	173800	22821885	2335	2335	2335	2335	0
232	20241015	173700	22821885	2335	2335	2335	2335	0
233	20241015	173600	22821885	2335	2335	2335	2335	0
234	20241015	173500	22821885	2335	2335	2335	2335	0
235	20241015	173400	22821885	2335	2335	2335	2335	0
236	20241015	173300	22821885	2335	2335	2335	2335	0
237	20241015	173200	22821885	2335	2335	2335	2335	0
238	20241015	173100	22821885	2335	2335	2335	2335	0
239	20241015	173000	22821885	2335	2335	2335	2335	0
240	20241015	172900	22821885	2335	2335	2335	2335	0
241	20241015	172800	22821885	2335	2335	2335	2335	0
242	20241015	172700	22821885	2335	2335	2335	2335	1388
243	20241015	172600	22821885	2335	2335	2335	2335	0
244	20241015	172500	22821885	2335	2335	2335	2335	0
245	20241015	172400	22821885	2335	2335	2335	2335	0
246	20241015	172300	22821885	2335	2335	2335	2335	0
247	20241015	172200	22821885	2335	2335	2335	2335	0
248	20241015	172100	22821885	2335	2335	2335	2335	0
249	20241015	172000	22821885	2335	2335	2335	2335	0
250	20241015	171900	22821885	2335	2335	2335	2335	0
251	20241015	171800	22821885	2335	2335	2335	2335	0
252	20241015	171700	22821885	2335	2335	2335	2335	0
253	20241015	171600	22821885	2335	2335	2335	2335	0
254	20241015	171500	22821885	2335	2335	2335	2335	0
255	20241015	171400	22821885	2335	2335	2335	2335	0
256	20241015	171300	22821885	2335	2335	2335	2335	0
257	20241015	171200	22821885	2335	2335	2335	2335	0
258	20241015	171100	22821885	2335	2335	2335	2335	0
259	20241015	171000	22821885	2335	2335	2335	2335	0
260	20241015	170900	22821885	2335	2335	2335	2335	0
261	20241015	170800	22821885	2335	2335	2335	2335	0
262	20241015	170700	22821885	2335	2335	2335	2335	0
263	20241015	170600	22821885	2335	2335	2335	2335	0
264	20241015	170500	22821885	2335	2335	2335	2335	0
265	20241015	170400	22821885	2335	2335	2335	2335	0
266	20241015	170300	22821885	2335	2335	2335	2335	0
267	20241015	170200	22821885	2335	2335	2335	2335	0
268	20241015	170100	22821885	2335	2335	2335	2335	0
269	20241015	170000	22821885	2335	2335	2335	2335	0
270	20241015	165900	22821885	2335	2335	2335	2335	0
271	20241015	165800	22821885	2335	2335	2335	2335	0
272	20241015	165700	22821885	2335	2335	2335	2335	1388
273	20241015	165600	22821885	2335	2335	2335	2335	0
274	20241015	165500	22821885	2335	2335	2335	2335	0
275	20241015	165400	22821885	2335	2335	2335	2335	0
276	20241015	165300	22821885	2335	2335	2335	2335	0
277	20241015	165200	22821885	2335	2335	2335	2335	0
278	20241015	165100	22821885	2335	2335	2335	2335	0
279	20241015	165000	22821885	2335	2335	2335	2335	0
280	20241015	164900	22821885	2335	2335	2335	2335	0
281	20241015	164800	22821885	2335	2335	2335	2335	0
282	20241015	164700	22821885	2335	2335	2335	2335	0
283	20241015	164600	22821885	2335	2335	2335	2335	0
284	20241015	164500	22821885	2335	2335	2335	2335	0
285	20241015	164400	22821885	2335	2335	2335	2335	0
286	20241015	164300	22821885	2335	2335	2335	2335	0
287	20241015	164200	22821885	2335	2335	2335	2335	0
288	20241015	164100	22821885	2335	2335	2335	2335	0
289	20241015	164000	22821885	2335	2335	2335	2335	0
290	20241015	163900	22821885	2335	2335	2335	2335	0
291	20241015	163800	22821885	2335	2335	2335	2335	0
292	20241015	163700	22821885	2335	2335	2335	2335	0
293	20241015	163600	22821885	2335	2335	2335	2335	0
294	20241015	163500	22821885	2335	2335	2335	2335	0
295	20241015	163400	22821885	2335	2335	2335	2335	0
