KissMeData/222040/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	210300	108485280	2945	2945	2945	2945	792
3	20241008	210200	108485280	2945	2945	2945	2945	0
4	20241008	210100	108485280	2945	2945	2945	2945	0
5	20241008	210000	108485280	2945	2945	2945	2945	0
6	20241008	205900	108485280	2945	2945	2945	2945	0
7	20241008	205800	108485280	2945	2945	2945	2945	0
8	20241008	205700	108485280	2945	2945	2945	2945	0
9	20241008	205600	108485280	2945	2945	2945	2945	0
10	20241008	205500	108485280	2945	2945	2945	2945	0
11	20241008	205400	108485280	2945	2945	2945	2945	0
12	20241008	205300	108485280	2945	2945	2945	2945	0
13	20241008	205200	108485280	2945	2945	2945	2945	0
14	20241008	205100	108485280	2945	2945	2945	2945	0
15	20241008	205000	108485280	2945	2945	2945	2945	0
16	20241008	204900	108485280	2945	2945	2945	2945	0
17	20241008	204800	108485280	2945	2945	2945	2945	0
18	20241008	204700	108485280	2945	2945	2945	2945	0
19	20241008	204600	108485280	2945	2945	2945	2945	0
20	20241008	204500	108485280	2945	2945	2945	2945	0
21	20241008	204400	108485280	2945	2945	2945	2945	0
22	20241008	204300	108485280	2945	2945	2945	2945	0
23	20241008	204200	108485280	2945	2945	2945	2945	0
24	20241008	204100	108485280	2945	2945	2945	2945	0
25	20241008	204000	108485280	2945	2945	2945	2945	0
26	20241008	203900	108485280	2945	2945	2945	2945	0
27	20241008	203800	108485280	2945	2945	2945	2945	0
28	20241008	203700	108485280	2945	2945	2945	2945	0
29	20241008	203600	108485280	2945	2945	2945	2945	0
30	20241008	203500	108485280	2945	2945	2945	2945	0
31	20241008	203400	108485280	2945	2945	2945	2945	0
32	20241008	203300	108485280	2945	2945	2945	2945	792
33	20241008	203200	108485280	2945	2945	2945	2945	0
34	20241008	203100	108485280	2945	2945	2945	2945	0
35	20241008	203000	108485280	2945	2945	2945	2945	0
36	20241008	202900	108485280	2945	2945	2945	2945	0
37	20241008	202800	108485280	2945	2945	2945	2945	0
38	20241008	202700	108485280	2945	2945	2945	2945	0
39	20241008	202600	108485280	2945	2945	2945	2945	0
40	20241008	202500	108485280	2945	2945	2945	2945	0
41	20241008	202400	108485280	2945	2945	2945	2945	0
42	20241008	202300	108485280	2945	2945	2945	2945	0
43	20241008	202200	108485280	2945	2945	2945	2945	0
44	20241008	202100	108485280	2945	2945	2945	2945	0
45	20241008	202000	108485280	2945	2945	2945	2945	0
46	20241008	201900	108485280	2945	2945	2945	2945	0
47	20241008	201800	108485280	2945	2945	2945	2945	0
48	20241008	201700	108485280	2945	2945	2945	2945	0
49	20241008	201600	108485280	2945	2945	2945	2945	0
50	20241008	201500	108485280	2945	2945	2945	2945	0
51	20241008	201400	108485280	2945	2945	2945	2945	0
52	20241008	201300	108485280	2945	2945	2945	2945	0
53	20241008	201200	108485280	2945	2945	2945	2945	0
54	20241008	201100	108485280	2945	2945	2945	2945	0
55	20241008	201000	108485280	2945	2945	2945	2945	0
56	20241008	200900	108485280	2945	2945	2945	2945	0
57	20241008	200800	108485280	2945	2945	2945	2945	0
58	20241008	200700	108485280	2945	2945	2945	2945	0
59	20241008	200600	108485280	2945	2945	2945	2945	0
60	20241008	200500	108485280	2945	2945	2945	2945	0
61	20241008	200400	108485280	2945	2945	2945	2945	0
62	20241008	200300	108485280	2945	2945	2945	2945	792
63	20241008	200200	108485280	2945	2945	2945	2945	0
64	20241008	200100	108485280	2945	2945	2945	2945	0
65	20241008	200000	108485280	2945	2945	2945	2945	0
66	20241008	195900	108485280	2945	2945	2945	2945	0
67	20241008	195800	108485280	2945	2945	2945	2945	0
68	20241008	195700	108485280	2945	2945	2945	2945	0
69	20241008	195600	108485280	2945	2945	2945	2945	0
70	20241008	195500	108485280	2945	2945	2945	2945	0
71	20241008	195400	108485280	2945	2945	2945	2945	0
72	20241008	195300	108485280	2945	2945	2945	2945	0
73	20241008	195200	108485280	2945	2945	2945	2945	0
74	20241008	195100	108485280	2945	2945	2945	2945	0
75	20241008	195000	108485280	2945	2945	2945	2945	0
76	20241008	194900	108485280	2945	2945	2945	2945	0
77	20241008	194800	108485280	2945	2945	2945	2945	0
78	20241008	194700	108485280	2945	2945	2945	2945	0
79	20241008	194600	108485280	2945	2945	2945	2945	0
80	20241008	194500	108485280	2945	2945	2945	2945	0
81	20241008	194400	108485280	2945	2945	2945	2945	0
82	20241008	194300	108485280	2945	2945	2945	2945	0
83	20241008	194200	108485280	2945	2945	2945	2945	0
84	20241008	194100	108485280	2945	2945	2945	2945	0
85	20241008	194000	108485280	2945	2945	2945	2945	0
86	20241008	193900	108485280	2945	2945	2945	2945	0
87	20241008	193800	108485280	2945	2945	2945	2945	0
88	20241008	193700	108485280	2945	2945	2945	2945	0
89	20241008	193600	108485280	2945	2945	2945	2945	0
90	20241008	193500	108485280	2945	2945	2945	2945	0
91	20241008	193400	108485280	2945	2945	2945	2945	0
