KissMeData/290120/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	210800	15831945	2740	2740	2740	2740	207
3	20241015	210700	15831945	2740	2740	2740	2740	0
4	20241015	210600	15831945	2740	2740	2740	2740	0
5	20241015	210500	15831945	2740	2740	2740	2740	0
6	20241015	210400	15831945	2740	2740	2740	2740	0
7	20241015	210300	15831945	2740	2740	2740	2740	0
8	20241015	210200	15831945	2740	2740	2740	2740	0
9	20241015	210100	15831945	2740	2740	2740	2740	0
10	20241015	210000	15831945	2740	2740	2740	2740	0
11	20241015	205900	15831945	2740	2740	2740	2740	0
12	20241015	205800	15831945	2740	2740	2740	2740	0
13	20241015	205700	15831945	2740	2740	2740	2740	0
14	20241015	205600	15831945	2740	2740	2740	2740	0
15	20241015	205500	15831945	2740	2740	2740	2740	0
16	20241015	205400	15831945	2740	2740	2740	2740	0
17	20241015	205300	15831945	2740	2740	2740	2740	0
18	20241015	205200	15831945	2740	2740	2740	2740	0
19	20241015	205100	15831945	2740	2740	2740	2740	0
20	20241015	205000	15831945	2740	2740	2740	2740	0
21	20241015	204900	15831945	2740	2740	2740	2740	0
22	20241015	204800	15831945	2740	2740	2740	2740	0
23	20241015	204700	15831945	2740	2740	2740	2740	0
24	20241015	204600	15831945	2740	2740	2740	2740	0
25	20241015	204500	15831945	2740	2740	2740	2740	0
26	20241015	204400	15831945	2740	2740	2740	2740	0
27	20241015	204300	15831945	2740	2740	2740	2740	0
28	20241015	204200	15831945	2740	2740	2740	2740	0
29	20241015	204100	15831945	2740	2740	2740	2740	0
30	20241015	204000	15831945	2740	2740	2740	2740	0
31	20241015	203900	15831945	2740	2740	2740	2740	0
32	20241015	203800	15831945	2740	2740	2740	2740	207
33	20241015	203700	15831945	2740	2740	2740	2740	0
34	20241015	203600	15831945	2740	2740	2740	2740	0
35	20241015	203500	15831945	2740	2740	2740	2740	0
36	20241015	203400	15831945	2740	2740	2740	2740	0
37	20241015	203300	15831945	2740	2740	2740	2740	0
38	20241015	203200	15831945	2740	2740	2740	2740	0
39	20241015	203100	15831945	2740	2740	2740	2740	0
40	20241015	203000	15831945	2740	2740	2740	2740	0
41	20241015	202900	15831945	2740	2740	2740	2740	0
42	20241015	202800	15831945	2740	2740	2740	2740	0
43	20241015	202700	15831945	2740	2740	2740	2740	0
44	20241015	202600	15831945	2740	2740	2740	2740	0
45	20241015	202500	15831945	2740	2740	2740	2740	0
46	20241015	202400	15831945	2740	2740	2740	2740	0
47	20241015	202300	15831945	2740	2740	2740	2740	0
48	20241015	202200	15831945	2740	2740	2740	2740	0
49	20241015	202100	15831945	2740	2740	2740	2740	0
50	20241015	202000	15831945	2740	2740	2740	2740	0
51	20241015	201900	15831945	2740	2740	2740	2740	0
52	20241015	201800	15831945	2740	2740	2740	2740	0
53	20241015	201700	15831945	2740	2740	2740	2740	0
54	20241015	201600	15831945	2740	2740	2740	2740	0
55	20241015	201500	15831945	2740	2740	2740	2740	0
56	20241015	201400	15831945	2740	2740	2740	2740	0
57	20241015	201300	15831945	2740	2740	2740	2740	0
58	20241015	201200	15831945	2740	2740	2740	2740	0
59	20241015	201100	15831945	2740	2740	2740	2740	0
60	20241015	201000	15831945	2740	2740	2740	2740	0
61	20241015	200900	15831945	2740	2740	2740	2740	0
62	20241015	200800	15831945	2740	2740	2740	2740	207
63	20241015	200700	15831945	2740	2740	2740	2740	0
64	20241015	200600	15831945	2740	2740	2740	2740	0
65	20241015	200500	15831945	2740	2740	2740	2740	0
66	20241015	200400	15831945	2740	2740	2740	2740	0
67	20241015	200300	15831945	2740	2740	2740	2740	0
68	20241015	200200	15831945	2740	2740	2740	2740	0