296	20241015	163300	22821885	2335	2335	2335	2335	0
297	20241015	163200	22821885	2335	2335	2335	2335	0
298	20241015	163100	22821885	2335	2335	2335	2335	0
299	20241015	163000	22821885	2335	2335	2335	2335	0
300	20241015	162900	22821885	2335	2335	2335	2335	0
301	20241015	162800	22821885	2335	2335	2335	2335	0
302	20241015	162700	22821885	2335	2335	2335	2335	1388
303	20241015	162600	22821885	2335	2335	2335	2335	0
304	20241015	162500	22821885	2335	2335	2335	2335	0
305	20241015	162400	22821885	2335	2335	2335	2335	0
306	20241015	162300	22821885	2335	2335	2335	2335	0
307	20241015	162200	22821885	2335	2335	2335	2335	0
308	20241015	162100	22821885	2335	2335	2335	2335	0
309	20241015	162000	22821885	2335	2335	2335	2335	0
310	20241015	161900	22821885	2335	2335	2335	2335	0
311	20241015	161800	22821885	2335	2335	2335	2335	0
312	20241015	161700	22821885	2335	2335	2335	2335	0
313	20241015	161600	22821885	2335	2335	2335	2335	0
314	20241015	161500	22821885	2335	2335	2335	2335	0
315	20241015	161400	22821885	2335	2335	2335	2335	0
316	20241015	161300	22821885	2335	2335	2335	2335	0
317	20241015	161200	22821885	2335	2335	2335	2335	0
318	20241015	161100	22821885	2335	2335	2335	2335	0
319	20241015	161000	22821885	2335	2335	2335	2335	0
320	20241015	160900	22821885	2335	2335	2335	2335	0
321	20241015	160800	22821885	2335	2335	2335	2335	0
322	20241015	160700	22821885	2335	2335	2335	2335	0
323	20241015	160600	22821885	2335	2335	2335	2335	0
324	20241015	160500	22821885	2335	2335	2335	2335	0
325	20241015	160400	22821885	2335	2335	2335	2335	0
326	20241015	160300	22821885	2335	2335	2335	2335	0
327	20241015	160200	22821885	2335	2335	2335	2335	0
328	20241015	160100	22821885	2335	2335	2335	2335	0
329	20241015	160000	22821885	2335	2335	2335	2335	0
330	20241015	155900	22821885	2335	2335	2335	2335	0
331	20241015	155800	22821885	2335	2335	2335	2335	0
332	20241015	155700	22821885	2335	2335	2335	2335	1388
333	20241015	155600	22821885	2335	2335	2335	2335	0
334	20241015	155500	22821885	2335	2335	2335	2335	0
335	20241015	155400	22821885	2335	2335	2335	2335	0
336	20241015	155300	22821885	2335	2335	2335	2335	0
337	20241015	155200	22821885	2335	2335	2335	2335	0
338	20241015	155100	22821885	2335	2335	2335	2335	0
339	20241015	155000	22821885	2335	2335	2335	2335	0
340	20241015	154900	22821885	2335	2335	2335	2335	0
341	20241015	154800	22821885	2335	2335	2335	2335	0
342	20241015	154700	22821885	2335	2335	2335	2335	0
343	20241015	154600	22821885	2335	2335	2335	2335	0
344	20241015	154500	22821885	2335	2335	2335	2335	0
345	20241015	154400	22821885	2335	2335	2335	2335	0
346	20241015	154300	22821885	2335	2335	2335	2335	0
347	20241015	154200	22821885	2335	2335	2335	2335	0
348	20241015	154100	22821885	2335	2335	2335	2335	0
349	20241015	154000	22821885	2335	2335	2335	2335	0
350	20241015	153900	22821885	2335	2335	2335	2335	0
351	20241015	153800	22821885	2335	2335	2335	2335	0
352	20241015	153700	22821885	2335	2335	2335	2335	0
353	20241015	153600	22821885	2335	2335	2335	2335	0
354	20241015	153500	22821885	2335	2335	2335	2335	0
355	20241015	153400	22821885	2335	2335	2335	2335	0
356	20241015	153300	22821885	2335	2335	2335	2335	0
357	20241015	153200	22821885	2335	2335	2335	2335	0
358	20241015	153100	22821885	2335	2335	2335	2335	0
359	20241015	153000	22821885	2335	2335	2335	2335	1388
