KissMeData/246720/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205300	50915370	4750	4750	4750	4750	1937
3	20241017	205200	50915370	4750	4750	4750	4750	0
4	20241017	205100	50915370	4750	4750	4750	4750	0
5	20241017	205000	50915370	4750	4750	4750	4750	0
6	20241017	204900	50915370	4750	4750	4750	4750	0
7	20241017	204800	50915370	4750	4750	4750	4750	0
8	20241017	204700	50915370	4750	4750	4750	4750	0
9	20241017	204600	50915370	4750	4750	4750	4750	0
10	20241017	204500	50915370	4750	4750	4750	4750	0
11	20241017	204400	50915370	4750	4750	4750	4750	0
12	20241017	204300	50915370	4750	4750	4750	4750	0
13	20241017	204200	50915370	4750	4750	4750	4750	0
14	20241017	204100	50915370	4750	4750	4750	4750	0
15	20241017	204000	50915370	4750	4750	4750	4750	0
16	20241017	203900	50915370	4750	4750	4750	4750	0
17	20241017	203800	50915370	4750	4750	4750	4750	0
18	20241017	203700	50915370	4750	4750	4750	4750	0
19	20241017	203600	50915370	4750	4750	4750	4750	0
20	20241017	203500	50915370	4750	4750	4750	4750	0
21	20241017	203400	50915370	4750	4750	4750	4750	0
22	20241017	203300	50915370	4750	4750	4750	4750	0
23	20241017	203200	50915370	4750	4750	4750	4750	0
24	20241017	203100	50915370	4750	4750	4750	4750	0
25	20241017	203000	50915370	4750	4750	4750	4750	0
26	20241017	202900	50915370	4750	4750	4750	4750	0
27	20241017	202800	50915370	4750	4750	4750	4750	0
28	20241017	202700	50915370	4750	4750	4750	4750	0
29	20241017	202600	50915370	4750	4750	4750	4750	0
30	20241017	202500	50915370	4750	4750	4750	4750	0
31	20241017	202400	50915370	4750	4750	4750	4750	0
32	20241017	202300	50915370	4750	4750	4750	4750	1937
33	20241017	202200	50915370	4750	4750	4750	4750	0
34	20241017	202100	50915370	4750	4750	4750	4750	0
35	20241017	202000	50915370	4750	4750	4750	4750	0
36	20241017	201900	50915370	4750	4750	4750	4750	0
37	20241017	201800	50915370	4750	4750	4750	4750	0
38	20241017	201700	50915370	4750	4750	4750	4750	0
39	20241017	201600	50915370	4750	4750	4750	4750	0
40	20241017	201500	50915370	4750	4750	4750	4750	0
41	20241017	201400	50915370	4750	4750	4750	4750	0
42	20241017	201300	50915370	4750	4750	4750	4750	0
43	20241017	201200	50915370	4750	4750	4750	4750	0
44	20241017	201100	50915370	4750	4750	4750	4750	0
45	20241017	201000	50915370	4750	4750	4750	4750	0
46	20241017	200900	50915370	4750	4750	4750	4750	0
47	20241017	200800	50915370	4750	4750	4750	4750	0
48	20241017	200700	50915370	4750	4750	4750	4750	0
49	20241017	200600	50915370	4750	4750	4750	4750	0
50	20241017	200500	50915370	4750	4750	4750	4750	0
51	20241017	200400	50915370	4750	4750	4750	4750	0
52	20241017	200300	50915370	4750	4750	4750	4750	0
53	20241017	200200	50915370	4750	4750	4750	4750	0
54	20241017	200100	50915370	4750	4750	4750	4750	0
55	20241017	200000	50915370	4750	4750	4750	4750	0
56	20241017	195900	50915370	4750	4750	4750	4750	0
57	20241017	195800	50915370	4750	4750	4750	4750	0
58	20241017	195700	50915370	4750	4750	4750	4750	0
59	20241017	195600	50915370	4750	4750	4750	4750	0
60	20241017	195500	50915370	4750	4750	4750	4750	0
61	20241017	195400	50915370	4750	4750	4750	4750	0
62	20241017	195300	50915370	4750	4750	4750	4750	1937
63	20241017	195200	50915370	4750	4750	4750	4750	0
64	20241017	195100	50915370	4750	4750	4750	4750	0
65	20241017	195000	50915370	4750	4750	4750	4750	0
66	20241017	194900	50915370	4750	4750	4750	4750	0
67	20241017	194800	50915370	4750	4750	4750	4750	0
68	20241017	194700	50915370	4750	4750	4750	4750	0
69	20241017	194600	50915370	4750	4750	4750	4750	0
70	20241017	194500	50915370	4750	4750	4750	4750	0
71	20241017	194400	50915370	4750	4750	4750	4750	0
72	20241017	194300	50915370	4750	4750	4750	4750	0
73	20241017	194200	50915370	4750	4750	4750	4750	0
74	20241017	194100	50915370	4750	4750	4750	4750	0
75	20241017	194000	50915370	4750	4750	4750	4750	0
76	20241017	193900	50915370	4750	4750	4750	4750	0
77	20241017	193800	50915370	4750	4750	4750	4750	0
78	20241017	193700	50915370	4750	4750	4750	4750	0
79	20241017	193600	50915370	4750	4750	4750	4750	0
80	20241017	193500	50915370	4750	4750	4750	4750	0
81	20241017	193400	50915370	4750	4750	4750	4750	0
82	20241017	193300	50915370	4750	4750	4750	4750	0
83	20241017	193200	50915370	4750	4750	4750	4750	0
84	20241017	193100	50915370	4750	4750	4750	4750	0
85	20241017	193000	50915370	4750	4750	4750	4750	0
86	20241017	192900	50915370	4750	4750	4750	4750	0
87	20241017	192800	50915370	4750	4750	4750	4750	0
88	20241017	192700	50915370	4750	4750	4750	4750	0
89	20241017	192600	50915370	4750	4750	4750	4750	0
90	20241017	192500	50915370	4750	4750	4750	4750	0
91	20241017	192400	50915370	4750	4750	4750	4750	0