69	20241015	200100	15831945	2740	2740	2740	2740	0
70	20241015	200000	15831945	2740	2740	2740	2740	0
71	20241015	195900	15831945	2740	2740	2740	2740	0
72	20241015	195800	15831945	2740	2740	2740	2740	0
73	20241015	195700	15831945	2740	2740	2740	2740	0
74	20241015	195600	15831945	2740	2740	2740	2740	0
75	20241015	195500	15831945	2740	2740	2740	2740	0
76	20241015	195400	15831945	2740	2740	2740	2740	0
77	20241015	195300	15831945	2740	2740	2740	2740	0
78	20241015	195200	15831945	2740	2740	2740	2740	0
79	20241015	195100	15831945	2740	2740	2740	2740	0
80	20241015	195000	15831945	2740	2740	2740	2740	0
81	20241015	194900	15831945	2740	2740	2740	2740	0
82	20241015	194800	15831945	2740	2740	2740	2740	0
83	20241015	194700	15831945	2740	2740	2740	2740	0
84	20241015	194600	15831945	2740	2740	2740	2740	0
85	20241015	194500	15831945	2740	2740	2740	2740	0
86	20241015	194400	15831945	2740	2740	2740	2740	0
87	20241015	194300	15831945	2740	2740	2740	2740	0
88	20241015	194200	15831945	2740	2740	2740	2740	0
89	20241015	194100	15831945	2740	2740	2740	2740	0
90	20241015	194000	15831945	2740	2740	2740	2740	0
91	20241015	193900	15831945	2740	2740	2740	2740	0
92	20241015	193800	15831945	2740	2740	2740	2740	207
93	20241015	193700	15831945	2740	2740	2740	2740	0
94	20241015	193600	15831945	2740	2740	2740	2740	0
95	20241015	193500	15831945	2740	2740	2740	2740	0
96	20241015	193400	15831945	2740	2740	2740	2740	0
97	20241015	193300	15831945	2740	2740	2740	2740	0
98	20241015	193200	15831945	2740	2740	2740	2740	0
99	20241015	193100	15831945	2740	2740	2740	2740	0
100	20241015	193000	15831945	2740	2740	2740	2740	0
101	20241015	192900	15831945	2740	2740	2740	2740	0
102	20241015	192800	15831945	2740	2740	2740	2740	0
103	20241015	192700	15831945	2740	2740	2740	2740	0
104	20241015	192600	15831945	2740	2740	2740	2740	0
105	20241015	192500	15831945	2740	2740	2740	2740	0
106	20241015	192400	15831945	2740	2740	2740	2740	0
107	20241015	192300	15831945	2740	2740	2740	2740	0
108	20241015	192200	15831945	2740	2740	2740	2740	0
109	20241015	192100	15831945	2740	2740	2740	2740	0
110	20241015	192000	15831945	2740	2740	2740	2740	0
111	20241015	191900	15831945	2740	2740	2740	2740	0
112	20241015	191800	15831945	2740	2740	2740	2740	0
113	20241015	191700	15831945	2740	2740	2740	2740	0
114	20241015	191600	15831945	2740	2740	2740	2740	0
115	20241015	191500	15831945	2740	2740	2740	2740	0
116	20241015	191400	15831945	2740	2740	2740	2740	0
117	20241015	191300	15831945	2740	2740	2740	2740	0
118	20241015	191200	15831945	2740	2740	2740	2740	0
119	20241015	191100	15831945	2740	2740	2740	2740	0
120	20241015	191000	15831945	2740	2740	2740	2740	0
121	20241015	190900	15831945	2740	2740	2740	2740	0
122	20241015	190800	15831945	2740	2740	2740	2740	207
123	20241015	190700	15831945	2740	2740	2740	2740	0
124	20241015	190600	15831945	2740	2740	2740	2740	0
125	20241015	190500	15831945	2740	2740	2740	2740	0
126	20241015	190400	15831945	2740	2740	2740	2740	0
127	20241015	190300	15831945	2740	2740	2740	2740	0
128	20241015	190200	15831945	2740	2740	2740	2740	0
129	20241015	190100	15831945	2740	2740	2740	2740	0
130	20241015	190000	15831945	2740	2740	2740	2740	0
131	20241015	185900	15831945	2740	2740	2740	2740	0
132	20241015	185800	15831945	2740	2740	2740	2740	0
133	20241015	185700	15831945	2740	2740	2740	2740	0
134	20241015	185600	15831945	2740	2740	2740	2740	0
135	20241015	185500	15831945	2740	2740	2740	2740	0
136	20241015	185400	15831945	2740	2740	2740	2740	0