360	20241015	152900	19580905	2345	2345	2345	2345	0
361	20241015	152800	19580905	2345	2345	2345	2345	0
362	20241015	152700	19580905	2345	2345	2345	2345	0
363	20241015	152600	19580905	2345	2345	2345	2345	0
364	20241015	152500	19580905	2345	2345	2345	2345	0
365	20241015	152400	19580905	2345	2345	2345	2345	0
366	20241015	152300	19580905	2345	2345	2345	2345	0
367	20241015	152200	19580905	2345	2345	2345	2345	0
368	20241015	152100	19580905	2345	2345	2345	2345	0
369	20241015	152000	19580905	2345	2345	2345	2345	0
370	20241015	151900	19580905	2345	2345	2345	2345	18
371	20241015	151800	19538695	2340	2340	2340	2340	23
372	20241015	151700	19484875	2350	2350	2350	2350	0
373	20241015	151600	19484875	2350	2350	2350	2350	0
374	20241015	151500	19484875	2350	2350	2350	2350	0
375	20241015	151400	19484875	2350	2350	2350	2350	0
376	20241015	151300	19484875	2350	2350	2350	2350	0
377	20241015	151200	19484875	2350	2350	2350	2350	0
378	20241015	151100	19484875	2350	2350	2350	2350	0
379	20241015	151000	19484875	2350	2350	2350	2350	0
380	20241015	150900	19484875	2350	2350	2350	2350	4
381	20241015	150800	19475475	2350	2350	2350	2350	16
382	20241015	150700	19437875	2350	2350	2350	2350	10
383	20241015	150600	19414375	2350	2350	2350	2350	0
384	20241015	150500	19414375	2350	2350	2350	2350	0
385	20241015	150400	19414375	2350	2350	2350	2350	0
386	20241015	150300	19414375	2350	2350	2350	2350	0
387	20241015	150200	19414375	2350	2350	2350	2350	0
388	20241015	150100	19414375	2350	2340	2350	2340	1800
389	20241015	150000	15194200	2340	2340	2340	2340	0
390	20241015	145900	15194200	2340	2340	2340	2340	5
391	20241015	145800	15182500	2340	2340	2340	2340	0
392	20241015	145700	15182500	2340	2340	2340	2340	0
393	20241015	145600	15182500	2340	2340	2340	2340	0
394	20241015	145500	15182500	2340	2340	2340	2340	0
395	20241015	145400	15182500	2340	2340	2340	2340	0
396	20241015	145300	15182500	2340	2340	2340	2340	0
397	20241015	145200	15182500	2340	2340	2340	2340	10
398	20241015	145100	15159100	2340	2340	2340	2340	0
399	20241015	145000	15159100	2340	2340	2340	2340	0
400	20241015	144900	15159100	2340	2340	2340	2340	0
401	20241015	144800	15159100	2340	2340	2340	2340	0
402	20241015	144700	15159100	2340	2340	2340	2340	0
403	20241015	144600	15159100	2340	2340	2340	2340	0
404	20241015	144500	15159100	2340	2340	2340	2340	0
405	20241015	144400	15159100	2340	2340	2340	2340	0
406	20241015	144300	15159100	2340	2340	2340	2340	0
407	20241015	144200	15159100	2340	2340	2340	2340	0
408	20241015	144100	15159100	2340	2340	2340	2340	0
409	20241015	144000	15159100	2340	2340	2340	2340	0
410	20241015	143900	15159100	2340	2340	2340	2340	97
411	20241015	143800	14932120	2340	2340	2340	2340	0
412	20241015	143700	14932120	2340	2340	2340	2340	1
413	20241015	143600	14929780	2335	2335	2335	2335	0
414	20241015	143500	14929780	2335	2335	2335	2335	0
415	20241015	143400	14929780	2335	2335	2335	2335	327
416	20241015	143300	14166235	2340	2340	2340	2340	7
417	20241015	143200	14149855	2340	2340	2340	2340	0
418	20241015	143100	14149855	2340	2340	2340	2340	1
419	20241015	143000	14147515	2335	2335	2335	2335	0
420	20241015	142900	14147515	2335	2335	2335	2335	0
421	20241015	142800	14147515	2335	2335	2335	2335	60
422	20241015	142700	14007415	2340	2340	2340	2340	0
423	20241015	142600	14007415	2340	2340	2340	2340	0
