KissMeData/222980/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	204600	40950725	4085	4085	4085	4085	857
3	20241017	204500	40950725	4085	4085	4085	4085	0
4	20241017	204400	40950725	4085	4085	4085	4085	0
5	20241017	204300	40950725	4085	4085	4085	4085	0
6	20241017	204200	40950725	4085	4085	4085	4085	0
7	20241017	204100	40950725	4085	4085	4085	4085	0
8	20241017	204000	40950725	4085	4085	4085	4085	0
9	20241017	203900	40950725	4085	4085	4085	4085	0
10	20241017	203800	40950725	4085	4085	4085	4085	0
11	20241017	203700	40950725	4085	4085	4085	4085	0
12	20241017	203600	40950725	4085	4085	4085	4085	0
13	20241017	203500	40950725	4085	4085	4085	4085	0
14	20241017	203400	40950725	4085	4085	4085	4085	0
15	20241017	203300	40950725	4085	4085	4085	4085	0
16	20241017	203200	40950725	4085	4085	4085	4085	0
17	20241017	203100	40950725	4085	4085	4085	4085	0
18	20241017	203000	40950725	4085	4085	4085	4085	0
19	20241017	202900	40950725	4085	4085	4085	4085	0
20	20241017	202800	40950725	4085	4085	4085	4085	0
21	20241017	202700	40950725	4085	4085	4085	4085	0
22	20241017	202600	40950725	4085	4085	4085	4085	0
23	20241017	202500	40950725	4085	4085	4085	4085	0
24	20241017	202400	40950725	4085	4085	4085	4085	0
25	20241017	202300	40950725	4085	4085	4085	4085	0
26	20241017	202200	40950725	4085	4085	4085	4085	0
27	20241017	202100	40950725	4085	4085	4085	4085	0
28	20241017	202000	40950725	4085	4085	4085	4085	0
29	20241017	201900	40950725	4085	4085	4085	4085	0
30	20241017	201800	40950725	4085	4085	4085	4085	0
31	20241017	201700	40950725	4085	4085	4085	4085	0
32	20241017	201600	40950725	4085	4085	4085	4085	857
33	20241017	201500	40950725	4085	4085	4085	4085	0
34	20241017	201400	40950725	4085	4085	4085	4085	0
35	20241017	201300	40950725	4085	4085	4085	4085	0
36	20241017	201200	40950725	4085	4085	4085	4085	0
37	20241017	201100	40950725	4085	4085	4085	4085	0
38	20241017	201000	40950725	4085	4085	4085	4085	0
39	20241017	200900	40950725	4085	4085	4085	4085	0
40	20241017	200800	40950725	4085	4085	4085	4085	0
41	20241017	200700	40950725	4085	4085	4085	4085	0
42	20241017	200600	40950725	4085	4085	4085	4085	0
43	20241017	200500	40950725	4085	4085	4085	4085	0
44	20241017	200400	40950725	4085	4085	4085	4085	0
45	20241017	200300	40950725	4085	4085	4085	4085	0
46	20241017	200200	40950725	4085	4085	4085	4085	0
47	20241017	200100	40950725	4085	4085	4085	4085	0
48	20241017	200000	40950725	4085	4085	4085	4085	0
49	20241017	195900	40950725	4085	4085	4085	4085	0
50	20241017	195800	40950725	4085	4085	4085	4085	0
51	20241017	195700	40950725	4085	4085	4085	4085	0
52	20241017	195600	40950725	4085	4085	4085	4085	0
53	20241017	195500	40950725	4085	4085	4085	4085	0
54	20241017	195400	40950725	4085	4085	4085	4085	0
55	20241017	195300	40950725	4085	4085	4085	4085	0
56	20241017	195200	40950725	4085	4085	4085	4085	0
57	20241017	195100	40950725	4085	4085	4085	4085	0
58	20241017	195000	40950725	4085	4085	4085	4085	0
59	20241017	194900	40950725	4085	4085	4085	4085	0
60	20241017	194800	40950725	4085	4085	4085	4085	0
61	20241017	194700	40950725	4085	4085	4085	4085	0
62	20241017	194600	40950725	4085	4085	4085	4085	857
63	20241017	194500	40950725	4085	4085	4085	4085	0
64	20241017	194400	40950725	4085	4085	4085	4085	0
65	20241017	194300	40950725	4085	4085	4085	4085	0
66	20241017	194200	40950725	4085	4085	4085	4085	0
67	20241017	194100	40950725	4085	4085	4085	4085	0
68	20241017	194000	40950725	4085	4085	4085	4085	0
69	20241017	193900	40950725	4085	4085	4085	4085	0
70	20241017	193800	40950725	4085	4085	4085	4085	0
71	20241017	193700	40950725	4085	4085	4085	4085	0
72	20241017	193600	40950725	4085	4085	4085	4085	0
73	20241017	193500	40950725	4085	4085	4085	4085	0
74	20241017	193400	40950725	4085	4085	4085	4085	0
75	20241017	193300	40950725	4085	4085	4085	4085	0
76	20241017	193200	40950725	4085	4085	4085	4085	0
77	20241017	193100	40950725	4085	4085	4085	4085	0
78	20241017	193000	40950725	4085	4085	4085	4085	0
79	20241017	192900	40950725	4085	4085	4085	4085	0
80	20241017	192800	40950725	4085	4085	4085	4085	0
81	20241017	192700	40950725	4085	4085	4085	4085	0
82	20241017	192600	40950725	4085	4085	4085	4085	0
83	20241017	192500	40950725	4085	4085	4085	4085	0
84	20241017	192400	40950725	4085	4085	4085	4085	0
85	20241017	192300	40950725	4085	4085	4085	4085	0
86	20241017	192200	40950725	4085	4085	4085	4085	0
87	20241017	192100	40950725	4085	4085	4085	4085	0
88	20241017	192000	40950725	4085	4085	4085	4085	0
89	20241017	191900	40950725	4085	4085	4085	4085	0
90	20241017	191800	40950725	4085	4085	4085	4085	0