92	20241017	192300	50915370	4750	4750	4750	4750	1937
93	20241017	192200	50915370	4750	4750	4750	4750	0
94	20241017	192100	50915370	4750	4750	4750	4750	0
95	20241017	192000	50915370	4750	4750	4750	4750	0
96	20241017	191900	50915370	4750	4750	4750	4750	0
97	20241017	191800	50915370	4750	4750	4750	4750	0
98	20241017	191700	50915370	4750	4750	4750	4750	0
99	20241017	191600	50915370	4750	4750	4750	4750	0
100	20241017	191500	50915370	4750	4750	4750	4750	0
101	20241017	191400	50915370	4750	4750	4750	4750	0
102	20241017	191300	50915370	4750	4750	4750	4750	0
103	20241017	191200	50915370	4750	4750	4750	4750	0
104	20241017	191100	50915370	4750	4750	4750	4750	0
105	20241017	191000	50915370	4750	4750	4750	4750	0
106	20241017	190900	50915370	4750	4750	4750	4750	0
107	20241017	190800	50915370	4750	4750	4750	4750	0
108	20241017	190700	50915370	4750	4750	4750	4750	0
109	20241017	190600	50915370	4750	4750	4750	4750	0
110	20241017	190500	50915370	4750	4750	4750	4750	0
111	20241017	190400	50915370	4750	4750	4750	4750	0
112	20241017	190300	50915370	4750	4750	4750	4750	0
113	20241017	190200	50915370	4750	4750	4750	4750	0
114	20241017	190100	50915370	4750	4750	4750	4750	0
115	20241017	190000	50915370	4750	4750	4750	4750	0
116	20241017	185900	50915370	4750	4750	4750	4750	0
117	20241017	185800	50915370	4750	4750	4750	4750	0
118	20241017	185700	50915370	4750	4750	4750	4750	0
119	20241017	185600	50915370	4750	4750	4750	4750	0
120	20241017	185500	50915370	4750	4750	4750	4750	0
121	20241017	185400	50915370	4750	4750	4750	4750	0
122	20241017	185300	50915370	4750	4750	4750	4750	1937
123	20241017	185200	50915370	4750	4750	4750	4750	0
124	20241017	185100	50915370	4750	4750	4750	4750	0
125	20241017	185000	50915370	4750	4750	4750	4750	0
126	20241017	184900	50915370	4750	4750	4750	4750	0
127	20241017	184800	50915370	4750	4750	4750	4750	0
128	20241017	184700	50915370	4750	4750	4750	4750	0
129	20241017	184600	50915370	4750	4750	4750	4750	0
130	20241017	184500	50915370	4750	4750	4750	4750	0
131	20241017	184400	50915370	4750	4750	4750	4750	0
132	20241017	184300	50915370	4750	4750	4750	4750	0
133	20241017	184200	50915370	4750	4750	4750	4750	0
134	20241017	184100	50915370	4750	4750	4750	4750	0
135	20241017	184000	50915370	4750	4750	4750	4750	0
136	20241017	183900	50915370	4750	4750	4750	4750	0
137	20241017	183800	50915370	4750	4750	4750	4750	0
138	20241017	183700	50915370	4750	4750	4750	4750	0
139	20241017	183600	50915370	4750	4750	4750	4750	0
140	20241017	183500	50915370	4750	4750	4750	4750	0
141	20241017	183400	50915370	4750	4750	4750	4750	0
142	20241017	183300	50915370	4750	4750	4750	4750	0
143	20241017	183200	50915370	4750	4750	4750	4750	0
144	20241017	183100	50915370	4750	4750	4750	4750	0
145	20241017	183000	50915370	4750	4750	4750	4750	0
146	20241017	182900	50915370	4750	4750	4750	4750	0
147	20241017	182800	50915370	4750	4750	4750	4750	0
148	20241017	182700	50915370	4750	4750	4750	4750	0
149	20241017	182600	50915370	4750	4750	4750	4750	0
150	20241017	182500	50915370	4750	4750	4750	4750	0
151	20241017	182400	50915370	4750	4750	4750	4750	0
152	20241017	182300	50915370	4750	4750	4750	4750	1937
153	20241017	182200	50915370	4750	4750	4750	4750	0
154	20241017	182100	50915370	4750	4750	4750	4750	0
155	20241017	182000	50915370	4750	4750	4750	4750	0
156	20241017	181900	50915370	4750	4750	4750	4750	0
157	20241017	181800	50915370	4750	4750	4750	4750	0
158	20241017	181700	50915370	4750	4750	4750	4750	0
159	20241017	181600	50915370	4750	4750	4750	4750	0
160	20241017	181500	50915370	4750	4750	4750	4750	0
161	20241017	181400	50915370	4750	4750	4750	4750	0
162	20241017	181300	50915370	4750	4750	4750	4750	0
163	20241017	181200	50915370	4750	4750	4750	4750	0
164	20241017	181100	50915370	4750	4750	4750	4750	0
165	20241017	181000	50915370	4750	4750	4750	4750	0
166	20241017	180900	50915370	4750	4750	4750	4750	0
167	20241017	180800	50915370	4750	4750	4750	4750	0
168	20241017	180700	50915370	4750	4750	4750	4750	0
169	20241017	180600	50915370	4750	4750	4750	4750	0
170	20241017	180500	50915370	4750	4750	4750	4750	0
171	20241017	180400	50915370	4750	4750	4750	4750	0
172	20241017	180300	50915370	4750	4750	4750	4750	0
173	20241017	180200	50915370	4750	4750	4750	4750	0
174	20241017	180100	50915370	4750	4750	4750	4750	0
175	20241017	180000	50915370	4750	4750	4750	4750	0
176	20241017	175900	50915370	4750	4750	4750	4750	0
177	20241017	175800	50915370	4750	4750	4750	4750	0
178	20241017	175700	50915370	4750	4750	4750	4750	0
179	20241017	175600	50915370	4750	4750	4750	4750	0
180	20241017	175500	50915370	4750	4750	4750	4750	0