424	20241015	142500	14007415	2340	2340	2340	2340	0
425	20241015	142400	14007415	2340	2340	2340	2340	1
426	20241015	142300	14005075	2335	2335	2335	2335	0
427	20241015	142200	14005075	2335	2335	2335	2335	0
428	20241015	142100	14005075	2335	2335	2335	2335	0
429	20241015	142000	14005075	2335	2335	2335	2335	0
430	20241015	141900	14005075	2335	2335	2335	2335	40
431	20241015	141800	13911675	2335	2335	2335	2335	0
432	20241015	141700	13911675	2335	2335	2335	2335	0
433	20241015	141600	13911675	2335	2335	2335	2335	0
434	20241015	141500	13911675	2335	2335	2335	2335	0
435	20241015	141400	13911675	2335	2335	2335	2335	0
436	20241015	141300	13911675	2335	2335	2335	2335	100
437	20241015	141200	13678175	2340	2340	2340	2340	0
438	20241015	141100	13678175	2340	2340	2340	2340	0
439	20241015	141000	13678175	2340	2340	2340	2340	0
440	20241015	140900	13678175	2340	2340	2340	2340	0
441	20241015	140800	13678175	2340	2335	2340	2330	515
442	20241015	140700	12477150	2340	2340	2340	2340	0
443	20241015	140600	12477150	2340	2340	2340	2340	0
444	20241015	140500	12477150	2340	2340	2340	2340	0
445	20241015	140400	12477150	2340	2340	2340	2340	0
446	20241015	140300	12477150	2340	2340	2340	2340	0
447	20241015	140200	12477150	2340	2340	2340	2340	1
448	20241015	140100	12474810	2335	2335	2335	2335	0
449	20241015	140000	12474810	2335	2335	2335	2335	0
450	20241015	135900	12474810	2335	2335	2335	2335	30
451	20241015	135800	12404760	2340	2340	2340	2340	0
452	20241015	135700	12404760	2340	2340	2340	2340	6
453	20241015	135600	12390720	2335	2335	2335	2335	0
454	20241015	135500	12390720	2335	2335	2335	2335	0
455	20241015	135400	12390720	2335	2335	2335	2335	0
456	20241015	135300	12390720	2335	2335	2335	2335	0
457	20241015	135200	12390720	2335	2335	2335	2335	0
458	20241015	135100	12390720	2335	2335	2335	2335	0
459	20241015	135000	12390720	2335	2335	2335	2335	0
460	20241015	134900	12390720	2335	2335	2335	2335	0
461	20241015	134800	12390720	2335	2335	2335	2335	0
462	20241015	134700	12390720	2335	2335	2335	2335	0
463	20241015	134600	12390720	2335	2335	2335	2335	25
464	20241015	134500	12332345	2335	2335	2335	2335	180
465	20241015	134400	11912045	2335	2335	2335	2335	0
466	20241015	134300	11912045	2335	2335	2335	2335	0
467	20241015	134200	11912045	2335	2335	2335	2335	113
468	20241015	134100	11648190	2340	2340	2340	2340	0
469	20241015	134000	11648190	2340	2340	2340	2340	0
470	20241015	133900	11648190	2340	2340	2340	2340	0
471	20241015	133800	11648190	2340	2340	2340	2340	0
472	20241015	133700	11648190	2340	2340	2340	2340	0
473	20241015	133600	11648190	2340	2340	2340	2340	1
474	20241015	133500	11645850	2340	2340	2340	2340	8
475	20241015	133400	11627130	2340	2340	2340	2340	0
476	20241015	133300	11627130	2340	2340	2340	2340	0
477	20241015	133200	11627130	2340	2340	2340	2340	0
478	20241015	133100	11627130	2340	2340	2340	2340	0
479	20241015	133000	11627130	2340	2340	2340	2340	296
480	20241015	132900	10934490	2345	2345	2345	2345	0
481	20241015	132800	10934490	2345	2345	2345	2345	0
482	20241015	132700	10934490	2345	2345	2345	2345	0
483	20241015	132600	10934490	2345	2345	2345	2345	0
484	20241015	132500	10934490	2345	2345	2345	2345	5
485	20241015	132400	10922765	2345	2345	2345	2345	0
486	20241015	132300	10922765	2345	2345	2345	2345	0
487	20241015	132200	10922765	2345	2345	2345	2345	0
488	20241015	132100	10922765	2345	2345	2345	2345	0