91	20241017	191700	40950725	4085	4085	4085	4085	0
92	20241017	191600	40950725	4085	4085	4085	4085	857
93	20241017	191500	40950725	4085	4085	4085	4085	0
94	20241017	191400	40950725	4085	4085	4085	4085	0
95	20241017	191300	40950725	4085	4085	4085	4085	0
96	20241017	191200	40950725	4085	4085	4085	4085	0
97	20241017	191100	40950725	4085	4085	4085	4085	0
98	20241017	191000	40950725	4085	4085	4085	4085	0
99	20241017	190900	40950725	4085	4085	4085	4085	0
100	20241017	190800	40950725	4085	4085	4085	4085	0
101	20241017	190700	40950725	4085	4085	4085	4085	0
102	20241017	190600	40950725	4085	4085	4085	4085	0
103	20241017	190500	40950725	4085	4085	4085	4085	0
104	20241017	190400	40950725	4085	4085	4085	4085	0
105	20241017	190300	40950725	4085	4085	4085	4085	0
106	20241017	190200	40950725	4085	4085	4085	4085	0
107	20241017	190100	40950725	4085	4085	4085	4085	0
108	20241017	190000	40950725	4085	4085	4085	4085	0
109	20241017	185900	40950725	4085	4085	4085	4085	0
110	20241017	185800	40950725	4085	4085	4085	4085	0
111	20241017	185700	40950725	4085	4085	4085	4085	0
112	20241017	185600	40950725	4085	4085	4085	4085	0
113	20241017	185500	40950725	4085	4085	4085	4085	0
114	20241017	185400	40950725	4085	4085	4085	4085	0
115	20241017	185300	40950725	4085	4085	4085	4085	0
116	20241017	185200	40950725	4085	4085	4085	4085	0
117	20241017	185100	40950725	4085	4085	4085	4085	0
118	20241017	185000	40950725	4085	4085	4085	4085	0
119	20241017	184900	40950725	4085	4085	4085	4085	0
120	20241017	184800	40950725	4085	4085	4085	4085	0
121	20241017	184700	40950725	4085	4085	4085	4085	0
122	20241017	184600	40950725	4085	4085	4085	4085	857
123	20241017	184500	40950725	4085	4085	4085	4085	0
124	20241017	184400	40950725	4085	4085	4085	4085	0
125	20241017	184300	40950725	4085	4085	4085	4085	0
126	20241017	184200	40950725	4085	4085	4085	4085	0
127	20241017	184100	40950725	4085	4085	4085	4085	0
128	20241017	184000	40950725	4085	4085	4085	4085	0
129	20241017	183900	40950725	4085	4085	4085	4085	0
130	20241017	183800	40950725	4085	4085	4085	4085	0
131	20241017	183700	40950725	4085	4085	4085	4085	0
132	20241017	183600	40950725	4085	4085	4085	4085	0
133	20241017	183500	40950725	4085	4085	4085	4085	0
134	20241017	183400	40950725	4085	4085	4085	4085	0
135	20241017	183300	40950725	4085	4085	4085	4085	0
136	20241017	183200	40950725	4085	4085	4085	4085	0
137	20241017	183100	40950725	4085	4085	4085	4085	0
138	20241017	183000	40950725	4085	4085	4085	4085	0
139	20241017	182900	40950725	4085	4085	4085	4085	0
140	20241017	182800	40950725	4085	4085	4085	4085	0
141	20241017	182700	40950725	4085	4085	4085	4085	0
142	20241017	182600	40950725	4085	4085	4085	4085	0
143	20241017	182500	40950725	4085	4085	4085	4085	0
144	20241017	182400	40950725	4085	4085	4085	4085	0
145	20241017	182300	40950725	4085	4085	4085	4085	0
146	20241017	182200	40950725	4085	4085	4085	4085	0
147	20241017	182100	40950725	4085	4085	4085	4085	0
148	20241017	182000	40950725	4085	4085	4085	4085	0
149	20241017	181900	40950725	4085	4085	4085	4085	0
150	20241017	181800	40950725	4085	4085	4085	4085	0
151	20241017	181700	40950725	4085	4085	4085	4085	0
152	20241017	181600	40950725	4085	4085	4085	4085	857
153	20241017	181500	40950725	4085	4085	4085	4085	0
154	20241017	181400	40950725	4085	4085	4085	4085	0
155	20241017	181300	40950725	4085	4085	4085	4085	0
156	20241017	181200	40950725	4085	4085	4085	4085	0
157	20241017	181100	40950725	4085	4085	4085	4085	0
158	20241017	181000	40950725	4085	4085	4085	4085	0
159	20241017	180900	40950725	4085	4085	4085	4085	0
160	20241017	180800	40950725	4085	4085	4085	4085	0
161	20241017	180700	40950725	4085	4085	4085	4085	0
162	20241017	180600	40950725	4085	4085	4085	4085	0
163	20241017	180500	40950725	4085	4085	4085	4085	0
164	20241017	180400	40950725	4085	4085	4085	4085	0
165	20241017	180300	40950725	4085	4085	4085	4085	0
166	20241017	180200	40950725	4085	4085	4085	4085	0
167	20241017	180100	40950725	4085	4085	4085	4085	0
168	20241017	180000	40950725	4085	4085	4085	4085	0
169	20241017	175900	40950725	4085	4085	4085	4085	0
170	20241017	175800	40950725	4085	4085	4085	4085	0
171	20241017	175700	40950725	4085	4085	4085	4085	0
172	20241017	175600	40950725	4085	4085	4085	4085	0
173	20241017	175500	40950725	4085	4085	4085	4085	0
174	20241017	175400	40950725	4085	4085	4085	4085	0
175	20241017	175300	40950725	4085	4085	4085	4085	0
176	20241017	175200	40950725	4085	4085	4085	4085	0
177	20241017	175100	40950725	4085	4085	4085	4085	0
178	20241017	175000	40950725	4085	4085	4085	4085	0