181	20241017	175400	50915370	4750	4750	4750	4750	0
182	20241017	175300	50915370	4750	4750	4750	4750	1937
183	20241017	175200	50915370	4750	4750	4750	4750	0
184	20241017	175100	50915370	4750	4750	4750	4750	0
185	20241017	175000	50915370	4750	4750	4750	4750	0
186	20241017	174900	50915370	4750	4750	4750	4750	0
187	20241017	174800	50915370	4750	4750	4750	4750	0
188	20241017	174700	50915370	4750	4750	4750	4750	0
189	20241017	174600	50915370	4750	4750	4750	4750	0
190	20241017	174500	50915370	4750	4750	4750	4750	0
191	20241017	174400	50915370	4750	4750	4750	4750	0
192	20241017	174300	50915370	4750	4750	4750	4750	0
193	20241017	174200	50915370	4750	4750	4750	4750	0
194	20241017	174100	50915370	4750	4750	4750	4750	0
195	20241017	174000	50915370	4750	4750	4750	4750	0
196	20241017	173900	50915370	4750	4750	4750	4750	0
197	20241017	173800	50915370	4750	4750	4750	4750	0
198	20241017	173700	50915370	4750	4750	4750	4750	0
199	20241017	173600	50915370	4750	4750	4750	4750	0
200	20241017	173500	50915370	4750	4750	4750	4750	0
201	20241017	173400	50915370	4750	4750	4750	4750	0
202	20241017	173300	50915370	4750	4750	4750	4750	0
203	20241017	173200	50915370	4750	4750	4750	4750	0
204	20241017	173100	50915370	4750	4750	4750	4750	0
205	20241017	173000	50915370	4750	4750	4750	4750	0
206	20241017	172900	50915370	4750	4750	4750	4750	0
207	20241017	172800	50915370	4750	4750	4750	4750	0
208	20241017	172700	50915370	4750	4750	4750	4750	0
209	20241017	172600	50915370	4750	4750	4750	4750	0
210	20241017	172500	50915370	4750	4750	4750	4750	0
211	20241017	172400	50915370	4750	4750	4750	4750	0
212	20241017	172300	50915370	4750	4750	4750	4750	1937
213	20241017	172200	50915370	4750	4750	4750	4750	0
214	20241017	172100	50915370	4750	4750	4750	4750	0
215	20241017	172000	50915370	4750	4750	4750	4750	0
216	20241017	171900	50915370	4750	4750	4750	4750	0
217	20241017	171800	50915370	4750	4750	4750	4750	0
218	20241017	171700	50915370	4750	4750	4750	4750	0
219	20241017	171600	50915370	4750	4750	4750	4750	0
220	20241017	171500	50915370	4750	4750	4750	4750	0
221	20241017	171400	50915370	4750	4750	4750	4750	0
222	20241017	171300	50915370	4750	4750	4750	4750	0
223	20241017	171200	50915370	4750	4750	4750	4750	0
224	20241017	171100	50915370	4750	4750	4750	4750	0
225	20241017	171000	50915370	4750	4750	4750	4750	0
226	20241017	170900	50915370	4750	4750	4750	4750	0
227	20241017	170800	50915370	4750	4750	4750	4750	0
228	20241017	170700	50915370	4750	4750	4750	4750	0
229	20241017	170600	50915370	4750	4750	4750	4750	0
230	20241017	170500	50915370	4750	4750	4750	4750	0
231	20241017	170400	50915370	4750	4750	4750	4750	0
232	20241017	170300	50915370	4750	4750	4750	4750	0
233	20241017	170200	50915370	4750	4750	4750	4750	0
234	20241017	170100	50915370	4750	4750	4750	4750	0
235	20241017	170000	50915370	4750	4750	4750	4750	0
236	20241017	165900	50915370	4750	4750	4750	4750	0
237	20241017	165800	50915370	4750	4750	4750	4750	0
238	20241017	165700	50915370	4750	4750	4750	4750	0
239	20241017	165600	50915370	4750	4750	4750	4750	0
240	20241017	165500	50915370	4750	4750	4750	4750	0
241	20241017	165400	50915370	4750	4750	4750	4750	0
242	20241017	165300	50915370	4750	4750	4750	4750	1937
243	20241017	165200	50915370	4750	4750	4750	4750	0
244	20241017	165100	50915370	4750	4750	4750	4750	0
245	20241017	165000	50915370	4750	4750	4750	4750	0
246	20241017	164900	50915370	4750	4750	4750	4750	0
247	20241017	164800	50915370	4750	4750	4750	4750	0
248	20241017	164700	50915370	4750	4750	4750	4750	0
249	20241017	164600	50915370	4750	4750	4750	4750	0
250	20241017	164500	50915370	4750	4750	4750	4750	0
251	20241017	164400	50915370	4750	4750	4750	4750	0
252	20241017	164300	50915370	4750	4750	4750	4750	0
253	20241017	164200	50915370	4750	4750	4750	4750	0
254	20241017	164100	50915370	4750	4750	4750	4750	0
255	20241017	164000	50915370	4750	4750	4750	4750	0
256	20241017	163900	50915370	4750	4750	4750	4750	0
257	20241017	163800	50915370	4750	4750	4750	4750	0
258	20241017	163700	50915370	4750	4750	4750	4750	0
259	20241017	163600	50915370	4750	4750	4750	4750	0
260	20241017	163500	50915370	4750	4750	4750	4750	0
261	20241017	163400	50915370	4750	4750	4750	4750	0
262	20241017	163300	50915370	4750	4750	4750	4750	0
263	20241017	163200	50915370	4750	4750	4750	4750	0
264	20241017	163100	50915370	4750	4750	4750	4750	0
265	20241017	163000	50915370	4750	4750	4750	4750	0
266	20241017	162900	50915370	4750	4750	4750	4750	0
267	20241017	162800	50915370	4750	4750	4750	4750	0
268	20241017	162700	50915370	4750	4750	4750	4750	0
269	20241017	162600	50915370	4750	4750	4750	4750	0