489	20241015	132000	10922765	2345	2345	2345	2345	12
490	20241015	131900	10894625	2340	2340	2340	2340	0
491	20241015	131800	10894625	2340	2340	2340	2340	0
492	20241015	131700	10894625	2340	2340	2340	2340	0
493	20241015	131600	10894625	2340	2340	2340	2340	0
494	20241015	131500	10894625	2340	2340	2340	2340	0
495	20241015	131400	10894625	2340	2340	2340	2340	20
496	20241015	131300	10847825	2340	2340	2340	2340	0
497	20241015	131200	10847825	2340	2340	2340	2340	0
498	20241015	131100	10847825	2340	2340	2340	2340	0
499	20241015	131000	10847825	2340	2340	2340	2340	0
500	20241015	130900	10847825	2340	2340	2340	2340	0
501	20241015	130800	10847825	2340	2345	2345	2340	20
502	20241015	130700	10800975	2345	2345	2345	2345	0
503	20241015	130600	10800975	2345	2345	2345	2345	0
504	20241015	130500	10800975	2345	2345	2345	2345	0
505	20241015	130400	10800975	2345	2345	2345	2345	0
506	20241015	130300	10800975	2345	2345	2345	2345	0
507	20241015	130200	10800975	2345	2345	2345	2345	23
508	20241015	130100	10747040	2345	2345	2345	2345	0
509	20241015	130000	10747040	2345	2345	2345	2345	0
510	20241015	125900	10747040	2345	2345	2345	2345	0
511	20241015	125800	10747040	2345	2345	2345	2345	0
512	20241015	125700	10747040	2345	2345	2345	2345	0
513	20241015	125600	10747040	2345	2345	2345	2345	0
514	20241015	125500	10747040	2345	2345	2345	2345	0
515	20241015	125400	10747040	2345	2345	2345	2345	0
516	20241015	125300	10747040	2345	2345	2345	2345	0
517	20241015	125200	10747040	2345	2345	2345	2345	0
518	20241015	125100	10747040	2345	2345	2345	2345	0
519	20241015	125000	10747040	2345	2345	2345	2345	0
520	20241015	124900	10747040	2345	2345	2345	2345	0
521	20241015	124800	10747040	2345	2345	2345	2345	0
522	20241015	124700	10747040	2345	2345	2345	2345	0
523	20241015	124600	10747040	2345	2345	2345	2345	0
524	20241015	124500	10747040	2345	2345	2345	2345	0
525	20241015	124400	10747040	2345	2345	2345	2345	1
526	20241015	124300	10744695	2345	2345	2345	2345	0
527	20241015	124200	10744695	2345	2345	2345	2345	3
528	20241015	124100	10737660	2345	2345	2345	2345	0
529	20241015	124000	10737660	2345	2345	2345	2345	0
530	20241015	123900	10737660	2345	2345	2345	2345	0
531	20241015	123800	10737660	2345	2345	2345	2345	0
532	20241015	123700	10737660	2345	2345	2345	2345	0
533	20241015	123600	10737660	2345	2345	2345	2345	0
534	20241015	123500	10737660	2345	2345	2345	2345	0
535	20241015	123400	10737660	2345	2345	2345	2345	0
536	20241015	123300	10737660	2345	2345	2345	2345	0
537	20241015	123200	10737660	2345	2345	2345	2345	0
538	20241015	123100	10737660	2345	2345	2345	2345	0
539	20241015	123000	10737660	2345	2345	2345	2345	0
540	20241015	122900	10737660	2345	2345	2345	2345	0
541	20241015	122800	10737660	2345	2345	2345	2345	12
542	20241015	122700	10709520	2340	2340	2340	2340	0
543	20241015	122600	10709520	2340	2340	2340	2340	0
544	20241015	122500	10709520	2340	2340	2340	2340	0
545	20241015	122400	10709520	2340	2340	2340	2340	0
546	20241015	122300	10709520	2340	2340	2340	2340	0
547	20241015	122200	10709520	2340	2340	2340	2340	0
548	20241015	122100	10709520	2340	2340	2340	2340	0
549	20241015	122000	10709520	2340	2340	2340	2340	0
550	20241015	121900	10709520	2340	2340	2340	2340	0
551	20241015	121800	10709520	2340	2340	2340	2340	0
552	20241015	121700	10709520	2340	2340	2340	2340	0