92	20241008	193300	108485280	2945	2945	2945	2945	792
93	20241008	193200	108485280	2945	2945	2945	2945	0
94	20241008	193100	108485280	2945	2945	2945	2945	0
95	20241008	193000	108485280	2945	2945	2945	2945	0
96	20241008	192900	108485280	2945	2945	2945	2945	0
97	20241008	192800	108485280	2945	2945	2945	2945	0
98	20241008	192700	108485280	2945	2945	2945	2945	0
99	20241008	192600	108485280	2945	2945	2945	2945	0
100	20241008	192500	108485280	2945	2945	2945	2945	0
101	20241008	192400	108485280	2945	2945	2945	2945	0
102	20241008	192300	108485280	2945	2945	2945	2945	0
103	20241008	192200	108485280	2945	2945	2945	2945	0
104	20241008	192100	108485280	2945	2945	2945	2945	0
105	20241008	192000	108485280	2945	2945	2945	2945	0
106	20241008	191900	108485280	2945	2945	2945	2945	0
107	20241008	191800	108485280	2945	2945	2945	2945	0
108	20241008	191700	108485280	2945	2945	2945	2945	0
109	20241008	191600	108485280	2945	2945	2945	2945	0
110	20241008	191500	108485280	2945	2945	2945	2945	0
111	20241008	191400	108485280	2945	2945	2945	2945	0
112	20241008	191300	108485280	2945	2945	2945	2945	0
113	20241008	191200	108485280	2945	2945	2945	2945	0
114	20241008	191100	108485280	2945	2945	2945	2945	0
115	20241008	191000	108485280	2945	2945	2945	2945	0
116	20241008	190900	108485280	2945	2945	2945	2945	0
117	20241008	190800	108485280	2945	2945	2945	2945	0
118	20241008	190700	108485280	2945	2945	2945	2945	0
119	20241008	190600	108485280	2945	2945	2945	2945	0
120	20241008	190500	108485280	2945	2945	2945	2945	0
121	20241008	190400	108485280	2945	2945	2945	2945	0
122	20241008	190300	108485280	2945	2945	2945	2945	792
123	20241008	190200	108485280	2945	2945	2945	2945	0
124	20241008	190100	108485280	2945	2945	2945	2945	0
125	20241008	190000	108485280	2945	2945	2945	2945	0
126	20241008	185900	108485280	2945	2945	2945	2945	0
127	20241008	185800	108485280	2945	2945	2945	2945	0
128	20241008	185700	108485280	2945	2945	2945	2945	0
129	20241008	185600	108485280	2945	2945	2945	2945	0
130	20241008	185500	108485280	2945	2945	2945	2945	0
131	20241008	185400	108485280	2945	2945	2945	2945	0
132	20241008	185300	108485280	2945	2945	2945	2945	0
133	20241008	185200	108485280	2945	2945	2945	2945	0
134	20241008	185100	108485280	2945	2945	2945	2945	0
135	20241008	185000	108485280	2945	2945	2945	2945	0
136	20241008	184900	108485280	2945	2945	2945	2945	0
137	20241008	184800	108485280	2945	2945	2945	2945	0
138	20241008	184700	108485280	2945	2945	2945	2945	0
139	20241008	184600	108485280	2945	2945	2945	2945	0
140	20241008	184500	108485280	2945	2945	2945	2945	0
141	20241008	184400	108485280	2945	2945	2945	2945	0
142	20241008	184300	108485280	2945	2945	2945	2945	0
143	20241008	184200	108485280	2945	2945	2945	2945	0
144	20241008	184100	108485280	2945	2945	2945	2945	0
145	20241008	184000	108485280	2945	2945	2945	2945	0
146	20241008	183900	108485280	2945	2945	2945	2945	0
147	20241008	183800	108485280	2945	2945	2945	2945	0
148	20241008	183700	108485280	2945	2945	2945	2945	0
149	20241008	183600	108485280	2945	2945	2945	2945	0
150	20241008	183500	108485280	2945	2945	2945	2945	0
151	20241008	183400	108485280	2945	2945	2945	2945	0
152	20241008	183300	108485280	2945	2945	2945	2945	792
153	20241008	183200	108485280	2945	2945	2945	2945	0
154	20241008	183100	108485280	2945	2945	2945	2945	0
155	20241008	183000	108485280	2945	2945	2945	2945	0
156	20241008	182900	108485280	2945	2945	2945	2945	0
157	20241008	182800	108485280	2945	2945	2945	2945	0
158	20241008	182700	108485280	2945	2945	2945	2945	0
159	20241008	182600	108485280	2945	2945	2945	2945	0
160	20241008	182500	108485280	2945	2945	2945	2945	0
161	20241008	182400	108485280	2945	2945	2945	2945	0
162	20241008	182300	108485280	2945	2945	2945	2945	0
163	20241008	182200	108485280	2945	2945	2945	2945	0
164	20241008	182100	108485280	2945	2945	2945	2945	0
165	20241008	182000	108485280	2945	2945	2945	2945	0
166	20241008	181900	108485280	2945	2945	2945	2945	0
167	20241008	181800	108485280	2945	2945	2945	2945	0
168	20241008	181700	108485280	2945	2945	2945	2945	0
169	20241008	181600	108485280	2945	2945	2945	2945	0
170	20241008	181500	108485280	2945	2945	2945	2945	0
171	20241008	181400	108485280	2945	2945	2945	2945	0
172	20241008	181300	108485280	2945	2945	2945	2945	0
173	20241008	181200	108485280	2945	2945	2945	2945	0
174	20241008	181100	108485280	2945	2945	2945	2945	0
175	20241008	181000	108485280	2945	2945	2945	2945	0
176	20241008	180900	108485280	2945	2945	2945	2945	0
177	20241008	180800	108485280	2945	2945	2945	2945	0
178	20241008	180700	108485280	2945	2945	2945	2945	0
179	20241008	180600	108485280	2945	2945	2945	2945	0
180	20241008	180500	108485280	2945	2945	2945	2945	0
181	20241008	180400	108485280	2945	2945	2945	2945	0