270	20241017	162500	50915370	4750	4750	4750	4750	0
271	20241017	162400	50915370	4750	4750	4750	4750	0
272	20241017	162300	50915370	4750	4750	4750	4750	1937
273	20241017	162200	50915370	4750	4750	4750	4750	0
274	20241017	162100	50915370	4750	4750	4750	4750	0
275	20241017	162000	50915370	4750	4750	4750	4750	0
276	20241017	161900	50915370	4750	4750	4750	4750	0
277	20241017	161800	50915370	4750	4750	4750	4750	0
278	20241017	161700	50915370	4750	4750	4750	4750	0
279	20241017	161600	50915370	4750	4750	4750	4750	0
280	20241017	161500	50915370	4750	4750	4750	4750	0
281	20241017	161400	50915370	4750	4750	4750	4750	0
282	20241017	161300	50915370	4750	4750	4750	4750	0
283	20241017	161200	50915370	4750	4750	4750	4750	0
284	20241017	161100	50915370	4750	4750	4750	4750	0
285	20241017	161000	50915370	4750	4750	4750	4750	0
286	20241017	160900	50915370	4750	4750	4750	4750	0
287	20241017	160800	50915370	4750	4750	4750	4750	0
288	20241017	160700	50915370	4750	4750	4750	4750	0
289	20241017	160600	50915370	4750	4750	4750	4750	0
290	20241017	160500	50915370	4750	4750	4750	4750	0
291	20241017	160400	50915370	4750	4750	4750	4750	0
292	20241017	160300	50915370	4750	4750	4750	4750	0
293	20241017	160200	50915370	4750	4750	4750	4750	0
294	20241017	160100	50915370	4750	4750	4750	4750	0
295	20241017	160000	50915370	4750	4750	4750	4750	0
296	20241017	155900	50915370	4750	4750	4750	4750	0
297	20241017	155800	50915370	4750	4750	4750	4750	0
298	20241017	155700	50915370	4750	4750	4750	4750	0
299	20241017	155600	50915370	4750	4750	4750	4750	0
300	20241017	155500	50915370	4750	4750	4750	4750	0
301	20241017	155400	50915370	4750	4750	4750	4750	0
302	20241017	155300	50915370	4750	4750	4750	4750	1937
303	20241017	155200	50915370	4750	4750	4750	4750	0
304	20241017	155100	50915370	4750	4750	4750	4750	0
305	20241017	155000	50915370	4750	4750	4750	4750	0
306	20241017	154900	50915370	4750	4750	4750	4750	0
307	20241017	154800	50915370	4750	4750	4750	4750	0
308	20241017	154700	50915370	4750	4750	4750	4750	0
309	20241017	154600	50915370	4750	4750	4750	4750	0
310	20241017	154500	50915370	4750	4750	4750	4750	0
311	20241017	154400	50915370	4750	4750	4750	4750	0
312	20241017	154300	50915370	4750	4750	4750	4750	0
313	20241017	154200	50915370	4750	4750	4750	4750	0
314	20241017	154100	50915370	4750	4750	4750	4750	0
315	20241017	154000	50915370	4750	4750	4750	4750	0
316	20241017	153900	50915370	4750	4750	4750	4750	0
317	20241017	153800	50915370	4750	4750	4750	4750	0
318	20241017	153700	50915370	4750	4750	4750	4750	0
319	20241017	153600	50915370	4750	4750	4750	4750	0
320	20241017	153500	50915370	4750	4750	4750	4750	0
321	20241017	153400	50915370	4750	4750	4750	4750	0
322	20241017	153300	50915370	4750	4750	4750	4750	0
323	20241017	153200	50915370	4750	4750	4750	4750	0
324	20241017	153100	50915370	4750	4750	4750	4750	0
325	20241017	153000	50915370	4750	4750	4750	4750	1937
326	20241017	152900	41714620	4820	4820	4820	4820	0
327	20241017	152800	41714620	4820	4820	4820	4820	0
328	20241017	152700	41714620	4820	4820	4820	4820	0
329	20241017	152600	41714620	4820	4820	4820	4820	0
330	20241017	152500	41714620	4820	4820	4820	4820	0
331	20241017	152400	41714620	4820	4820	4820	4820	0
332	20241017	152300	41714620	4820	4820	4820	4820	0
333	20241017	152200	41714620	4820	4820	4820	4820	0
334	20241017	152100	41714620	4820	4820	4820	4820	0
335	20241017	152000	41714620	4820	4820	4820	4820	0
336	20241017	151900	41714620	4820	4790	4820	4790	138
337	20241017	151800	41053545	4815	4815	4815	4815	1
338	20241017	151700	41048730	4790	4815	4815	4790	101
339	20241017	151600	40564915	4810	4810	4810	4810	1
340	20241017	151500	40560105	4810	4790	4810	4790	32
341	20241017	151400	40406785	4815	4815	4815	4815	1
342	20241017	151300	40401970	4810	4810	4810	4810	0
343	20241017	151200	40401970	4810	4810	4810	4810	0
344	20241017	151100	40401970	4810	4805	4810	4805	13
345	20241017	151000	40339465	4815	4815	4815	4815	0
346	20241017	150900	40339465	4815	4815	4815	4815	0
347	20241017	150800	40339465	4815	4815	4815	4815	0
348	20241017	150700	40339465	4815	4815	4815	4815	0
349	20241017	150600	40339465	4815	4815	4815	4815	0
350	20241017	150500	40339465	4815	4815	4815	4815	0
351	20241017	150400	40339465	4815	4800	4815	4790	35
352	20241017	150300	40171460	4820	4820	4820	4820	1
353	20241017	150200	40166640	4800	4800	4800	4800	3
354	20241017	150100	40152240	4820	4820	4820	4820	17
355	20241017	150000	40070300	4820	4820	4820	4820	0
356	20241017	145900	40070300	4820	4820	4820	4800	121
357	20241017	145800	39489380	4820	4820	4820	4820	0
358	20241017	145700	39489380	4820	4820	4820	4820	0