137	20241015	185300	15831945	2740	2740	2740	2740	0
138	20241015	185200	15831945	2740	2740	2740	2740	0
139	20241015	185100	15831945	2740	2740	2740	2740	0
140	20241015	185000	15831945	2740	2740	2740	2740	0
141	20241015	184900	15831945	2740	2740	2740	2740	0
142	20241015	184800	15831945	2740	2740	2740	2740	0
143	20241015	184700	15831945	2740	2740	2740	2740	0
144	20241015	184600	15831945	2740	2740	2740	2740	0
145	20241015	184500	15831945	2740	2740	2740	2740	0
146	20241015	184400	15831945	2740	2740	2740	2740	0
147	20241015	184300	15831945	2740	2740	2740	2740	0
148	20241015	184200	15831945	2740	2740	2740	2740	0
149	20241015	184100	15831945	2740	2740	2740	2740	0
150	20241015	184000	15831945	2740	2740	2740	2740	0
151	20241015	183900	15831945	2740	2740	2740	2740	0
152	20241015	183800	15831945	2740	2740	2740	2740	207
153	20241015	183700	15831945	2740	2740	2740	2740	0
154	20241015	183600	15831945	2740	2740	2740	2740	0
155	20241015	183500	15831945	2740	2740	2740	2740	0
156	20241015	183400	15831945	2740	2740	2740	2740	0
157	20241015	183300	15831945	2740	2740	2740	2740	0
158	20241015	183200	15831945	2740	2740	2740	2740	0
159	20241015	183100	15831945	2740	2740	2740	2740	0
160	20241015	183000	15831945	2740	2740	2740	2740	0
161	20241015	182900	15831945	2740	2740	2740	2740	0
162	20241015	182800	15831945	2740	2740	2740	2740	0
163	20241015	182700	15831945	2740	2740	2740	2740	0
164	20241015	182600	15831945	2740	2740	2740	2740	0
165	20241015	182500	15831945	2740	2740	2740	2740	0
166	20241015	182400	15831945	2740	2740	2740	2740	0
167	20241015	182300	15831945	2740	2740	2740	2740	0
168	20241015	182200	15831945	2740	2740	2740	2740	0
169	20241015	182100	15831945	2740	2740	2740	2740	0
170	20241015	182000	15831945	2740	2740	2740	2740	0
171	20241015	181900	15831945	2740	2740	2740	2740	0
172	20241015	181800	15831945	2740	2740	2740	2740	0
173	20241015	181700	15831945	2740	2740	2740	2740	0
174	20241015	181600	15831945	2740	2740	2740	2740	0
175	20241015	181500	15831945	2740	2740	2740	2740	0
176	20241015	181400	15831945	2740	2740	2740	2740	0
177	20241015	181300	15831945	2740	2740	2740	2740	0
178	20241015	181200	15831945	2740	2740	2740	2740	0
179	20241015	181100	15831945	2740	2740	2740	2740	0
180	20241015	181000	15831945	2740	2740	2740	2740	0
181	20241015	180900	15831945	2740	2740	2740	2740	0
182	20241015	180800	15831945	2740	2740	2740	2740	207
183	20241015	180700	15831945	2740	2740	2740	2740	0
184	20241015	180600	15831945	2740	2740	2740	2740	0
185	20241015	180500	15831945	2740	2740	2740	2740	0
186	20241015	180400	15831945	2740	2740	2740	2740	0
187	20241015	180300	15831945	2740	2740	2740	2740	0
188	20241015	180200	15831945	2740	2740	2740	2740	0
189	20241015	180100	15831945	2740	2740	2740	2740	0
190	20241015	180000	15831945	2740	2740	2740	2740	0
191	20241015	175900	15831945	2740	2740	2740	2740	0
192	20241015	175800	15831945	2740	2740	2740	2740	0
193	20241015	175700	15831945	2740	2740	2740	2740	0
194	20241015	175600	15831945	2740	2740	2740	2740	0
195	20241015	175500	15831945	2740	2740	2740	2740	0
196	20241015	175400	15831945	2740	2740	2740	2740	0
197	20241015	175300	15831945	2740	2740	2740	2740	0
198	20241015	175200	15831945	2740	2740	2740	2740	0
199	20241015	175100	15831945	2740	2740	2740	2740	0
200	20241015	175000	15831945	2740	2740	2740	2740	0
201	20241015	174900	15831945	2740	2740	2740	2740	0
202	20241015	174800	15831945	2740	2740	2740	2740	0
203	20241015	174700	15831945	2740	2740	2740	2740	0