553	20241015	121600	10709520	2340	2340	2340	2340	0
554	20241015	121500	10709520	2340	2340	2340	2340	0
555	20241015	121400	10709520	2340	2340	2340	2340	0
556	20241015	121300	10709520	2340	2340	2340	2340	20
557	20241015	121200	10662720	2340	2340	2340	2340	0
558	20241015	121100	10662720	2340	2340	2340	2340	0
559	20241015	121000	10662720	2340	2340	2340	2340	0
560	20241015	120900	10662720	2340	2340	2340	2340	0
561	20241015	120800	10662720	2340	2340	2340	2340	0
562	20241015	120700	10662720	2340	2340	2340	2340	0
563	20241015	120600	10662720	2340	2340	2340	2340	0
564	20241015	120500	10662720	2340	2340	2340	2340	0
565	20241015	120400	10662720	2340	2340	2340	2340	0
566	20241015	120300	10662720	2340	2340	2340	2340	0
567	20241015	120200	10662720	2340	2340	2340	2340	0
568	20241015	120100	10662720	2340	2340	2340	2340	0
569	20241015	120000	10662720	2340	2340	2340	2340	8
570	20241015	115900	10644000	2340	2340	2340	2340	200
571	20241015	115800	10176000	2335	2335	2335	2335	0
572	20241015	115700	10176000	2335	2335	2335	2335	0
573	20241015	115600	10176000	2335	2335	2335	2335	0
574	20241015	115500	10176000	2335	2335	2335	2335	15
575	20241015	115400	10140975	2340	2340	2340	2340	0
576	20241015	115300	10140975	2340	2340	2340	2340	0
577	20241015	115200	10140975	2340	2340	2340	2340	0
578	20241015	115100	10140975	2340	2340	2340	2340	0
579	20241015	115000	10140975	2340	2340	2340	2340	0
580	20241015	114900	10140975	2340	2340	2340	2340	0
581	20241015	114800	10140975	2340	2340	2340	2340	85
582	20241015	114700	9942075	2340	2340	2340	2340	1
583	20241015	114600	9939735	2335	2335	2335	2335	0
584	20241015	114500	9939735	2335	2335	2335	2335	0
585	20241015	114400	9939735	2335	2340	2340	2335	331
586	20241015	114300	9165350	2335	2335	2335	2335	0
587	20241015	114200	9165350	2335	2335	2335	2335	0
588	20241015	114100	9165350	2335	2335	2335	2335	0
589	20241015	114000	9165350	2335	2340	2340	2335	37
590	20241015	113900	9078785	2340	2340	2340	2340	5
591	20241015	113800	9067085	2340	2340	2340	2340	0
592	20241015	113700	9067085	2340	2340	2340	2340	0
593	20241015	113600	9067085	2340	2340	2340	2340	0
594	20241015	113500	9067085	2340	2340	2340	2340	0
595	20241015	113400	9067085	2340	2340	2340	2340	0
596	20241015	113300	9067085	2340	2340	2340	2340	0
597	20241015	113200	9067085	2340	2340	2340	2340	0
598	20241015	113100	9067085	2340	2340	2340	2340	0
599	20241015	113000	9067085	2340	2340	2340	2340	0
600	20241015	112900	9067085	2340	2340	2340	2340	0
601	20241015	112800	9067085	2340	2340	2340	2340	0
602	20241015	112700	9067085	2340	2340	2340	2340	1
603	20241015	112600	9064745	2330	2330	2330	2330	0
604	20241015	112500	9064745	2330	2330	2330	2330	0
605	20241015	112400	9064745	2330	2330	2330	2330	0
606	20241015	112300	9064745	2330	2330	2330	2330	0
607	20241015	112200	9064745	2330	2330	2330	2330	0
608	20241015	112100	9064745	2330	2330	2330	2330	0
609	20241015	112000	9064745	2330	2330	2330	2330	0
610	20241015	111900	9064745	2330	2330	2330	2330	0
611	20241015	111800	9064745	2330	2330	2330	2330	0
612	20241015	111700	9064745	2330	2330	2330	2330	469
613	20241015	111600	7971975	2330	2330	2330	2330	1
614	20241015	111500	7969645	2330	2335	2335	2330	1000
615	20241015	111400	5636150	2340	2340	2340	2340	0
616	20241015	111300	5636150	2340	2340	2340	2340	0
617	20241015	111200	5636150	2340	2340	2340	2340	0