179	20241017	174900	40950725	4085	4085	4085	4085	0
180	20241017	174800	40950725	4085	4085	4085	4085	0
181	20241017	174700	40950725	4085	4085	4085	4085	0
182	20241017	174600	40950725	4085	4085	4085	4085	857
183	20241017	174500	40950725	4085	4085	4085	4085	0
184	20241017	174400	40950725	4085	4085	4085	4085	0
185	20241017	174300	40950725	4085	4085	4085	4085	0
186	20241017	174200	40950725	4085	4085	4085	4085	0
187	20241017	174100	40950725	4085	4085	4085	4085	0
188	20241017	174000	40950725	4085	4085	4085	4085	0
189	20241017	173900	40950725	4085	4085	4085	4085	0
190	20241017	173800	40950725	4085	4085	4085	4085	0
191	20241017	173700	40950725	4085	4085	4085	4085	0
192	20241017	173600	40950725	4085	4085	4085	4085	0
193	20241017	173500	40950725	4085	4085	4085	4085	0
194	20241017	173400	40950725	4085	4085	4085	4085	0
195	20241017	173300	40950725	4085	4085	4085	4085	0
196	20241017	173200	40950725	4085	4085	4085	4085	0
197	20241017	173100	40950725	4085	4085	4085	4085	0
198	20241017	173000	40950725	4085	4085	4085	4085	0
199	20241017	172900	40950725	4085	4085	4085	4085	0
200	20241017	172800	40950725	4085	4085	4085	4085	0
201	20241017	172700	40950725	4085	4085	4085	4085	0
202	20241017	172600	40950725	4085	4085	4085	4085	0
203	20241017	172500	40950725	4085	4085	4085	4085	0
204	20241017	172400	40950725	4085	4085	4085	4085	0
205	20241017	172300	40950725	4085	4085	4085	4085	0
206	20241017	172200	40950725	4085	4085	4085	4085	0
207	20241017	172100	40950725	4085	4085	4085	4085	0
208	20241017	172000	40950725	4085	4085	4085	4085	0
209	20241017	171900	40950725	4085	4085	4085	4085	0
210	20241017	171800	40950725	4085	4085	4085	4085	0
211	20241017	171700	40950725	4085	4085	4085	4085	0
212	20241017	171600	40950725	4085	4085	4085	4085	857
213	20241017	171500	40950725	4085	4085	4085	4085	0
214	20241017	171400	40950725	4085	4085	4085	4085	0
215	20241017	171300	40950725	4085	4085	4085	4085	0
216	20241017	171200	40950725	4085	4085	4085	4085	0
217	20241017	171100	40950725	4085	4085	4085	4085	0
218	20241017	171000	40950725	4085	4085	4085	4085	0
219	20241017	170900	40950725	4085	4085	4085	4085	0
220	20241017	170800	40950725	4085	4085	4085	4085	0
221	20241017	170700	40950725	4085	4085	4085	4085	0
222	20241017	170600	40950725	4085	4085	4085	4085	0
223	20241017	170500	40950725	4085	4085	4085	4085	0
224	20241017	170400	40950725	4085	4085	4085	4085	0
225	20241017	170300	40950725	4085	4085	4085	4085	0
226	20241017	170200	40950725	4085	4085	4085	4085	0
227	20241017	170100	40950725	4085	4085	4085	4085	0
228	20241017	170000	40950725	4085	4085	4085	4085	0
229	20241017	165900	40950725	4085	4085	4085	4085	0
230	20241017	165800	40950725	4085	4085	4085	4085	0
231	20241017	165700	40950725	4085	4085	4085	4085	0
232	20241017	165600	40950725	4085	4085	4085	4085	0
233	20241017	165500	40950725	4085	4085	4085	4085	0
234	20241017	165400	40950725	4085	4085	4085	4085	0
235	20241017	165300	40950725	4085	4085	4085	4085	0
236	20241017	165200	40950725	4085	4085	4085	4085	0
237	20241017	165100	40950725	4085	4085	4085	4085	0
238	20241017	165000	40950725	4085	4085	4085	4085	0
239	20241017	164900	40950725	4085	4085	4085	4085	0
240	20241017	164800	40950725	4085	4085	4085	4085	0
241	20241017	164700	40950725	4085	4085	4085	4085	0
242	20241017	164600	40950725	4085	4085	4085	4085	857
243	20241017	164500	40950725	4085	4085	4085	4085	0
244	20241017	164400	40950725	4085	4085	4085	4085	0
245	20241017	164300	40950725	4085	4085	4085	4085	0
246	20241017	164200	40950725	4085	4085	4085	4085	0
247	20241017	164100	40950725	4085	4085	4085	4085	0
248	20241017	164000	40950725	4085	4085	4085	4085	0
249	20241017	163900	40950725	4085	4085	4085	4085	0
250	20241017	163800	40950725	4085	4085	4085	4085	0
251	20241017	163700	40950725	4085	4085	4085	4085	0
252	20241017	163600	40950725	4085	4085	4085	4085	0
253	20241017	163500	40950725	4085	4085	4085	4085	0
254	20241017	163400	40950725	4085	4085	4085	4085	0
255	20241017	163300	40950725	4085	4085	4085	4085	0
256	20241017	163200	40950725	4085	4085	4085	4085	0
257	20241017	163100	40950725	4085	4085	4085	4085	0
258	20241017	163000	40950725	4085	4085	4085	4085	0
259	20241017	162900	40950725	4085	4085	4085	4085	0
260	20241017	162800	40950725	4085	4085	4085	4085	0
261	20241017	162700	40950725	4085	4085	4085	4085	0
262	20241017	162600	40950725	4085	4085	4085	4085	0
263	20241017	162500	40950725	4085	4085	4085	4085	0
264	20241017	162400	40950725	4085	4085	4085	4085	0
265	20241017	162300	40950725	4085	4085	4085	4085	0
266	20241017	162200	40950725	4085	4085	4085	4085	0