359	20241017	145600	39489380	4820	4820	4820	4820	0
360	20241017	145500	39489380	4820	4820	4820	4820	0
361	20241017	145400	39489380	4820	4800	4820	4800	23
362	20241017	145300	39378960	4820	4820	4820	4820	0
363	20241017	145200	39378960	4820	4820	4820	4820	1
364	20241017	145100	39374140	4820	4820	4820	4820	17
365	20241017	145000	39292200	4820	4820	4820	4820	0
366	20241017	144900	39292200	4820	4820	4820	4820	0
367	20241017	144800	39292200	4820	4820	4820	4820	2
368	20241017	144700	39282560	4825	4825	4825	4825	0
369	20241017	144600	39282560	4825	4825	4825	4825	0
370	20241017	144500	39282560	4825	4825	4825	4825	0
371	20241017	144400	39282560	4825	4825	4825	4825	0
372	20241017	144300	39282560	4825	4825	4825	4825	0
373	20241017	144200	39282560	4825	4825	4825	4825	0
374	20241017	144100	39282560	4825	4825	4825	4825	0
375	20241017	144000	39282560	4825	4825	4825	4825	0
376	20241017	143900	39282560	4825	4825	4825	4825	1
377	20241017	143800	39277735	4825	4825	4825	4825	75
378	20241017	143700	38915860	4825	4825	4825	4825	1
379	20241017	143600	38911035	4825	4825	4825	4825	0
380	20241017	143500	38911035	4825	4825	4825	4825	1
381	20241017	143400	38906210	4825	4825	4825	4825	100
382	20241017	143300	38423710	4825	4825	4825	4825	1
383	20241017	143200	38418885	4825	4825	4825	4825	0
384	20241017	143100	38418885	4825	4825	4825	4825	3
385	20241017	143000	38404410	4825	4825	4825	4825	77
386	20241017	142900	38032885	4825	4790	4825	4790	261
387	20241017	142800	36774890	4790	4790	4810	4790	14
388	20241017	142700	36707810	4805	4805	4805	4805	0
389	20241017	142600	36707810	4805	4805	4805	4805	0
390	20241017	142500	36707810	4805	4790	4805	4785	13
391	20241017	142400	36645550	4785	4785	4785	4785	0
392	20241017	142300	36645550	4785	4805	4825	4780	1020
393	20241017	142200	31729080	4785	4785	4785	4785	0
394	20241017	142100	31729080	4785	4785	4785	4785	0
395	20241017	142000	31729080	4785	4785	4785	4785	5
396	20241017	141900	31705155	4800	4800	4800	4800	0
397	20241017	141800	31705155	4800	4800	4800	4775	1134
398	20241017	141700	26268710	4815	4815	4815	4815	0
399	20241017	141600	26268710	4815	4815	4815	4815	0
400	20241017	141500	26268710	4815	4815	4815	4815	0
401	20241017	141400	26268710	4815	4815	4815	4815	0
402	20241017	141300	26268710	4815	4815	4815	4815	0
403	20241017	141200	26268710	4815	4815	4815	4815	0
404	20241017	141100	26268710	4815	4815	4815	4815	18
405	20241017	141000	26182040	4815	4815	4815	4815	1
406	20241017	140900	26177225	4800	4800	4800	4800	1
407	20241017	140800	26172425	4815	4815	4815	4815	0
408	20241017	140700	26172425	4815	4815	4815	4815	0
409	20241017	140600	26172425	4815	4815	4815	4815	0
410	20241017	140500	26172425	4815	4815	4815	4815	0
411	20241017	140400	26172425	4815	4815	4815	4815	0
412	20241017	140300	26172425	4815	4815	4815	4815	0
413	20241017	140200	26172425	4815	4815	4815	4815	0
414	20241017	140100	26172425	4815	4815	4815	4815	0
415	20241017	140000	26172425	4815	4815	4815	4815	0
416	20241017	135900	26172425	4815	4815	4815	4815	0
417	20241017	135800	26172425	4815	4815	4815	4815	0
418	20241017	135700	26172425	4815	4815	4815	4815	2
419	20241017	135600	26162795	4815	4815	4815	4815	0
420	20241017	135500	26162795	4815	4815	4815	4815	0
421	20241017	135400	26162795	4815	4815	4815	4815	0
422	20241017	135300	26162795	4815	4815	4815	4815	0
423	20241017	135200	26162795	4815	4815	4815	4815	0
424	20241017	135100	26162795	4815	4815	4815	4815	0
425	20241017	135000	26162795	4815	4815	4815	4815	0
426	20241017	134900	26162795	4815	4815	4815	4815	0
427	20241017	134800	26162795	4815	4815	4815	4815	0
428	20241017	134700	26162795	4815	4815	4815	4815	0
429	20241017	134600	26162795	4815	4815	4815	4815	0
430	20241017	134500	26162795	4815	4815	4815	4815	0
431	20241017	134400	26162795	4815	4815	4815	4815	0
432	20241017	134300	26162795	4815	4815	4815	4815	0
433	20241017	134200	26162795	4815	4815	4815	4815	0
434	20241017	134100	26162795	4815	4810	4815	4810	10
435	20241017	134000	26114690	4805	4805	4805	4805	57
436	20241017	133900	25840805	4805	4800	4805	4800	9
437	20241017	133800	25797600	4800	4800	4800	4800	6
438	20241017	133700	25768800	4800	4800	4800	4800	0
439	20241017	133600	25768800	4800	4800	4800	4800	7
440	20241017	133500	25735200	4800	4800	4800	4800	13
441	20241017	133400	25672800	4800	4800	4800	4800	7
442	20241017	133300	25639200	4800	4800	4800	4800	25
443	20241017	133200	25519200	4800	4800	4800	4800	0
444	20241017	133100	25519200	4800	4800	4800	4800	0
445	20241017	133000	25519200	4800	4800	4800	4800	0
446	20241017	132900	25519200	4800	4800	4800	4800	0
447	20241017	132800	25519200	4800	4800	4800	4800	35