182	20241008	180300	108485280	2945	2945	2945	2945	792
183	20241008	180200	108485280	2945	2945	2945	2945	0
184	20241008	180100	108485280	2945	2945	2945	2945	0
185	20241008	180000	108485280	2945	2945	2945	2945	0
186	20241008	175900	108485280	2945	2945	2945	2945	0
187	20241008	175800	108485280	2945	2945	2945	2945	0
188	20241008	175700	108485280	2945	2945	2945	2945	0
189	20241008	175600	108485280	2945	2945	2945	2945	0
190	20241008	175500	108485280	2945	2945	2945	2945	0
191	20241008	175400	108485280	2945	2945	2945	2945	0
192	20241008	175300	108485280	2945	2945	2945	2945	0
193	20241008	175200	108485280	2945	2945	2945	2945	0
194	20241008	175100	108485280	2945	2945	2945	2945	0
195	20241008	175000	108485280	2945	2945	2945	2945	0
196	20241008	174900	108485280	2945	2945	2945	2945	0
197	20241008	174800	108485280	2945	2945	2945	2945	0
198	20241008	174700	108485280	2945	2945	2945	2945	0
199	20241008	174600	108485280	2945	2945	2945	2945	0
200	20241008	174500	108485280	2945	2945	2945	2945	0
201	20241008	174400	108485280	2945	2945	2945	2945	0
202	20241008	174300	108485280	2945	2945	2945	2945	0
203	20241008	174200	108485280	2945	2945	2945	2945	0
204	20241008	174100	108485280	2945	2945	2945	2945	0
205	20241008	174000	108485280	2945	2945	2945	2945	0
206	20241008	173900	108485280	2945	2945	2945	2945	0
207	20241008	173800	108485280	2945	2945	2945	2945	0
208	20241008	173700	108485280	2945	2945	2945	2945	0
209	20241008	173600	108485280	2945	2945	2945	2945	0
210	20241008	173500	108485280	2945	2945	2945	2945	0
211	20241008	173400	108485280	2945	2945	2945	2945	0
212	20241008	173300	108485280	2945	2945	2945	2945	792
213	20241008	173200	108485280	2945	2945	2945	2945	0
214	20241008	173100	108485280	2945	2945	2945	2945	0
215	20241008	173000	108485280	2945	2945	2945	2945	0
216	20241008	172900	108485280	2945	2945	2945	2945	0
217	20241008	172800	108485280	2945	2945	2945	2945	0
218	20241008	172700	108485280	2945	2945	2945	2945	0
219	20241008	172600	108485280	2945	2945	2945	2945	0
220	20241008	172500	108485280	2945	2945	2945	2945	0
221	20241008	172400	108485280	2945	2945	2945	2945	0
222	20241008	172300	108485280	2945	2945	2945	2945	0
223	20241008	172200	108485280	2945	2945	2945	2945	0
224	20241008	172100	108485280	2945	2945	2945	2945	0
225	20241008	172000	108485280	2945	2945	2945	2945	0
226	20241008	171900	108485280	2945	2945	2945	2945	0
227	20241008	171800	108485280	2945	2945	2945	2945	0
228	20241008	171700	108485280	2945	2945	2945	2945	0
229	20241008	171600	108485280	2945	2945	2945	2945	0
230	20241008	171500	108485280	2945	2945	2945	2945	0
231	20241008	171400	108485280	2945	2945	2945	2945	0
232	20241008	171300	108485280	2945	2945	2945	2945	0
233	20241008	171200	108485280	2945	2945	2945	2945	0
234	20241008	171100	108485280	2945	2945	2945	2945	0
235	20241008	171000	108485280	2945	2945	2945	2945	0
236	20241008	170900	108485280	2945	2945	2945	2945	0
237	20241008	170800	108485280	2945	2945	2945	2945	0
238	20241008	170700	108485280	2945	2945	2945	2945	0
239	20241008	170600	108485280	2945	2945	2945	2945	0
240	20241008	170500	108485280	2945	2945	2945	2945	0
241	20241008	170400	108485280	2945	2945	2945	2945	0
242	20241008	170300	108485280	2945	2945	2945	2945	792
243	20241008	170200	108485280	2945	2945	2945	2945	0
244	20241008	170100	108485280	2945	2945	2945	2945	0
245	20241008	170000	108485280	2945	2945	2945	2945	0
246	20241008	165900	108485280	2945	2945	2945	2945	0
247	20241008	165800	108485280	2945	2945	2945	2945	0
248	20241008	165700	108485280	2945	2945	2945	2945	0
249	20241008	165600	108485280	2945	2945	2945	2945	0
250	20241008	165500	108485280	2945	2945	2945	2945	0
251	20241008	165400	108485280	2945	2945	2945	2945	0
252	20241008	165300	108485280	2945	2945	2945	2945	0
253	20241008	165200	108485280	2945	2945	2945	2945	0
254	20241008	165100	108485280	2945	2945	2945	2945	0
255	20241008	165000	108485280	2945	2945	2945	2945	0
256	20241008	164900	108485280	2945	2945	2945	2945	0
257	20241008	164800	108485280	2945	2945	2945	2945	0
258	20241008	164700	108485280	2945	2945	2945	2945	0
259	20241008	164600	108485280	2945	2945	2945	2945	0
260	20241008	164500	108485280	2945	2945	2945	2945	0
261	20241008	164400	108485280	2945	2945	2945	2945	0
262	20241008	164300	108485280	2945	2945	2945	2945	0
263	20241008	164200	108485280	2945	2945	2945	2945	0
264	20241008	164100	108485280	2945	2945	2945	2945	0
265	20241008	164000	108485280	2945	2945	2945	2945	0
266	20241008	163900	108485280	2945	2945	2945	2945	0
267	20241008	163800	108485280	2945	2945	2945	2945	0
268	20241008	163700	108485280	2945	2945	2945	2945	0
269	20241008	163600	108485280	2945	2945	2945	2945	0
270	20241008	163500	108485280	2945	2945	2945	2945	0
271	20241008	163400	108485280	2945	2945	2945	2945	0