267	20241017	162100	40950725	4085	4085	4085	4085	0
268	20241017	162000	40950725	4085	4085	4085	4085	0
269	20241017	161900	40950725	4085	4085	4085	4085	0
270	20241017	161800	40950725	4085	4085	4085	4085	0
271	20241017	161700	40950725	4085	4085	4085	4085	0
272	20241017	161600	40950725	4085	4085	4085	4085	857
273	20241017	161500	40950725	4085	4085	4085	4085	0
274	20241017	161400	40950725	4085	4085	4085	4085	0
275	20241017	161300	40950725	4085	4085	4085	4085	0
276	20241017	161200	40950725	4085	4085	4085	4085	0
277	20241017	161100	40950725	4085	4085	4085	4085	0
278	20241017	161000	40950725	4085	4085	4085	4085	0
279	20241017	160900	40950725	4085	4085	4085	4085	0
280	20241017	160800	40950725	4085	4085	4085	4085	0
281	20241017	160700	40950725	4085	4085	4085	4085	0
282	20241017	160600	40950725	4085	4085	4085	4085	0
283	20241017	160500	40950725	4085	4085	4085	4085	0
284	20241017	160400	40950725	4085	4085	4085	4085	0
285	20241017	160300	40950725	4085	4085	4085	4085	0
286	20241017	160200	40950725	4085	4085	4085	4085	0
287	20241017	160100	40950725	4085	4085	4085	4085	0
288	20241017	160000	40950725	4085	4085	4085	4085	0
289	20241017	155900	40950725	4085	4085	4085	4085	0
290	20241017	155800	40950725	4085	4085	4085	4085	0
291	20241017	155700	40950725	4085	4085	4085	4085	0
292	20241017	155600	40950725	4085	4085	4085	4085	0
293	20241017	155500	40950725	4085	4085	4085	4085	0
294	20241017	155400	40950725	4085	4085	4085	4085	0
295	20241017	155300	40950725	4085	4085	4085	4085	0
296	20241017	155200	40950725	4085	4085	4085	4085	0
297	20241017	155100	40950725	4085	4085	4085	4085	0
298	20241017	155000	40950725	4085	4085	4085	4085	0
299	20241017	154900	40950725	4085	4085	4085	4085	0
300	20241017	154800	40950725	4085	4085	4085	4085	0
301	20241017	154700	40950725	4085	4085	4085	4085	0
302	20241017	154600	40950725	4085	4085	4085	4085	857
303	20241017	154500	40950725	4085	4085	4085	4085	0
304	20241017	154400	40950725	4085	4085	4085	4085	0
305	20241017	154300	40950725	4085	4085	4085	4085	0
306	20241017	154200	40950725	4085	4085	4085	4085	0
307	20241017	154100	40950725	4085	4085	4085	4085	0
308	20241017	154000	40950725	4085	4085	4085	4085	0
309	20241017	153900	40950725	4085	4085	4085	4085	0
310	20241017	153800	40950725	4085	4085	4085	4085	0
311	20241017	153700	40950725	4085	4085	4085	4085	0
312	20241017	153600	40950725	4085	4085	4085	4085	0
313	20241017	153500	40950725	4085	4085	4085	4085	0
314	20241017	153400	40950725	4085	4085	4085	4085	0
315	20241017	153300	40950725	4085	4085	4085	4085	0
316	20241017	153200	40950725	4085	4085	4085	4085	0
317	20241017	153100	40950725	4085	4085	4085	4085	0
318	20241017	153000	40950725	4085	4085	4085	4085	857
319	20241017	152900	37449880	4125	4125	4125	4125	0
320	20241017	152800	37449880	4125	4125	4125	4125	0
321	20241017	152700	37449880	4125	4125	4125	4125	0
322	20241017	152600	37449880	4125	4125	4125	4125	0
323	20241017	152500	37449880	4125	4125	4125	4125	0
324	20241017	152400	37449880	4125	4125	4125	4125	0
325	20241017	152300	37449880	4125	4125	4125	4125	0
326	20241017	152200	37449880	4125	4125	4125	4125	0
327	20241017	152100	37449880	4125	4125	4125	4125	0
328	20241017	152000	37449880	4125	4125	4125	4125	0
329	20241017	151900	37449880	4125	4125	4125	4125	0
330	20241017	151800	37449880	4125	4125	4125	4125	200
331	20241017	151700	36624880	4125	4125	4125	4125	0
332	20241017	151600	36624880	4125	4125	4125	4125	0
333	20241017	151500	36624880	4125	4125	4125	4125	0
334	20241017	151400	36624880	4125	4125	4125	4125	1
335	20241017	151300	36620755	4125	4125	4125	4125	0
336	20241017	151200	36620755	4125	4125	4125	4125	0
337	20241017	151100	36620755	4125	4125	4125	4125	0
338	20241017	151000	36620755	4125	4125	4125	4125	1400
339	20241017	150900	30845755	4125	4125	4125	4125	0
340	20241017	150800	30845755	4125	4125	4125	4125	0
341	20241017	150700	30845755	4125	4125	4125	4125	1000
342	20241017	150600	26720755	4155	4155	4155	4155	0
343	20241017	150500	26720755	4155	4155	4155	4155	25
344	20241017	150400	26616880	4155	4155	4155	4155	19
345	20241017	150300	26537935	4125	4125	4125	4125	0
346	20241017	150200	26537935	4125	4125	4125	4125	0
347	20241017	150100	26537935	4125	4125	4125	4125	6
348	20241017	150000	26513185	4125	4125	4125	4125	0
349	20241017	145900	26513185	4125	4125	4125	4125	0
350	20241017	145800	26513185	4125	4125	4125	4125	0
351	20241017	145700	26513185	4125	4125	4125	4125	0
352	20241017	145600	26513185	4125	4125	4125	4125	0
353	20241017	145500	26513185	4125	4125	4125	4125	0
354	20241017	145400	26513185	4125	4125	4125	4125	0