448	20241017	132700	25351200	4820	4820	4820	4820	0
449	20241017	132600	25351200	4820	4820	4820	4820	0
450	20241017	132500	25351200	4820	4820	4820	4820	0
451	20241017	132400	25351200	4820	4820	4820	4820	0
452	20241017	132300	25351200	4820	4800	4820	4800	3
453	20241017	132200	25336780	4800	4800	4800	4800	0
454	20241017	132100	25336780	4800	4810	4810	4800	390
455	20241017	132000	23464450	4820	4820	4820	4820	0
456	20241017	131900	23464450	4820	4820	4820	4820	0
457	20241017	131800	23464450	4820	4820	4820	4820	0
458	20241017	131700	23464450	4820	4820	4820	4820	0
459	20241017	131600	23464450	4820	4820	4820	4820	1
460	20241017	131500	23459630	4820	4820	4820	4820	0
461	20241017	131400	23459630	4820	4820	4820	4820	0
462	20241017	131300	23459630	4820	4820	4820	4820	0
463	20241017	131200	23459630	4820	4820	4820	4820	0
464	20241017	131100	23459630	4820	4820	4820	4820	0
465	20241017	131000	23459630	4820	4820	4820	4820	1
466	20241017	130900	23454810	4820	4820	4820	4820	1
467	20241017	130800	23449990	4820	4820	4820	4820	1
468	20241017	130700	23445170	4820	4810	4820	4810	2
469	20241017	130600	23435540	4820	4820	4820	4820	0
470	20241017	130500	23435540	4820	4820	4820	4820	0
471	20241017	130400	23435540	4820	4820	4820	4820	1
472	20241017	130300	23430720	4820	4820	4820	4820	0
473	20241017	130200	23430720	4820	4820	4820	4820	0
474	20241017	130100	23430720	4820	4820	4820	4820	1
475	20241017	130000	23425900	4820	4820	4820	4820	1
476	20241017	125900	23421080	4820	4820	4820	4820	0
477	20241017	125800	23421080	4820	4820	4820	4820	0
478	20241017	125700	23421080	4820	4820	4820	4820	0
479	20241017	125600	23421080	4820	4820	4820	4820	0
480	20241017	125500	23421080	4820	4820	4820	4820	0
481	20241017	125400	23421080	4820	4820	4820	4820	0
482	20241017	125300	23421080	4820	4820	4820	4820	0
483	20241017	125200	23421080	4820	4820	4820	4820	0
484	20241017	125100	23421080	4820	4820	4820	4820	0
485	20241017	125000	23421080	4820	4820	4820	4820	0
486	20241017	124900	23421080	4820	4820	4820	4820	0
487	20241017	124800	23421080	4820	4820	4820	4820	0
488	20241017	124700	23421080	4820	4820	4820	4820	0
489	20241017	124600	23421080	4820	4820	4820	4820	0
490	20241017	124500	23421080	4820	4820	4820	4820	0
491	20241017	124400	23421080	4820	4820	4820	4820	0
492	20241017	124300	23421080	4820	4820	4820	4820	0
493	20241017	124200	23421080	4820	4820	4820	4820	0
494	20241017	124100	23421080	4820	4820	4820	4820	0
495	20241017	124000	23421080	4820	4820	4820	4820	0
496	20241017	123900	23421080	4820	4820	4820	4820	1
497	20241017	123800	23416260	4820	4820	4820	4820	0
498	20241017	123700	23416260	4820	4820	4820	4820	0
499	20241017	123600	23416260	4820	4820	4820	4820	0
500	20241017	123500	23416260	4820	4810	4820	4810	95
501	20241017	123400	22958600	4820	4820	4820	4820	0
502	20241017	123300	22958600	4820	4820	4820	4820	0
503	20241017	123200	22958600	4820	4820	4820	4820	0
504	20241017	123100	22958600	4820	4820	4820	4820	0
505	20241017	123000	22958600	4820	4820	4820	4820	0
506	20241017	122900	22958600	4820	4820	4820	4820	0
507	20241017	122800	22958600	4820	4820	4820	4820	0
508	20241017	122700	22958600	4820	4820	4820	4820	0
509	20241017	122600	22958600	4820	4820	4820	4820	0
510	20241017	122500	22958600	4820	4820	4820	4820	0
511	20241017	122400	22958600	4820	4820	4820	4820	0
512	20241017	122300	22958600	4820	4820	4820	4820	1
513	20241017	122200	22953780	4815	4815	4815	4815	0
514	20241017	122100	22953780	4815	4815	4815	4815	0
515	20241017	122000	22953780	4815	4815	4815	4815	0
516	20241017	121900	22953780	4815	4815	4815	4815	0
517	20241017	121800	22953780	4815	4815	4815	4815	0
518	20241017	121700	22953780	4815	4815	4815	4815	16
519	20241017	121600	22876740	4820	4820	4820	4820	0
520	20241017	121500	22876740	4820	4815	4820	4815	202
521	20241017	121400	21903110	4810	4810	4810	4810	0
522	20241017	121300	21903110	4810	4810	4810	4810	0
523	20241017	121200	21903110	4810	4810	4810	4810	0
524	20241017	121100	21903110	4810	4810	4810	4810	0
525	20241017	121000	21903110	4810	4810	4810	4810	0
526	20241017	120900	21903110	4810	4810	4810	4810	0
527	20241017	120800	21903110	4810	4810	4810	4810	0
528	20241017	120700	21903110	4810	4810	4810	4810	0
529	20241017	120600	21903110	4810	4810	4810	4810	0
530	20241017	120500	21903110	4810	4810	4810	4810	0
531	20241017	120400	21903110	4810	4810	4810	4810	0
532	20241017	120300	21903110	4810	4810	4810	4810	2
533	20241017	120200	21893490	4805	4800	4805	4800	13
534	20241017	120100	21831045	4800	4800	4800	4800	0
535	20241017	120000	21831045	4800	4800	4800	4800	0
536	20241017	115900	21831045	4800	4800	4800	4800	0