272	20241008	163300	108485280	2945	2945	2945	2945	792
273	20241008	163200	108485280	2945	2945	2945	2945	0
274	20241008	163100	108485280	2945	2945	2945	2945	0
275	20241008	163000	108485280	2945	2945	2945	2945	0
276	20241008	162900	108485280	2945	2945	2945	2945	0
277	20241008	162800	108485280	2945	2945	2945	2945	0
278	20241008	162700	108485280	2945	2945	2945	2945	0
279	20241008	162600	108485280	2945	2945	2945	2945	0
280	20241008	162500	108485280	2945	2945	2945	2945	0
281	20241008	162400	108485280	2945	2945	2945	2945	0
282	20241008	162300	108485280	2945	2945	2945	2945	0
283	20241008	162200	108485280	2945	2945	2945	2945	0
284	20241008	162100	108485280	2945	2945	2945	2945	0
285	20241008	162000	108485280	2945	2945	2945	2945	0
286	20241008	161900	108485280	2945	2945	2945	2945	0
287	20241008	161800	108485280	2945	2945	2945	2945	0
288	20241008	161700	108485280	2945	2945	2945	2945	0
289	20241008	161600	108485280	2945	2945	2945	2945	0
290	20241008	161500	108485280	2945	2945	2945	2945	0
291	20241008	161400	108485280	2945	2945	2945	2945	0
292	20241008	161300	108485280	2945	2945	2945	2945	0
293	20241008	161200	108485280	2945	2945	2945	2945	0
294	20241008	161100	108485280	2945	2945	2945	2945	0
295	20241008	161000	108485280	2945	2945	2945	2945	0
296	20241008	160900	108485280	2945	2945	2945	2945	0
297	20241008	160800	108485280	2945	2945	2945	2945	0
298	20241008	160700	108485280	2945	2945	2945	2945	0
299	20241008	160600	108485280	2945	2945	2945	2945	0
300	20241008	160500	108485280	2945	2945	2945	2945	0
301	20241008	160400	108485280	2945	2945	2945	2945	0
302	20241008	160300	108485280	2945	2945	2945	2945	792
303	20241008	160200	108485280	2945	2945	2945	2945	0
304	20241008	160100	108485280	2945	2945	2945	2945	0
305	20241008	160000	108485280	2945	2945	2945	2945	0
306	20241008	155900	108485280	2945	2945	2945	2945	0
307	20241008	155800	108485280	2945	2945	2945	2945	0
308	20241008	155700	108485280	2945	2945	2945	2945	0
309	20241008	155600	108485280	2945	2945	2945	2945	0
310	20241008	155500	108485280	2945	2945	2945	2945	0
311	20241008	155400	108485280	2945	2945	2945	2945	0
312	20241008	155300	108485280	2945	2945	2945	2945	0
313	20241008	155200	108485280	2945	2945	2945	2945	0
314	20241008	155100	108485280	2945	2945	2945	2945	0
315	20241008	155000	108485280	2945	2945	2945	2945	0
316	20241008	154900	108485280	2945	2945	2945	2945	0
317	20241008	154800	108485280	2945	2945	2945	2945	0
318	20241008	154700	108485280	2945	2945	2945	2945	0
319	20241008	154600	108485280	2945	2945	2945	2945	0
320	20241008	154500	108485280	2945	2945	2945	2945	0
321	20241008	154400	108485280	2945	2945	2945	2945	0
322	20241008	154300	108485280	2945	2945	2945	2945	0
323	20241008	154200	108485280	2945	2945	2945	2945	0
324	20241008	154100	108485280	2945	2945	2945	2945	0
325	20241008	154000	108485280	2945	2945	2945	2945	0
326	20241008	153900	108485280	2945	2945	2945	2945	0
327	20241008	153800	108485280	2945	2945	2945	2945	0
328	20241008	153700	108485280	2945	2945	2945	2945	0
329	20241008	153600	108485280	2945	2945	2945	2945	0
330	20241008	153500	108485280	2945	2945	2945	2945	0
331	20241008	153400	108485280	2945	2945	2945	2945	0
332	20241008	153300	108485280	2945	2945	2945	2945	792
333	20241008	153200	108485280	2945	2945	2945	2945	0
334	20241008	153100	108485280	2945	2945	2945	2945	0
335	20241008	153000	108485280	2945	2945	2945	2945	792
336	20241008	152900	106152840	2965	2965	2965	2965	0
337	20241008	152800	106152840	2965	2965	2965	2965	0
338	20241008	152700	106152840	2965	2965	2965	2965	0
339	20241008	152600	106152840	2965	2965	2965	2965	0
340	20241008	152500	106152840	2965	2965	2965	2965	0
341	20241008	152400	106152840	2965	2965	2965	2965	0
342	20241008	152300	106152840	2965	2965	2965	2965	0
343	20241008	152200	106152840	2965	2965	2965	2965	0
344	20241008	152100	106152840	2965	2965	2965	2965	0
345	20241008	152000	106152840	2965	2965	2965	2965	0
346	20241008	151900	106152840	2965	2965	2965	2965	0
347	20241008	151800	106152840	2965	2965	2965	2965	0
348	20241008	151700	106152840	2965	2965	2965	2965	1
349	20241008	151600	106149875	2960	2960	2960	2960	0
350	20241008	151500	106149875	2960	2960	2960	2960	443
351	20241008	151400	104838595	2975	2975	2975	2975	0
352	20241008	151300	104838595	2975	2975	2975	2975	0
353	20241008	151200	104838595	2975	2975	2975	2975	0
354	20241008	151100	104838595	2975	2975	2975	2975	0
355	20241008	151000	104838595	2975	2975	2975	2975	0
356	20241008	150900	104838595	2975	2975	2975	2975	0
357	20241008	150800	104838595	2975	2975	2975	2975	0
358	20241008	150700	104838595	2975	2975	2975	2975	0
359	20241008	150600	104838595	2975	2975	2975	2975	0
360	20241008	150500	104838595	2975	2975	2975	2975	0