355	20241017	145300	26513185	4125	4125	4125	4125	0
356	20241017	145200	26513185	4125	4125	4125	4125	0
357	20241017	145100	26513185	4125	4125	4125	4125	0
358	20241017	145000	26513185	4125	4125	4125	4125	0
359	20241017	144900	26513185	4125	4125	4125	4125	16
360	20241017	144800	26447185	4125	4125	4125	4125	306
361	20241017	144700	25184935	4135	4135	4135	4135	265
362	20241017	144600	24089160	4175	4175	4175	4175	0
363	20241017	144500	24089160	4175	4175	4175	4175	0
364	20241017	144400	24089160	4175	4175	4175	4175	0
365	20241017	144300	24089160	4175	4175	4175	4175	0
366	20241017	144200	24089160	4175	4175	4175	4175	0
367	20241017	144100	24089160	4175	4175	4175	4175	0
368	20241017	144000	24089160	4175	4175	4175	4175	0
369	20241017	143900	24089160	4175	4175	4175	4175	0
370	20241017	143800	24089160	4175	4175	4175	4175	0
371	20241017	143700	24089160	4175	4175	4175	4175	0
372	20241017	143600	24089160	4175	4175	4175	4175	0
373	20241017	143500	24089160	4175	4175	4175	4175	0
374	20241017	143400	24089160	4175	4175	4175	4175	0
375	20241017	143300	24089160	4175	4175	4175	4175	0
376	20241017	143200	24089160	4175	4175	4175	4175	0
377	20241017	143100	24089160	4175	4175	4175	4175	0
378	20241017	143000	24089160	4175	4175	4175	4175	0
379	20241017	142900	24089160	4175	4175	4175	4175	0
380	20241017	142800	24089160	4175	4175	4175	4175	0
381	20241017	142700	24089160	4175	4175	4175	4175	0
382	20241017	142600	24089160	4175	4175	4175	4175	0
383	20241017	142500	24089160	4175	4175	4175	4175	0
384	20241017	142400	24089160	4175	4175	4175	4175	0
385	20241017	142300	24089160	4175	4175	4175	4175	0
386	20241017	142200	24089160	4175	4175	4175	4175	0
387	20241017	142100	24089160	4175	4175	4175	4175	0
388	20241017	142000	24089160	4175	4175	4175	4175	0
389	20241017	141900	24089160	4175	4175	4175	4175	0
390	20241017	141800	24089160	4175	4175	4175	4175	0
391	20241017	141700	24089160	4175	4175	4175	4175	0
392	20241017	141600	24089160	4175	4175	4175	4175	0
393	20241017	141500	24089160	4175	4175	4175	4175	0
394	20241017	141400	24089160	4175	4175	4175	4175	0
395	20241017	141300	24089160	4175	4175	4175	4175	0
396	20241017	141200	24089160	4175	4175	4175	4175	0
397	20241017	141100	24089160	4175	4175	4175	4175	0
398	20241017	141000	24089160	4175	4175	4175	4175	0
399	20241017	140900	24089160	4175	4175	4175	4175	0
400	20241017	140800	24089160	4175	4175	4175	4175	0
401	20241017	140700	24089160	4175	4175	4175	4175	0
402	20241017	140600	24089160	4175	4175	4175	4175	0
403	20241017	140500	24089160	4175	4175	4175	4175	0
404	20241017	140400	24089160	4175	4175	4175	4175	0
405	20241017	140300	24089160	4175	4175	4175	4175	0
406	20241017	140200	24089160	4175	4175	4175	4175	0
407	20241017	140100	24089160	4175	4175	4175	4175	0
408	20241017	140000	24089160	4175	4175	4175	4175	0
409	20241017	135900	24089160	4175	4175	4175	4175	0
410	20241017	135800	24089160	4175	4175	4175	4175	0
411	20241017	135700	24089160	4175	4175	4175	4175	0
412	20241017	135600	24089160	4175	4175	4175	4175	0
413	20241017	135500	24089160	4175	4175	4175	4175	1
414	20241017	135400	24084985	4175	4175	4175	4175	0
415	20241017	135300	24084985	4175	4175	4175	4175	0
416	20241017	135200	24084985	4175	4175	4175	4175	0
417	20241017	135100	24084985	4175	4175	4175	4175	0
418	20241017	135000	24084985	4175	4175	4175	4175	0
419	20241017	134900	24084985	4175	4175	4175	4175	0
420	20241017	134800	24084985	4175	4175	4175	4175	0
421	20241017	134700	24084985	4175	4175	4175	4175	0
422	20241017	134600	24084985	4175	4175	4175	4175	0
423	20241017	134500	24084985	4175	4175	4175	4175	0
424	20241017	134400	24084985	4175	4175	4175	4175	0
425	20241017	134300	24084985	4175	4175	4175	4175	0
426	20241017	134200	24084985	4175	4175	4175	4175	0
427	20241017	134100	24084985	4175	4175	4175	4175	0
428	20241017	134000	24084985	4175	4175	4175	4175	0
429	20241017	133900	24084985	4175	4175	4175	4175	0
430	20241017	133800	24084985	4175	4175	4175	4175	0
431	20241017	133700	24084985	4175	4175	4175	4175	0
432	20241017	133600	24084985	4175	4175	4175	4175	0
433	20241017	133500	24084985	4175	4175	4175	4175	0
434	20241017	133400	24084985	4175	4175	4175	4175	0
435	20241017	133300	24084985	4175	4175	4175	4175	0
436	20241017	133200	24084985	4175	4175	4175	4175	0
437	20241017	133100	24084985	4175	4175	4175	4175	0
438	20241017	133000	24084985	4175	4175	4175	4175	0
439	20241017	132900	24084985	4175	4175	4175	4175	1
440	20241017	132800	24080810	4135	4135	4135	4135	0
441	20241017	132700	24080810	4135	4135	4135	4135	50
442	20241017	132600	23874060	4135	4135	4135	4135	0