537	20241017	115800	21831045	4800	4800	4800	4800	196
538	20241017	115700	20890245	4800	4800	4800	4800	0
539	20241017	115600	20890245	4800	4800	4800	4800	0
540	20241017	115500	20890245	4800	4800	4800	4800	0
541	20241017	115400	20890245	4800	4800	4800	4800	0
542	20241017	115300	20890245	4800	4800	4800	4800	0
543	20241017	115200	20890245	4800	4800	4800	4800	114
544	20241017	115100	20343045	4805	4805	4805	4805	0
545	20241017	115000	20343045	4805	4805	4805	4805	0
546	20241017	114900	20343045	4805	4805	4805	4805	0
547	20241017	114800	20343045	4805	4805	4805	4805	0
548	20241017	114700	20343045	4805	4805	4805	4805	8
549	20241017	114600	20304605	4805	4805	4805	4805	0
550	20241017	114500	20304605	4805	4805	4805	4805	6
551	20241017	114400	20275775	4805	4805	4805	4805	1
552	20241017	114300	20270970	4800	4800	4800	4800	0
553	20241017	114200	20270970	4800	4800	4800	4800	0
554	20241017	114100	20270970	4800	4800	4800	4800	0
555	20241017	114000	20270970	4800	4800	4800	4800	0
556	20241017	113900	20270970	4800	4800	4800	4800	60
557	20241017	113800	19982970	4800	4800	4800	4800	0
558	20241017	113700	19982970	4800	4800	4800	4800	1
559	20241017	113600	19978170	4805	4805	4805	4805	0
560	20241017	113500	19978170	4805	4805	4805	4805	0
561	20241017	113400	19978170	4805	4800	4805	4800	17
562	20241017	113300	19896520	4785	4785	4785	4785	0
563	20241017	113200	19896520	4785	4785	4785	4785	0
564	20241017	113100	19896520	4785	4785	4785	4785	10
565	20241017	113000	19848670	4805	4805	4805	4805	0
566	20241017	112900	19848670	4805	4805	4805	4805	0
567	20241017	112800	19848670	4805	4805	4805	4805	0
568	20241017	112700	19848670	4805	4805	4805	4805	0
569	20241017	112600	19848670	4805	4805	4805	4805	0
570	20241017	112500	19848670	4805	4805	4805	4805	0
571	20241017	112400	19848670	4805	4805	4805	4805	0
572	20241017	112300	19848670	4805	4805	4805	4805	0
573	20241017	112200	19848670	4805	4805	4805	4805	0
574	20241017	112100	19848670	4805	4800	4805	4800	8
575	20241017	112000	19810265	4800	4800	4800	4800	0
576	20241017	111900	19810265	4800	4800	4800	4800	0
577	20241017	111800	19810265	4800	4800	4800	4800	0
578	20241017	111700	19810265	4800	4800	4800	4800	148
579	20241017	111600	19099865	4800	4800	4800	4800	1
580	20241017	111500	19095065	4790	4790	4790	4790	0
581	20241017	111400	19095065	4790	4790	4790	4790	0
582	20241017	111300	19095065	4790	4790	4790	4790	0
583	20241017	111200	19095065	4790	4795	4795	4790	48
584	20241017	111100	18865140	4795	4795	4795	4795	0
585	20241017	111000	18865140	4795	4795	4795	4795	0
586	20241017	110900	18865140	4795	4795	4795	4795	1
587	20241017	110800	18860345	4790	4785	4790	4785	133
588	20241017	110700	18223285	4785	4790	4790	4785	110
589	20241017	110600	17696485	4790	4790	4790	4790	1
590	20241017	110500	17691695	4770	4770	4770	4770	0
591	20241017	110400	17691695	4770	4770	4770	4770	0
592	20241017	110300	17691695	4770	4770	4770	4770	3
593	20241017	110200	17677385	4790	4790	4790	4790	0
594	20241017	110100	17677385	4790	4790	4790	4790	0
595	20241017	110000	17677385	4790	4790	4790	4790	119
596	20241017	105900	17107375	4795	4795	4795	4795	0
597	20241017	105800	17107375	4795	4795	4795	4795	0
598	20241017	105700	17107375	4795	4795	4795	4795	0
599	20241017	105600	17107375	4795	4795	4795	4795	0
600	20241017	105500	17107375	4795	4795	4795	4795	0
601	20241017	105400	17107375	4795	4795	4795	4795	0
602	20241017	105300	17107375	4795	4795	4795	4795	0
603	20241017	105200	17107375	4795	4795	4795	4795	0
604	20241017	105100	17107375	4795	4795	4795	4795	0
605	20241017	105000	17107375	4795	4795	4795	4795	1
606	20241017	104900	17102580	4795	4795	4795	4795	0
607	20241017	104800	17102580	4795	4795	4795	4795	0
608	20241017	104700	17102580	4795	4795	4795	4795	0
609	20241017	104600	17102580	4795	4795	4795	4795	0
610	20241017	104500	17102580	4795	4795	4795	4795	0
611	20241017	104400	17102580	4795	4795	4795	4795	0
612	20241017	104300	17102580	4795	4795	4795	4795	0
613	20241017	104200	17102580	4795	4795	4795	4795	0
614	20241017	104100	17102580	4795	4795	4795	4795	0
615	20241017	104000	17102580	4795	4795	4795	4795	0
616	20241017	103900	17102580	4795	4795	4795	4795	0
617	20241017	103800	17102580	4795	4795	4795	4795	0
618	20241017	103700	17102580	4795	4795	4795	4795	0
619	20241017	103600	17102580	4795	4795	4795	4795	0
620	20241017	103500	17102580	4795	4795	4795	4795	0
621	20241017	103400	17102580	4795	4795	4795	4795	0
622	20241017	103300	17102580	4795	4795	4795	4795	0
623	20241017	103200	17102580	4795	4795	4795	4795	78
624	20241017	103100	16728570	4795	4795	4795	4795	1
625	20241017	103000	16723775	4790	4790	4790	4790	1
626	20241017	102900	16718985	4785	4785	4785	4785	0