361	20241008	150400	104838595	2975	2975	2975	2975	0
362	20241008	150300	104838595	2975	2975	2975	2975	0
363	20241008	150200	104838595	2975	2975	2975	2975	0
364	20241008	150100	104838595	2975	2975	2975	2975	0
365	20241008	150000	104838595	2975	2975	2975	2975	0
366	20241008	145900	104838595	2975	2975	2975	2975	0
367	20241008	145800	104838595	2975	2975	2975	2975	0
368	20241008	145700	104838595	2975	2975	2975	2975	0
369	20241008	145600	104838595	2975	2975	2975	2975	0
370	20241008	145500	104838595	2975	2975	2975	2975	1
371	20241008	145400	104835620	2975	2975	2975	2975	0
372	20241008	145300	104835620	2975	2975	2975	2975	0
373	20241008	145200	104835620	2975	2975	2975	2975	0
374	20241008	145100	104835620	2975	2975	2975	2975	0
375	20241008	145000	104835620	2975	2975	2975	2975	0
376	20241008	144900	104835620	2975	2975	2975	2975	0
377	20241008	144800	104835620	2975	2975	2975	2975	0
378	20241008	144700	104835620	2975	2975	2975	2975	0
379	20241008	144600	104835620	2975	2975	2975	2975	0
380	20241008	144500	104835620	2975	2975	2975	2975	0
381	20241008	144400	104835620	2975	2975	2975	2975	0
382	20241008	144300	104835620	2975	2975	2975	2975	0
383	20241008	144200	104835620	2975	2975	2975	2975	0
384	20241008	144100	104835620	2975	2975	2975	2975	0
385	20241008	144000	104835620	2975	2975	2975	2975	0
386	20241008	143900	104835620	2975	2975	2975	2975	0
387	20241008	143800	104835620	2975	2975	2975	2975	0
388	20241008	143700	104835620	2975	2975	2975	2975	0
389	20241008	143600	104835620	2975	2975	2975	2975	0
390	20241008	143500	104835620	2975	2975	2975	2975	0
391	20241008	143400	104835620	2975	2975	2975	2975	0
392	20241008	143300	104835620	2975	2975	2975	2975	0
393	20241008	143200	104835620	2975	2975	2975	2975	0
394	20241008	143100	104835620	2975	2975	2975	2975	0
395	20241008	143000	104835620	2975	2975	2975	2975	0
396	20241008	142900	104835620	2975	2975	2975	2975	0
397	20241008	142800	104835620	2975	2975	2975	2975	0
398	20241008	142700	104835620	2975	2975	2975	2975	0
399	20241008	142600	104835620	2975	2975	2975	2975	0
400	20241008	142500	104835620	2975	2975	2975	2975	0
401	20241008	142400	104835620	2975	2975	2975	2975	1
402	20241008	142300	104832645	2970	2970	2970	2970	715
403	20241008	142200	102709095	2970	2970	2970	2970	0
404	20241008	142100	102709095	2970	2970	2970	2970	0
405	20241008	142000	102709095	2970	2970	2970	2970	0
406	20241008	141900	102709095	2970	2970	2970	2970	0
407	20241008	141800	102709095	2970	2970	2970	2970	0
408	20241008	141700	102709095	2970	2960	2970	2960	2286
409	20241008	141600	95926450	2950	2950	2950	2950	0
410	20241008	141500	95926450	2950	2950	2950	2950	51
411	20241008	141400	95776000	2960	2960	2960	2960	0
412	20241008	141300	95776000	2960	2960	2960	2960	0
413	20241008	141200	95776000	2960	2960	2960	2960	0
414	20241008	141100	95776000	2960	2960	2960	2960	0
415	20241008	141000	95776000	2960	2960	2960	2960	0
416	20241008	140900	95776000	2960	2960	2960	2960	0
417	20241008	140800	95776000	2960	2960	2960	2960	0
418	20241008	140700	95776000	2960	2960	2960	2960	0
419	20241008	140600	95776000	2960	2960	2960	2960	0
420	20241008	140500	95776000	2960	2960	2960	2960	0
421	20241008	140400	95776000	2960	2960	2960	2960	0
422	20241008	140300	95776000	2960	2960	2960	2960	0
423	20241008	140200	95776000	2960	2960	2960	2960	0
424	20241008	140100	95776000	2960	2960	2960	2960	0
425	20241008	140000	95776000	2960	2960	2960	2960	0
426	20241008	135900	95776000	2960	2960	2960	2960	0
427	20241008	135800	95776000	2960	2960	2960	2960	1
428	20241008	135700	95773040	2950	2950	2950	2950	0
429	20241008	135600	95773040	2950	2950	2950	2950	0
430	20241008	135500	95773040	2950	2950	2950	2950	0
431	20241008	135400	95773040	2950	2950	2950	2950	3
432	20241008	135300	95764190	2950	2950	2950	2950	0
433	20241008	135200	95764190	2950	2950	2950	2950	0
434	20241008	135100	95764190	2950	2950	2950	2950	0
435	20241008	135000	95764190	2950	2955	2955	2950	449
436	20241008	134900	94439585	2965	2965	2965	2965	0
437	20241008	134800	94439585	2965	2965	2965	2965	0
438	20241008	134700	94439585	2965	2965	2965	2965	0
439	20241008	134600	94439585	2965	2965	2965	2965	0
440	20241008	134500	94439585	2965	2965	2965	2965	0
441	20241008	134400	94439585	2965	2965	2965	2965	0
442	20241008	134300	94439585	2965	2965	2965	2965	1
443	20241008	134200	94436620	2945	2945	2945	2945	0
444	20241008	134100	94436620	2945	2965	2965	2945	1600
445	20241008	134000	89711325	2960	2960	2960	2960	111
446	20241008	133900	89382765	2965	2965	2965	2965	0
447	20241008	133800	89382765	2965	2965	2965	2965	0
448	20241008	133700	89382765	2965	2965	2965	2965	0
449	20241008	133600	89382765	2965	2965	2965	2965	0
450	20241008	133500	89382765	2965	2965	2965	2965	0
451	20241008	133400	89382765	2965	2965	2965	2965	0