443	20241017	132500	23874060	4135	4135	4135	4135	0
444	20241017	132400	23874060	4135	4135	4135	4135	0
445	20241017	132300	23874060	4135	4135	4135	4135	0
446	20241017	132200	23874060	4135	4135	4135	4135	0
447	20241017	132100	23874060	4135	4135	4135	4135	1
448	20241017	132000	23869925	4140	4140	4140	4140	0
449	20241017	131900	23869925	4140	4140	4140	4140	46
450	20241017	131800	23679485	4145	4150	4150	4145	146
451	20241017	131700	23073865	4150	4150	4150	4150	0
452	20241017	131600	23073865	4150	4150	4150	4150	1
453	20241017	131500	23069715	4180	4180	4180	4180	5
454	20241017	131400	23048815	4180	4180	4180	4180	0
455	20241017	131300	23048815	4180	4180	4180	4180	0
456	20241017	131200	23048815	4180	4180	4180	4180	158
457	20241017	131100	22388375	4185	4185	4185	4185	0
458	20241017	131000	22388375	4185	4185	4185	4185	0
459	20241017	130900	22388375	4185	4185	4185	4185	0
460	20241017	130800	22388375	4185	4185	4185	4185	0
461	20241017	130700	22388375	4185	4185	4185	4185	0
462	20241017	130600	22388375	4185	4185	4185	4185	0
463	20241017	130500	22388375	4185	4185	4185	4185	0
464	20241017	130400	22388375	4185	4185	4185	4185	0
465	20241017	130300	22388375	4185	4185	4185	4185	0
466	20241017	130200	22388375	4185	4185	4185	4185	0
467	20241017	130100	22388375	4185	4185	4185	4185	0
468	20241017	130000	22388375	4185	4185	4185	4185	0
469	20241017	125900	22388375	4185	4185	4185	4185	0
470	20241017	125800	22388375	4185	4185	4185	4185	0
471	20241017	125700	22388375	4185	4185	4185	4185	0
472	20241017	125600	22388375	4185	4185	4185	4185	0
473	20241017	125500	22388375	4185	4185	4185	4185	0
474	20241017	125400	22388375	4185	4185	4185	4185	1
475	20241017	125300	22384190	4150	4150	4150	4150	0
476	20241017	125200	22384190	4150	4150	4150	4150	67
477	20241017	125100	22106140	4155	4155	4155	4155	61
478	20241017	125000	21852685	4165	4165	4165	4165	60
479	20241017	124900	21602785	4165	4165	4165	4165	0
480	20241017	124800	21602785	4165	4165	4165	4165	0
481	20241017	124700	21602785	4165	4165	4165	4165	0
482	20241017	124600	21602785	4165	4165	4165	4165	0
483	20241017	124500	21602785	4165	4165	4165	4165	0
484	20241017	124400	21602785	4165	4165	4165	4165	0
485	20241017	124300	21602785	4165	4165	4165	4165	16
486	20241017	124200	21536145	4170	4170	4170	4170	3
487	20241017	124100	21523635	4170	4170	4170	4170	0
488	20241017	124000	21523635	4170	4170	4170	4170	0
489	20241017	123900	21523635	4170	4170	4170	4170	0
490	20241017	123800	21523635	4170	4170	4170	4170	0
491	20241017	123700	21523635	4170	4170	4170	4170	0
492	20241017	123600	21523635	4170	4170	4170	4170	0
493	20241017	123500	21523635	4170	4170	4170	4170	0
494	20241017	123400	21523635	4170	4170	4170	4170	0
495	20241017	123300	21523635	4170	4170	4170	4170	0
496	20241017	123200	21523635	4170	4170	4170	4170	0
497	20241017	123100	21523635	4170	4170	4170	4170	0
498	20241017	123000	21523635	4170	4170	4170	4170	0
499	20241017	122900	21523635	4170	4170	4170	4170	0
500	20241017	122800	21523635	4170	4170	4170	4170	0
501	20241017	122700	21523635	4170	4170	4170	4170	0
502	20241017	122600	21523635	4170	4170	4170	4170	0
503	20241017	122500	21523635	4170	4170	4170	4170	0
504	20241017	122400	21523635	4170	4170	4170	4170	0
505	20241017	122300	21523635	4170	4170	4170	4170	0
506	20241017	122200	21523635	4170	4170	4170	4170	0
507	20241017	122100	21523635	4170	4170	4170	4170	0
508	20241017	122000	21523635	4170	4170	4170	4170	0
509	20241017	121900	21523635	4170	4170	4170	4170	0
510	20241017	121800	21523635	4170	4170	4170	4170	0
511	20241017	121700	21523635	4170	4170	4170	4170	0
512	20241017	121600	21523635	4170	4170	4170	4170	0
513	20241017	121500	21523635	4170	4170	4170	4170	0
514	20241017	121400	21523635	4170	4170	4170	4170	0
515	20241017	121300	21523635	4170	4170	4170	4170	357
516	20241017	121200	20034945	4165	4165	4165	4165	0
517	20241017	121100	20034945	4165	4165	4165	4165	83
518	20241017	121000	19689250	4155	4155	4155	4155	0
519	20241017	120900	19689250	4155	4155	4155	4155	0
520	20241017	120800	19689250	4155	4155	4155	4155	0
521	20241017	120700	19689250	4155	4155	4155	4155	0
522	20241017	120600	19689250	4155	4155	4155	4155	0
523	20241017	120500	19689250	4155	4155	4155	4155	0
524	20241017	120400	19689250	4155	4155	4155	4155	0
525	20241017	120300	19689250	4155	4155	4155	4155	0
526	20241017	120200	19689250	4155	4155	4155	4155	0
527	20241017	120100	19689250	4155	4155	4155	4155	0
528	20241017	120000	19689250	4155	4155	4155	4155	1
529	20241017	115900	19685095	4155	4155	4155	4155	0
530	20241017	115800	19685095	4155	4155	4155	4155	0