627	20241017	102800	16718985	4785	4785	4785	4785	1
628	20241017	102700	16714200	4775	4775	4775	4775	0
629	20241017	102600	16714200	4775	4775	4780	4775	61
630	20241017	102500	16422920	4775	4775	4775	4775	0
631	20241017	102400	16422920	4775	4775	4775	4775	1
632	20241017	102300	16418145	4775	4775	4775	4775	0
633	20241017	102200	16418145	4775	4770	4775	4770	11
634	20241017	102100	16365665	4770	4770	4770	4770	10
635	20241017	102000	16317965	4770	4770	4770	4770	30
636	20241017	101900	16174865	4770	4770	4770	4770	30
637	20241017	101800	16031765	4770	4770	4770	4770	0
638	20241017	101700	16031765	4770	4770	4770	4770	0
639	20241017	101600	16031765	4770	4770	4770	4770	1
640	20241017	101500	16026995	4765	4765	4765	4765	11
641	20241017	101400	15974580	4765	4765	4765	4765	0
642	20241017	101300	15974580	4765	4765	4765	4765	1
643	20241017	101200	15969815	4760	4760	4760	4760	0
644	20241017	101100	15969815	4760	4760	4760	4760	0
645	20241017	101000	15969815	4760	4760	4760	4760	0
646	20241017	100900	15969815	4760	4760	4760	4760	1
647	20241017	100800	15965055	4765	4765	4765	4765	0
648	20241017	100700	15965055	4765	4765	4765	4765	0
649	20241017	100600	15965055	4765	4765	4765	4765	0
650	20241017	100500	15965055	4765	4765	4765	4765	0
651	20241017	100400	15965055	4765	4765	4765	4765	0
652	20241017	100300	15965055	4765	4750	4765	4750	10
653	20241017	100200	15917455	4755	4755	4755	4755	0
654	20241017	100100	15917455	4755	4755	4755	4755	0
655	20241017	100000	15917455	4755	4755	4755	4755	0
656	20241017	095900	15917455	4755	4755	4755	4755	0
657	20241017	095800	15917455	4755	4755	4755	4755	0
658	20241017	095700	15917455	4755	4750	4755	4750	10
659	20241017	095600	15869915	4750	4750	4750	4750	0
660	20241017	095500	15869915	4750	4750	4750	4750	0
661	20241017	095400	15869915	4750	4750	4750	4750	112
662	20241017	095300	15337915	4770	4770	4770	4770	0
663	20241017	095200	15337915	4770	4765	4770	4765	2
664	20241017	095100	15328380	4755	4755	4755	4755	50
665	20241017	095000	15090630	4770	4770	4770	4770	0
666	20241017	094900	15090630	4770	4770	4770	4770	0
667	20241017	094800	15090630	4770	4780	4780	4770	102
668	20241017	094700	14603170	4780	4780	4780	4780	45
669	20241017	094600	14388070	4805	4805	4805	4805	0
670	20241017	094500	14388070	4805	4805	4805	4805	0
671	20241017	094400	14388070	4805	4805	4805	4805	2
672	20241017	094300	14378460	4805	4805	4805	4805	1
673	20241017	094200	14373655	4780	4805	4805	4780	100
674	20241017	094100	13895630	4790	4790	4790	4790	0
675	20241017	094000	13895630	4790	4830	4830	4785	362
676	20241017	093900	12160165	4800	4800	4800	4800	14
677	20241017	093800	12092965	4835	4810	4835	4800	729
678	20241017	093700	8589370	4820	4820	4820	4820	1
679	20241017	093600	8584550	4815	4815	4815	4815	10
680	20241017	093500	8536400	4835	4835	4835	4835	1
681	20241017	093400	8531565	4805	4805	4805	4805	0
682	20241017	093300	8531565	4805	4815	4815	4805	21
683	20241017	093200	8430480	4880	4880	4880	4880	0
684	20241017	093100	8430480	4880	4880	4880	4880	0
685	20241017	093000	8430480	4880	4880	4880	4880	0
686	20241017	092900	8430480	4880	4880	4880	4880	0
687	20241017	092800	8430480	4880	4865	4880	4855	206
688	20241017	092700	7428240	4805	4820	4865	4805	407
689	20241017	092600	5470070	4820	4845	4865	4820	277
690	20241017	092500	4132175	4880	4880	4880	4880	0
691	20241017	092400	4132175	4880	4880	4880	4880	0
692	20241017	092300	4132175	4880	4880	4880	4880	0
693	20241017	092200	4132175	4880	4880	4880	4880	1
694	20241017	092100	4127295	4845	4845	4845	4845	1
695	20241017	092000	4122450	4895	4895	4895	4895	0
696	20241017	091900	4122450	4895	4895	4895	4895	0
697	20241017	091800	4122450	4895	4895	4895	4895	15
698	20241017	091700	4049025	4895	4895	4895	4895	2
699	20241017	091600	4039235	4895	4895	4895	4895	4
700	20241017	091500	4019655	4895	4895	4895	4895	0
701	20241017	091400	4019655	4895	4895	4895	4895	0
702	20241017	091300	4019655	4895	4845	4895	4845	106
703	20241017	091200	3505845	4920	4920	4920	4920	0
704	20241017	091100	3505845	4920	4920	4920	4920	0
705	20241017	091000	3505845	4920	4920	4920	4920	0
706	20241017	090900	3505845	4920	4920	4920	4920	0
707	20241017	090800	3505845	4920	4920	4920	4920	0
708	20241017	090700	3505845	4920	4920	4920	4920	0
709	20241017	090600	3505845	4920	4840	4920	4840	55
710	20241017	090500	3236295	4840	4850	4850	4840	488
711	20241017	090400	874235	4905	4905	4905	4905	0
712	20241017	090300	874235	4905	4850	4905	4850	2
713	20241017	090200	864480	4905	4905	4905	4905	0
714	20241017	090100	864480	4905	4840	4905	4840	2
715	20241017	090000	854735	4825	4830	4830	4825	177