452	20241008	133300	89382765	2965	2965	2965	2965	1
453	20241008	133200	89379800	2960	2960	2960	2960	0
454	20241008	133100	89379800	2960	2960	2960	2960	0
455	20241008	133000	89379800	2960	2960	2960	2960	31
456	20241008	132900	89288040	2965	2965	2965	2965	0
457	20241008	132800	89288040	2965	2965	2965	2965	0
458	20241008	132700	89288040	2965	2965	2965	2965	0
459	20241008	132600	89288040	2965	2965	2965	2965	0
460	20241008	132500	89288040	2965	2960	2965	2960	76
461	20241008	132400	89063075	2960	2960	2960	2960	0
462	20241008	132300	89063075	2960	2960	2960	2960	0
463	20241008	132200	89063075	2960	2960	2960	2960	0
464	20241008	132100	89063075	2960	2960	2960	2960	0
465	20241008	132000	89063075	2960	2960	2960	2960	0
466	20241008	131900	89063075	2960	2960	2960	2960	0
467	20241008	131800	89063075	2960	2960	2960	2960	1
468	20241008	131700	89060115	2960	2960	2960	2960	2
469	20241008	131600	89054195	2970	2970	2970	2970	0
470	20241008	131500	89054195	2970	2970	2970	2970	0
471	20241008	131400	89054195	2970	2970	2970	2970	0
472	20241008	131300	89054195	2970	2970	2970	2970	0
473	20241008	131200	89054195	2970	2970	2970	2970	0
474	20241008	131100	89054195	2970	2980	2980	2960	62
475	20241008	131000	88870065	2985	2985	2985	2985	0
476	20241008	130900	88870065	2985	2985	2985	2985	0
477	20241008	130800	88870065	2985	2965	2985	2965	326
478	20241008	130700	87903455	2965	2965	2965	2965	95
479	20241008	130600	87621780	2965	2965	2965	2965	0
480	20241008	130500	87621780	2965	2965	2965	2965	0
481	20241008	130400	87621780	2965	2965	2965	2965	0
482	20241008	130300	87621780	2965	2965	2965	2965	1
483	20241008	130200	87618815	2960	2960	2960	2960	0
484	20241008	130100	87618815	2960	2960	2960	2960	0
485	20241008	130000	87618815	2960	2960	2960	2960	0
486	20241008	125900	87618815	2960	2960	2960	2960	0
487	20241008	125800	87618815	2960	2960	2960	2960	0
488	20241008	125700	87618815	2960	2960	2960	2960	0
489	20241008	125600	87618815	2960	2960	2960	2960	1
490	20241008	125500	87615855	2965	2965	2965	2965	0
491	20241008	125400	87615855	2965	2965	2965	2965	0
492	20241008	125300	87615855	2965	2965	2965	2965	0
493	20241008	125200	87615855	2965	2965	2965	2965	0
494	20241008	125100	87615855	2965	2965	2965	2965	0
495	20241008	125000	87615855	2965	2965	2965	2965	0
496	20241008	124900	87615855	2965	2965	2965	2965	0
497	20241008	124800	87615855	2965	2965	2965	2965	0
498	20241008	124700	87615855	2965	2965	2965	2965	0
499	20241008	124600	87615855	2965	2965	2965	2965	0
500	20241008	124500	87615855	2965	2965	2965	2965	0
501	20241008	124400	87615855	2965	2965	2965	2965	0
502	20241008	124300	87615855	2965	2965	2965	2965	0
503	20241008	124200	87615855	2965	2965	2965	2965	0
504	20241008	124100	87615855	2965	2965	2965	2965	0
505	20241008	124000	87615855	2965	2965	2965	2965	0
506	20241008	123900	87615855	2965	2965	2965	2965	0
507	20241008	123800	87615855	2965	2965	2965	2965	0
508	20241008	123700	87615855	2965	2965	2965	2965	0
509	20241008	123600	87615855	2965	2965	2965	2965	0
510	20241008	123500	87615855	2965	2965	2965	2965	0
511	20241008	123400	87615855	2965	2965	2965	2965	0
512	20241008	123300	87615855	2965	2965	2965	2965	0
513	20241008	123200	87615855	2965	2965	2965	2965	10
514	20241008	123100	87586205	2965	2965	2965	2965	4
515	20241008	123000	87574345	2965	2965	2965	2965	0
516	20241008	122900	87574345	2965	2965	2965	2965	0
517	20241008	122800	87574345	2965	2965	2965	2965	0
518	20241008	122700	87574345	2965	2965	2965	2965	0
519	20241008	122600	87574345	2965	2965	2965	2965	0
520	20241008	122500	87574345	2965	2965	2965	2965	0
521	20241008	122400	87574345	2965	2965	2965	2965	0
522	20241008	122300	87574345	2965	2965	2965	2965	0
523	20241008	122200	87574345	2965	2965	2965	2965	0
524	20241008	122100	87574345	2965	2965	2965	2965	0
525	20241008	122000	87574345	2965	2965	2965	2965	0
526	20241008	121900	87574345	2965	2965	2965	2965	1
527	20241008	121800	87571380	2960	2960	2960	2960	0
528	20241008	121700	87571380	2960	2960	2960	2960	0
529	20241008	121600	87571380	2960	2960	2960	2960	4
530	20241008	121500	87559540	2965	2965	2965	2965	0
531	20241008	121400	87559540	2965	2965	2965	2965	1
532	20241008	121300	87556575	2950	2950	2950	2950	0
533	20241008	121200	87556575	2950	2950	2950	2950	63
534	20241008	121100	87370725	2955	2955	2955	2955	0
535	20241008	121000	87370725	2955	2960	2960	2955	133
536	20241008	120900	86977055	2965	2965	2965	2965	0
537	20241008	120800	86977055	2965	2965	2965	2965	0
538	20241008	120700	86977055	2965	2965	2965	2965	1
539	20241008	120600	86974090	2960	2960	2960	2960	0
540	20241008	120500	86974090	2960	2960	2960	2960	22
541	20241008	120400	86908970	2960	2960	2960	2960	0
542	20241008	120300	86908970	2960	2960	2960	2960	0