531	20241017	115700	19685095	4155	4155	4155	4155	0
532	20241017	115600	19685095	4155	4155	4155	4155	30
533	20241017	115500	19560445	4155	4155	4155	4155	25
534	20241017	115400	19456570	4160	4160	4160	4160	76
535	20241017	115300	19140410	4165	4165	4165	4165	0
536	20241017	115200	19140410	4165	4165	4165	4165	0
537	20241017	115100	19140410	4165	4165	4165	4165	0
538	20241017	115000	19140410	4165	4165	4165	4165	0
539	20241017	114900	19140410	4165	4165	4165	4165	0
540	20241017	114800	19140410	4165	4165	4165	4165	0
541	20241017	114700	19140410	4165	4165	4165	4165	0
542	20241017	114600	19140410	4165	4165	4165	4165	0
543	20241017	114500	19140410	4165	4165	4165	4165	0
544	20241017	114400	19140410	4165	4165	4165	4165	0
545	20241017	114300	19140410	4165	4165	4165	4165	0
546	20241017	114200	19140410	4165	4165	4165	4165	156
547	20241017	114100	18490670	4175	4175	4175	4175	0
548	20241017	114000	18490670	4175	4175	4175	4175	0
549	20241017	113900	18490670	4175	4175	4175	4175	0
550	20241017	113800	18490670	4175	4175	4175	4175	0
551	20241017	113700	18490670	4175	4175	4175	4175	0
552	20241017	113600	18490670	4175	4175	4175	4175	0
553	20241017	113500	18490670	4175	4175	4175	4175	0
554	20241017	113400	18490670	4175	4175	4175	4175	0
555	20241017	113300	18490670	4175	4175	4175	4175	0
556	20241017	113200	18490670	4175	4175	4175	4175	0
557	20241017	113100	18490670	4175	4175	4175	4175	199
558	20241017	113000	17659845	4175	4175	4175	4175	0
559	20241017	112900	17659845	4175	4175	4175	4175	0
560	20241017	112800	17659845	4175	4175	4175	4175	0
561	20241017	112700	17659845	4175	4175	4175	4175	0
562	20241017	112600	17659845	4175	4175	4175	4175	0
563	20241017	112500	17659845	4175	4175	4175	4175	0
564	20241017	112400	17659845	4175	4175	4175	4175	0
565	20241017	112300	17659845	4175	4175	4175	4175	0
566	20241017	112200	17659845	4175	4175	4175	4175	0
567	20241017	112100	17659845	4175	4175	4175	4175	0
568	20241017	112000	17659845	4175	4175	4175	4175	100
569	20241017	111900	17242345	4175	4175	4175	4175	0
570	20241017	111800	17242345	4175	4175	4175	4175	0
571	20241017	111700	17242345	4175	4175	4175	4175	0
572	20241017	111600	17242345	4175	4175	4175	4175	1
573	20241017	111500	17238170	4175	4175	4175	4175	0
574	20241017	111400	17238170	4175	4175	4175	4175	0
575	20241017	111300	17238170	4175	4175	4175	4175	0
576	20241017	111200	17238170	4175	4175	4175	4175	0
577	20241017	111100	17238170	4175	4175	4175	4175	0
578	20241017	111000	17238170	4175	4175	4175	4175	0
579	20241017	110900	17238170	4175	4175	4175	4175	0
580	20241017	110800	17238170	4175	4175	4175	4175	0
581	20241017	110700	17238170	4175	4175	4175	4175	0
582	20241017	110600	17238170	4175	4175	4175	4175	0
583	20241017	110500	17238170	4175	4175	4175	4175	0
584	20241017	110400	17238170	4175	4175	4175	4175	0
585	20241017	110300	17238170	4175	4175	4175	4175	0
586	20241017	110200	17238170	4175	4175	4175	4175	0
587	20241017	110100	17238170	4175	4175	4175	4175	12
588	20241017	110000	17188070	4175	4175	4175	4175	0
589	20241017	105900	17188070	4175	4175	4175	4175	0
590	20241017	105800	17188070	4175	4175	4175	4175	0
591	20241017	105700	17188070	4175	4175	4175	4175	0
592	20241017	105600	17188070	4175	4175	4175	4175	0
593	20241017	105500	17188070	4175	4175	4175	4175	1
594	20241017	105400	17183895	4175	4175	4175	4175	0
595	20241017	105300	17183895	4175	4175	4175	4175	0
596	20241017	105200	17183895	4175	4175	4175	4175	0
597	20241017	105100	17183895	4175	4175	4175	4175	0
598	20241017	105000	17183895	4175	4175	4175	4175	0
599	20241017	104900	17183895	4175	4175	4175	4175	1
600	20241017	104800	17179720	4165	4165	4165	4165	0
601	20241017	104700	17179720	4165	4165	4165	4165	0
602	20241017	104600	17179720	4165	4175	4175	4165	157
603	20241017	104500	16525745	4175	4175	4175	4175	190
604	20241017	104400	15732495	4175	4175	4175	4175	22
605	20241017	104300	15640645	4175	4175	4175	4175	0
606	20241017	104200	15640645	4175	4175	4175	4175	0
607	20241017	104100	15640645	4175	4175	4175	4175	0
608	20241017	104000	15640645	4175	4175	4175	4175	0
609	20241017	103900	15640645	4175	4175	4175	4175	0
610	20241017	103800	15640645	4175	4175	4175	4175	0
611	20241017	103700	15640645	4175	4175	4175	4175	0
612	20241017	103600	15640645	4175	4175	4175	4175	0
613	20241017	103500	15640645	4175	4175	4175	4175	0
614	20241017	103400	15640645	4175	4175	4175	4175	0
615	20241017	103300	15640645	4175	4175	4175	4175	0
616	20241017	103200	15640645	4175	4175	4175	4175	0
617	20241017	103100	15640645	4175	4175	4175	4175	0
618	20241017	103000	15640645	4175	4175	4175	4175	2