204	20241015	174600	15831945	2740	2740	2740	2740	0
205	20241015	174500	15831945	2740	2740	2740	2740	0
206	20241015	174400	15831945	2740	2740	2740	2740	0
207	20241015	174300	15831945	2740	2740	2740	2740	0
208	20241015	174200	15831945	2740	2740	2740	2740	0
209	20241015	174100	15831945	2740	2740	2740	2740	0
210	20241015	174000	15831945	2740	2740	2740	2740	0
211	20241015	173900	15831945	2740	2740	2740	2740	0
212	20241015	173800	15831945	2740	2740	2740	2740	207
213	20241015	173700	15831945	2740	2740	2740	2740	0
214	20241015	173600	15831945	2740	2740	2740	2740	0
215	20241015	173500	15831945	2740	2740	2740	2740	0
216	20241015	173400	15831945	2740	2740	2740	2740	0
217	20241015	173300	15831945	2740	2740	2740	2740	0
218	20241015	173200	15831945	2740	2740	2740	2740	0
219	20241015	173100	15831945	2740	2740	2740	2740	0
220	20241015	173000	15831945	2740	2740	2740	2740	0
221	20241015	172900	15831945	2740	2740	2740	2740	0
222	20241015	172800	15831945	2740	2740	2740	2740	0
223	20241015	172700	15831945	2740	2740	2740	2740	0
224	20241015	172600	15831945	2740	2740	2740	2740	0
225	20241015	172500	15831945	2740	2740	2740	2740	0
226	20241015	172400	15831945	2740	2740	2740	2740	0
227	20241015	172300	15831945	2740	2740	2740	2740	0
228	20241015	172200	15831945	2740	2740	2740	2740	0
229	20241015	172100	15831945	2740	2740	2740	2740	0
230	20241015	172000	15831945	2740	2740	2740	2740	0
231	20241015	171900	15831945	2740	2740	2740	2740	0
232	20241015	171800	15831945	2740	2740	2740	2740	0
233	20241015	171700	15831945	2740	2740	2740	2740	0
234	20241015	171600	15831945	2740	2740	2740	2740	0
235	20241015	171500	15831945	2740	2740	2740	2740	0
236	20241015	171400	15831945	2740	2740	2740	2740	0
237	20241015	171300	15831945	2740	2740	2740	2740	0
238	20241015	171200	15831945	2740	2740	2740	2740	0
239	20241015	171100	15831945	2740	2740	2740	2740	0
240	20241015	171000	15831945	2740	2740	2740	2740	0
241	20241015	170900	15831945	2740	2740	2740	2740	0
242	20241015	170800	15831945	2740	2740	2740	2740	207
243	20241015	170700	15831945	2740	2740	2740	2740	0
244	20241015	170600	15831945	2740	2740	2740	2740	0
245	20241015	170500	15831945	2740	2740	2740	2740	0
246	20241015	170400	15831945	2740	2740	2740	2740	0
247	20241015	170300	15831945	2740	2740	2740	2740	0
248	20241015	170200	15831945	2740	2740	2740	2740	0
249	20241015	170100	15831945	2740	2740	2740	2740	0
250	20241015	170000	15831945	2740	2740	2740	2740	0
251	20241015	165900	15831945	2740	2740	2740	2740	0
252	20241015	165800	15831945	2740	2740	2740	2740	0
253	20241015	165700	15831945	2740	2740	2740	2740	0
254	20241015	165600	15831945	2740	2740	2740	2740	0
255	20241015	165500	15831945	2740	2740	2740	2740	0
256	20241015	165400	15831945	2740	2740	2740	2740	0
257	20241015	165300	15831945	2740	2740	2740	2740	0
258	20241015	165200	15831945	2740	2740	2740	2740	0
259	20241015	165100	15831945	2740	2740	2740	2740	0
260	20241015	165000	15831945	2740	2740	2740	2740	0
261	20241015	164900	15831945	2740	2740	2740	2740	0
262	20241015	164800	15831945	2740	2740	2740	2740	0
263	20241015	164700	15831945	2740	2740	2740	2740	0
264	20241015	164600	15831945	2740	2740	2740	2740	0
265	20241015	164500	15831945	2740	2740	2740	2740	0
266	20241015	164400	15831945	2740	2740	2740	2740	0
267	20241015	164300	15831945	2740	2740	2740	2740	0
268	20241015	164200	15831945	2740	2740	2740	2740	0
269	20241015	164100	15831945	2740	2740	2740	2740	0
270	20241015	164000	15831945	2740	2740	2740	2740	0