543	20241008	120200	86908970	2960	2960	2960	2960	0
544	20241008	120100	86908970	2960	2960	2960	2960	0
545	20241008	120000	86908970	2960	2960	2960	2960	0
546	20241008	115900	86908970	2960	2960	2960	2960	0
547	20241008	115800	86908970	2960	2960	2960	2960	0
548	20241008	115700	86908970	2960	2960	2960	2960	0
549	20241008	115600	86908970	2960	2960	2960	2960	0
550	20241008	115500	86908970	2960	2960	2960	2960	0
551	20241008	115400	86908970	2960	2960	2960	2960	0
552	20241008	115300	86908970	2960	2960	2960	2960	0
553	20241008	115200	86908970	2960	2960	2960	2960	0
554	20241008	115100	86908970	2960	2960	2960	2960	0
555	20241008	115000	86908970	2960	2960	2960	2960	0
556	20241008	114900	86908970	2960	2960	2960	2960	0
557	20241008	114800	86908970	2960	2960	2960	2960	0
558	20241008	114700	86908970	2960	2960	2960	2960	0
559	20241008	114600	86908970	2960	2960	2960	2960	0
560	20241008	114500	86908970	2960	2960	2960	2960	0
561	20241008	114400	86908970	2960	2960	2960	2960	0
562	20241008	114300	86908970	2960	2960	2960	2960	0
563	20241008	114200	86908970	2960	2960	2960	2960	0
564	20241008	114100	86908970	2960	2960	2960	2960	0
565	20241008	114000	86908970	2960	2960	2960	2960	0
566	20241008	113900	86908970	2960	2960	2960	2960	0
567	20241008	113800	86908970	2960	2960	2960	2960	0
568	20241008	113700	86908970	2960	2960	2960	2960	0
569	20241008	113600	86908970	2960	2960	2960	2960	0
570	20241008	113500	86908970	2960	2960	2960	2960	0
571	20241008	113400	86908970	2960	2960	2960	2960	0
572	20241008	113300	86908970	2960	2960	2960	2960	0
573	20241008	113200	86908970	2960	2960	2960	2960	0
574	20241008	113100	86908970	2960	2960	2960	2960	0
575	20241008	113000	86908970	2960	2960	2960	2960	0
576	20241008	112900	86908970	2960	2960	2960	2960	0
577	20241008	112800	86908970	2960	2960	2960	2960	0
578	20241008	112700	86908970	2960	2960	2960	2960	0
579	20241008	112600	86908970	2960	2960	2960	2960	0
580	20241008	112500	86908970	2960	2960	2960	2960	0
581	20241008	112400	86908970	2960	2960	2960	2960	1
582	20241008	112300	86906010	2955	2955	2955	2955	137
583	20241008	112200	86501175	2955	2955	2955	2955	0
584	20241008	112100	86501175	2955	2955	2955	2955	0
585	20241008	112000	86501175	2955	2955	2955	2955	0
586	20241008	111900	86501175	2955	2955	2955	2955	0
587	20241008	111800	86501175	2955	2955	2955	2955	0
588	20241008	111700	86501175	2955	2955	2955	2955	0
589	20241008	111600	86501175	2955	2955	2955	2955	59
590	20241008	111500	86326830	2955	2955	2955	2955	1
591	20241008	111400	86323875	2965	2970	2975	2960	234
592	20241008	111300	85629400	2975	2950	2975	2950	138
593	20241008	111200	85219755	2955	2955	2955	2955	0
594	20241008	111100	85219755	2955	2955	2955	2955	0
595	20241008	111000	85219755	2955	2955	2955	2955	0
596	20241008	110900	85219755	2955	2955	2955	2955	10
597	20241008	110800	85190205	2955	2955	2955	2955	0
598	20241008	110700	85190205	2955	2955	2955	2955	0
599	20241008	110600	85190205	2955	2955	2955	2955	0
600	20241008	110500	85190205	2955	2955	2955	2955	0
601	20241008	110400	85190205	2955	2955	2955	2955	0
602	20241008	110300	85190205	2955	2950	2955	2945	4
603	20241008	110200	85178405	2955	2950	2955	2950	89
604	20241008	110100	84915850	2955	2955	2955	2955	5
605	20241008	110000	84901075	2955	2955	2955	2955	0
606	20241008	105900	84901075	2955	2955	2955	2955	0
607	20241008	105800	84901075	2955	2955	2955	2955	1
608	20241008	105700	84898120	2950	2950	2950	2950	1
609	20241008	105600	84895170	2955	2955	2955	2955	0
610	20241008	105500	84895170	2955	2955	2955	2955	0
611	20241008	105400	84895170	2955	2955	2955	2955	1
612	20241008	105300	84892215	2945	2945	2945	2945	15
613	20241008	105200	84848040	2945	2945	2945	2945	5
614	20241008	105100	84833315	2945	2945	2945	2945	0
615	20241008	105000	84833315	2945	2955	2955	2940	106
616	20241008	104900	84521645	2940	2940	2940	2940	112
617	20241008	104800	84192365	2955	2955	2955	2955	0
618	20241008	104700	84192365	2955	2955	2955	2955	0
619	20241008	104600	84192365	2955	2955	2955	2955	0
620	20241008	104500	84192365	2955	2955	2955	2955	0
621	20241008	104400	84192365	2955	2955	2955	2955	0
622	20241008	104300	84192365	2955	2955	2955	2955	0
623	20241008	104200	84192365	2955	2955	2955	2955	0
624	20241008	104100	84192365	2955	2955	2955	2955	0
625	20241008	104000	84192365	2955	2955	2955	2955	0
626	20241008	103900	84192365	2955	2955	2955	2955	0
627	20241008	103800	84192365	2955	2955	2955	2955	1
628	20241008	103700	84189410	2935	2935	2935	2935	0
629	20241008	103600	84189410	2935	2935	2935	2935	0
630	20241008	103500	84189410	2935	2935	2935	2935	0
631	20241008	103400	84189410	2935	2935	2935	2935	0
632	20241008	103300	84189410	2935	2945	2945	2935	1231
633	20241008	103200	80575620	2945	2945	2945	2945	436