619	20241017	102900	15632295	4175	4175	4175	4175	0
620	20241017	102800	15632295	4175	4175	4175	4175	0
621	20241017	102700	15632295	4175	4175	4175	4175	0
622	20241017	102600	15632295	4175	4175	4175	4175	0
623	20241017	102500	15632295	4175	4175	4175	4175	0
624	20241017	102400	15632295	4175	4175	4175	4175	320
625	20241017	102300	14296295	4185	4185	4185	4185	0
626	20241017	102200	14296295	4185	4185	4185	4185	0
627	20241017	102100	14296295	4185	4185	4185	4185	6
628	20241017	102000	14271185	4185	4185	4185	4185	0
629	20241017	101900	14271185	4185	4185	4185	4185	0
630	20241017	101800	14271185	4185	4185	4185	4185	0
631	20241017	101700	14271185	4185	4185	4185	4185	0
632	20241017	101600	14271185	4185	4185	4185	4185	1170
633	20241017	101500	9374735	4185	4185	4185	4185	0
634	20241017	101400	9374735	4185	4185	4185	4185	0
635	20241017	101300	9374735	4185	4185	4185	4185	0
636	20241017	101200	9374735	4185	4185	4185	4185	0
637	20241017	101100	9374735	4185	4185	4185	4185	0
638	20241017	101000	9374735	4185	4185	4185	4185	23
639	20241017	100900	9278480	4185	4185	4185	4185	4
640	20241017	100800	9261740	4185	4185	4185	4185	0
641	20241017	100700	9261740	4185	4185	4185	4185	0
642	20241017	100600	9261740	4185	4185	4185	4185	0
643	20241017	100500	9261740	4185	4185	4185	4185	0
644	20241017	100400	9261740	4185	4185	4185	4185	0
645	20241017	100300	9261740	4185	4185	4185	4185	100
646	20241017	100200	8843240	4195	4195	4195	4195	10
647	20241017	100100	8801290	4200	4200	4200	4200	0
648	20241017	100000	8801290	4200	4200	4200	4200	0
649	20241017	095900	8801290	4200	4200	4200	4200	0
650	20241017	095800	8801290	4200	4200	4200	4200	0
651	20241017	095700	8801290	4200	4200	4200	4200	0
652	20241017	095600	8801290	4200	4200	4200	4200	0
653	20241017	095500	8801290	4200	4200	4200	4200	0
654	20241017	095400	8801290	4200	4200	4200	4200	0
655	20241017	095300	8801290	4200	4200	4200	4200	0
656	20241017	095200	8801290	4200	4200	4200	4200	170
657	20241017	095100	8087290	4195	4195	4195	4195	0
658	20241017	095000	8087290	4195	4195	4195	4195	0
659	20241017	094900	8087290	4195	4195	4195	4195	0
660	20241017	094800	8087290	4195	4195	4195	4195	0
661	20241017	094700	8087290	4195	4195	4195	4195	0
662	20241017	094600	8087290	4195	4200	4200	4195	51
663	20241017	094500	7873095	4200	4200	4200	4200	30
664	20241017	094400	7747095	4200	4200	4200	4200	0
665	20241017	094300	7747095	4200	4200	4200	4200	0
666	20241017	094200	7747095	4200	4200	4200	4200	1
667	20241017	094100	7742895	4205	4205	4205	4205	0
668	20241017	094000	7742895	4205	4205	4205	4205	1
669	20241017	093900	7738690	4205	4205	4205	4205	0
670	20241017	093800	7738690	4205	4205	4205	4205	0
671	20241017	093700	7738690	4205	4205	4205	4205	0
672	20241017	093600	7738690	4205	4205	4205	4205	1
673	20241017	093500	7734485	4185	4185	4185	4185	824
674	20241017	093400	4286045	4205	4205	4205	4205	0
675	20241017	093300	4286045	4205	4205	4205	4205	1
676	20241017	093200	4281840	4195	4195	4195	4195	300
677	20241017	093100	3023340	4195	4195	4195	4195	0
678	20241017	093000	3023340	4195	4195	4195	4195	2
679	20241017	092900	3014950	4210	4210	4210	4210	63
680	20241017	092800	2749720	4210	4210	4210	4210	0
681	20241017	092700	2749720	4210	4210	4210	4210	0
682	20241017	092600	2749720	4210	4210	4210	4210	0
683	20241017	092500	2749720	4210	4210	4210	4210	0
684	20241017	092400	2749720	4210	4210	4210	4210	0
685	20241017	092300	2749720	4210	4210	4210	4210	0
686	20241017	092200	2749720	4210	4210	4210	4210	1
687	20241017	092100	2745510	4205	4205	4205	4205	30
688	20241017	092000	2619360	4205	4205	4205	4205	0
689	20241017	091900	2619360	4205	4185	4205	4185	2
690	20241017	091800	2610970	4165	4165	4165	4165	0
691	20241017	091700	2610970	4165	4170	4170	4165	2
692	20241017	091600	2602635	4210	4210	4210	4210	0
693	20241017	091500	2602635	4210	4210	4210	4210	0
694	20241017	091400	2602635	4210	4210	4210	4210	1
695	20241017	091300	2598425	4210	4210	4210	4210	0
696	20241017	091200	2598425	4210	4210	4210	4210	0
697	20241017	091100	2598425	4210	4210	4210	4210	61
698	20241017	091000	2341615	4210	4210	4210	4210	7
699	20241017	090900	2312145	4230	4230	4230	4230	0
700	20241017	090800	2312145	4230	4230	4230	4230	0
701	20241017	090700	2312145	4230	4230	4245	4170	242
702	20241017	090600	1290090	4235	4190	4235	4190	300
703	20241017	090500	25030	4190	4190	4190	4190	0
704	20241017	090400	25030	4190	4190	4190	4190	0
705	20241017	090300	25030	4190	4190	4190	4190	1
706	20241017	090200	20840	4170	4170	4170	4170	0
707	20241017	090100	20840	4170	4170	4170	4170	1
708	20241017	090000	16670	4170	4165	4170	4165	4