618	20241015	111100	5636150	2340	2340	2340	2340	0
619	20241015	111000	5636150	2340	2340	2340	2340	0
620	20241015	110900	5636150	2340	2340	2340	2340	5
621	20241015	110800	5624450	2340	2340	2340	2340	0
622	20241015	110700	5624450	2340	2340	2340	2340	0
623	20241015	110600	5624450	2340	2340	2340	2340	0
624	20241015	110500	5624450	2340	2340	2340	2340	211
625	20241015	110400	5130710	2345	2345	2345	2345	25
626	20241015	110300	5072085	2345	2345	2345	2345	0
627	20241015	110200	5072085	2345	2345	2345	2345	0
628	20241015	110100	5072085	2345	2345	2345	2345	0
629	20241015	110000	5072085	2345	2345	2345	2345	16
630	20241015	105900	5034565	2350	2345	2350	2345	10
631	20241015	105800	5011075	2340	2340	2340	2340	89
632	20241015	105700	4802815	2340	2340	2340	2340	106
633	20241015	105600	4554775	2340	2340	2340	2340	0
634	20241015	105500	4554775	2340	2340	2340	2340	0
635	20241015	105400	4554775	2340	2340	2340	2340	0
636	20241015	105300	4554775	2340	2340	2340	2340	4
637	20241015	105200	4545415	2335	2335	2335	2335	0
638	20241015	105100	4545415	2335	2335	2335	2335	0
639	20241015	105000	4545415	2335	2335	2335	2335	0
640	20241015	104900	4545415	2335	2335	2335	2335	0
641	20241015	104800	4545415	2335	2335	2335	2335	39
642	20241015	104700	4454350	2340	2340	2340	2340	0
643	20241015	104600	4454350	2340	2340	2340	2340	0
644	20241015	104500	4454350	2340	2340	2340	2340	0
645	20241015	104400	4454350	2340	2340	2340	2340	0
646	20241015	104300	4454350	2340	2340	2340	2340	0
647	20241015	104200	4454350	2340	2340	2340	2340	0
648	20241015	104100	4454350	2340	2340	2340	2340	0
649	20241015	104000	4454350	2340	2340	2340	2340	0
650	20241015	103900	4454350	2340	2340	2340	2340	7
651	20241015	103800	4437970	2345	2345	2345	2345	0
652	20241015	103700	4437970	2345	2345	2345	2345	0
653	20241015	103600	4437970	2345	2345	2345	2345	0
654	20241015	103500	4437970	2345	2345	2345	2345	0
655	20241015	103400	4437970	2345	2345	2345	2345	0
656	20241015	103300	4437970	2345	2345	2345	2345	0
657	20241015	103200	4437970	2345	2345	2345	2345	0
658	20241015	103100	4437970	2345	2345	2345	2345	0
659	20241015	103000	4437970	2345	2345	2345	2345	0
660	20241015	102900	4437970	2345	2345	2345	2345	0
661	20241015	102800	4437970	2345	2345	2345	2345	0
662	20241015	102700	4437970	2345	2345	2345	2345	0
663	20241015	102600	4437970	2345	2345	2345	2345	0
664	20241015	102500	4437970	2345	2345	2345	2345	0
665	20241015	102400	4437970	2345	2345	2345	2345	0
666	20241015	102300	4437970	2345	2345	2345	2345	0
667	20241015	102200	4437970	2345	2345	2345	2345	0
668	20241015	102100	4437970	2345	2345	2345	2345	0
669	20241015	102000	4437970	2345	2345	2345	2345	0
670	20241015	101900	4437970	2345	2345	2345	2345	0
671	20241015	101800	4437970	2345	2345	2345	2345	0
672	20241015	101700	4437970	2345	2345	2345	2345	0
673	20241015	101600	4437970	2345	2345	2345	2345	2
674	20241015	101500	4433280	2335	2335	2335	2335	0
675	20241015	101400	4433280	2335	2335	2335	2335	700
676	20241015	101300	2798780	2345	2345	2345	2345	0
677	20241015	101200	2798780	2345	2345	2345	2345	0
678	20241015	101100	2798780	2345	2345	2345	2345	0
679	20241015	101000	2798780	2345	2345	2345	2345	2
680	20241015	100900	2794090	2335	2335	2335	2335	300
681	20241015	100800	2093590	2350	2350	2350	2350	0
682	20241015	100700	2093590	2350	2350	2350	2350	0
683	20241015	100600	2093590	2350	2350	2350	2350	1