634	20241008	103100	79291600	2955	2955	2955	2955	9
635	20241008	103000	79265005	2955	2955	2955	2955	0
636	20241008	102900	79265005	2955	2970	2970	2955	92
637	20241008	102800	78993130	2975	2975	2975	2975	0
638	20241008	102700	78993130	2975	2975	2975	2975	0
639	20241008	102600	78993130	2975	2975	2975	2975	0
640	20241008	102500	78993130	2975	2975	2975	2975	0
641	20241008	102400	78993130	2975	2975	2975	2975	0
642	20241008	102300	78993130	2975	2975	2975	2975	0
643	20241008	102200	78993130	2975	2975	2975	2975	0
644	20241008	102100	78993130	2975	2975	2975	2975	0
645	20241008	102000	78993130	2975	2975	2975	2975	50
646	20241008	101900	78844380	2975	2975	2975	2975	0
647	20241008	101800	78844380	2975	2975	2975	2975	0
648	20241008	101700	78844380	2975	2975	2975	2975	0
649	20241008	101600	78844380	2975	2975	2975	2975	0
650	20241008	101500	78844380	2975	2975	2975	2975	0
651	20241008	101400	78844380	2975	2975	2975	2975	0
652	20241008	101300	78844380	2975	2975	2975	2975	0
653	20241008	101200	78844380	2975	2975	2975	2975	0
654	20241008	101100	78844380	2975	2975	2975	2975	0
655	20241008	101000	78844380	2975	2975	2975	2975	0
656	20241008	100900	78844380	2975	2975	2975	2975	1
657	20241008	100800	78841405	2955	2955	2955	2955	0
658	20241008	100700	78841405	2955	2955	2955	2955	0
659	20241008	100600	78841405	2955	2955	2955	2955	0
660	20241008	100500	78841405	2955	2955	2955	2955	0
661	20241008	100400	78841405	2955	2955	2955	2955	0
662	20241008	100300	78841405	2955	2955	2955	2955	0
663	20241008	100200	78841405	2955	2955	2955	2955	29
664	20241008	100100	78755710	2955	2955	2955	2955	0
665	20241008	100000	78755710	2955	2955	2955	2955	0
666	20241008	095900	78755710	2955	2955	2955	2955	0
667	20241008	095800	78755710	2955	2955	2955	2955	0
668	20241008	095700	78755710	2955	2955	2955	2955	0
669	20241008	095600	78755710	2955	2950	2955	2950	57
670	20241008	095500	78587450	2955	2955	2955	2955	1
671	20241008	095400	78584495	2955	2955	2955	2955	17
672	20241008	095300	78534260	2945	2945	2945	2945	0
673	20241008	095200	78534260	2945	2945	2945	2945	0
674	20241008	095100	78534260	2945	2945	2945	2945	0
675	20241008	095000	78534260	2945	2945	2945	2945	0
676	20241008	094900	78534260	2945	2945	2945	2945	3
677	20241008	094800	78525425	2955	2955	2955	2955	0
678	20241008	094700	78525425	2955	2955	2955	2955	0
679	20241008	094600	78525425	2955	2955	2955	2955	0
680	20241008	094500	78525425	2955	2950	2955	2950	2
681	20241008	094400	78519520	2950	2950	2950	2950	0
682	20241008	094300	78519520	2950	2950	2950	2950	20
683	20241008	094200	78460520	2950	2945	2950	2940	479
684	20241008	094100	77050790	2950	2950	2950	2950	1009
685	20241008	094000	74074240	2950	2940	2950	2940	410
686	20241008	093900	72868820	2940	2940	2940	2940	738
687	20241008	093800	70699100	2940	2940	2940	2940	1119
688	20241008	093700	67409240	2940	2940	2940	2940	623
689	20241008	093600	65577620	2940	2935	2940	2935	3361
690	20241008	093500	55711795	2935	2945	2945	2935	2750
691	20241008	093400	47628260	2960	2960	2960	2960	0
692	20241008	093300	47628260	2960	2960	2960	2960	0
693	20241008	093200	47628260	2960	2945	2960	2945	344
694	20241008	093100	46615165	2945	2930	2945	2930	477
695	20241008	093000	45217375	2930	2945	2945	2930	6631
696	20241008	092900	25762395	2950	2955	2955	2950	18
697	20241008	092800	25709230	2960	2960	2960	2960	0
698	20241008	092700	25709230	2960	2970	2970	2960	394
699	20241008	092600	24540915	2980	2985	2990	2980	102
700	20241008	092500	24235960	2990	2990	2990	2990	1
701	20241008	092400	24232970	3015	3015	3015	3015	4
702	20241008	092300	24220910	3025	3025	3025	3025	0
703	20241008	092200	24220910	3025	3025	3025	3025	50
704	20241008	092100	24069660	3030	3030	3030	3030	0
705	20241008	092000	24069660	3030	3030	3030	3030	0
706	20241008	091900	24069660	3030	3030	3030	3030	0
707	20241008	091800	24069660	3030	3030	3030	3030	0
708	20241008	091700	24069660	3030	3030	3030	3030	0
709	20241008	091600	24069660	3030	3030	3030	3030	0
710	20241008	091500	24069660	3030	3030	3030	3030	0
711	20241008	091400	24069660	3030	3030	3030	3030	0
712	20241008	091300	24069660	3030	3030	3030	3030	0
713	20241008	091200	24069660	3030	3000	3030	2930	8135
714	20241008	091100	57495	3030	3030	3030	3030	1
715	20241008	091000	54465	3025	3025	3025	3025	0
716	20241008	090900	54465	3025	3025	3025	3025	0
717	20241008	090800	54465	3025	3025	3025	3025	0
718	20241008	090700	54465	3025	3025	3025	3025	15
719	20241008	090600	9090	3030	3030	3030	3030	0
720	20241008	090500	9090	3030	3030	3030	3030	0
721	20241008	090400	9090	3030	3030	3030	3030	0
722	20241008	090300	9090	3030	3030	3030	3030	0
723	20241008	090200	9090	3030	3030	3030	3030	0
724	20241008	090100	9090	3030	3030	3030	3030	3
725	20241008	090000	0	3030	3030	3030	3030	0