684	20241015	100500	2091240	2340	2340	2340	2340	0
685	20241015	100400	2091240	2340	2340	2340	2340	39
686	20241015	100300	1999980	2340	2340	2340	2340	5
687	20241015	100200	1988280	2340	2340	2340	2340	0
688	20241015	100100	1988280	2340	2340	2340	2340	0
689	20241015	100000	1988280	2340	2340	2340	2340	0
690	20241015	095900	1988280	2340	2340	2340	2340	0
691	20241015	095800	1988280	2340	2340	2340	2340	15
692	20241015	095700	1953180	2335	2335	2335	2335	0
693	20241015	095600	1953180	2335	2335	2335	2335	74
694	20241015	095500	1780390	2340	2340	2340	2340	0
695	20241015	095400	1780390	2340	2340	2340	2340	10
696	20241015	095300	1756990	2340	2340	2340	2340	0
697	20241015	095200	1756990	2340	2340	2340	2340	0
698	20241015	095100	1756990	2340	2340	2340	2340	20
699	20241015	095000	1710190	2340	2340	2340	2340	0
700	20241015	094900	1710190	2340	2340	2340	2340	1
701	20241015	094800	1707850	2340	2340	2340	2340	0
702	20241015	094700	1707850	2340	2340	2340	2340	0
703	20241015	094600	1707850	2340	2340	2340	2340	0
704	20241015	094500	1707850	2340	2340	2340	2340	1
705	20241015	094400	1705510	2340	2340	2340	2340	0
706	20241015	094300	1705510	2340	2340	2340	2340	0
707	20241015	094200	1705510	2340	2340	2340	2340	1
708	20241015	094100	1703170	2340	2340	2340	2340	3
709	20241015	094000	1696150	2340	2340	2340	2340	5
710	20241015	093900	1684450	2340	2340	2340	2340	1
711	20241015	093800	1682110	2360	2360	2360	2360	0
712	20241015	093700	1682110	2360	2360	2360	2360	0
713	20241015	093600	1682110	2360	2360	2360	2360	10
714	20241015	093500	1658510	2355	2355	2355	2355	196
715	20241015	093400	1196930	2345	2340	2345	2340	16
716	20241015	093300	1159465	2345	2350	2355	2345	76
717	20241015	093200	980540	2340	2340	2340	2340	0
718	20241015	093100	980540	2340	2340	2340	2340	0
719	20241015	093000	980540	2340	2340	2340	2340	0
720	20241015	092900	980540	2340	2340	2340	2340	0
721	20241015	092800	980540	2340	2340	2340	2340	0
722	20241015	092700	980540	2340	2340	2340	2340	0
723	20241015	092600	980540	2340	2340	2340	2340	0
724	20241015	092500	980540	2340	2340	2340	2340	0
725	20241015	092400	980540	2340	2340	2340	2340	5
726	20241015	092300	968840	2355	2355	2355	2355	1
727	20241015	092200	966485	2345	2345	2345	2345	0
728	20241015	092100	966485	2345	2345	2345	2345	0
729	20241015	092000	966485	2345	2345	2345	2345	0
730	20241015	091900	966485	2345	2345	2345	2345	5
731	20241015	091800	954760	2360	2360	2360	2360	67
732	20241015	091700	796640	2355	2355	2355	2355	0
733	20241015	091600	796640	2355	2355	2355	2355	0
734	20241015	091500	796640	2355	2355	2355	2355	8
735	20241015	091400	777800	2355	2355	2355	2355	192
736	20241015	091300	325640	2350	2350	2350	2350	53
737	20241015	091200	201090	2340	2340	2340	2340	0
738	20241015	091100	201090	2340	2340	2340	2340	4
739	20241015	091000	191730	2340	2340	2340	2340	0
740	20241015	090900	191730	2340	2345	2345	2340	10
741	20241015	090800	168310	2350	2350	2350	2350	5
742	20241015	090700	156560	2345	2345	2345	2345	1
743	20241015	090600	154215	2345	2340	2345	2340	29
744	20241015	090500	86280	2340	2340	2340	2340	0
745	20241015	090400	86280	2340	2340	2340	2340	0
746	20241015	090300	86280	2340	2335	2340	2335	13
747	20241015	090200	55920	2330	2330	2330	2330	0
748	20241015	090100	55920	2330	2330	2330	2330	0
749	20241015	090000	55920	2330	2330	2330	2330	24