271	20241015	163900	15831945	2740	2740	2740	2740	0
272	20241015	163800	15831945	2740	2740	2740	2740	207
273	20241015	163700	15831945	2740	2740	2740	2740	0
274	20241015	163600	15831945	2740	2740	2740	2740	0
275	20241015	163500	15831945	2740	2740	2740	2740	0
276	20241015	163400	15831945	2740	2740	2740	2740	0
277	20241015	163300	15831945	2740	2740	2740	2740	0
278	20241015	163200	15831945	2740	2740	2740	2740	0
279	20241015	163100	15831945	2740	2740	2740	2740	0
280	20241015	163000	15831945	2740	2740	2740	2740	0
281	20241015	162900	15831945	2740	2740	2740	2740	0
282	20241015	162800	15831945	2740	2740	2740	2740	0
283	20241015	162700	15831945	2740	2740	2740	2740	0
284	20241015	162600	15831945	2740	2740	2740	2740	0
285	20241015	162500	15831945	2740	2740	2740	2740	0
286	20241015	162400	15831945	2740	2740	2740	2740	0
287	20241015	162300	15831945	2740	2740	2740	2740	0
288	20241015	162200	15831945	2740	2740	2740	2740	0
289	20241015	162100	15831945	2740	2740	2740	2740	0
290	20241015	162000	15831945	2740	2740	2740	2740	0
291	20241015	161900	15831945	2740	2740	2740	2740	0
292	20241015	161800	15831945	2740	2740	2740	2740	0
293	20241015	161700	15831945	2740	2740	2740	2740	0
294	20241015	161600	15831945	2740	2740	2740	2740	0
295	20241015	161500	15831945	2740	2740	2740	2740	0
296	20241015	161400	15831945	2740	2740	2740	2740	0
297	20241015	161300	15831945	2740	2740	2740	2740	0
298	20241015	161200	15831945	2740	2740	2740	2740	0
299	20241015	161100	15831945	2740	2740	2740	2740	0
300	20241015	161000	15831945	2740	2740	2740	2740	0
301	20241015	160900	15831945	2740	2740	2740	2740	0
302	20241015	160800	15831945	2740	2740	2740	2740	207
303	20241015	160700	15831945	2740	2740	2740	2740	0
304	20241015	160600	15831945	2740	2740	2740	2740	0
305	20241015	160500	15831945	2740	2740	2740	2740	0
306	20241015	160400	15831945	2740	2740	2740	2740	0
307	20241015	160300	15831945	2740	2740	2740	2740	0
308	20241015	160200	15831945	2740	2740	2740	2740	0
309	20241015	160100	15831945	2740	2740	2740	2740	0
310	20241015	160000	15831945	2740	2740	2740	2740	0
311	20241015	155900	15831945	2740	2740	2740	2740	0
312	20241015	155800	15831945	2740	2740	2740	2740	0
313	20241015	155700	15831945	2740	2740	2740	2740	0
314	20241015	155600	15831945	2740	2740	2740	2740	0
315	20241015	155500	15831945	2740	2740	2740	2740	0
316	20241015	155400	15831945	2740	2740	2740	2740	0
317	20241015	155300	15831945	2740	2740	2740	2740	0
318	20241015	155200	15831945	2740	2740	2740	2740	0
319	20241015	155100	15831945	2740	2740	2740	2740	0
320	20241015	155000	15831945	2740	2740	2740	2740	0
321	20241015	154900	15831945	2740	2740	2740	2740	0
322	20241015	154800	15831945	2740	2740	2740	2740	0
323	20241015	154700	15831945	2740	2740	2740	2740	0
324	20241015	154600	15831945	2740	2740	2740	2740	0
325	20241015	154500	15831945	2740	2740	2740	2740	0
326	20241015	154400	15831945	2740	2740	2740	2740	0
327	20241015	154300	15831945	2740	2740	2740	2740	0
328	20241015	154200	15831945	2740	2740	2740	2740	0
329	20241015	154100	15831945	2740	2740	2740	2740	0
330	20241015	154000	15831945	2740	2740	2740	2740	0
331	20241015	153900	15831945	2740	2740	2740	2740	0
332	20241015	153800	15831945	2740	2740	2740	2740	207
333	20241015	153700	15831945	2740	2740	2740	2740	0
334	20241015	153600	15831945	2740	2740	2740	2740	0
335	20241015	153500	15831945	2740	2740	2740	2740	0
336	20241015	153400	15831945	2740	2740	2740	2740	0
337	20241015	153300	15831945	2740	2740	2740	2740	0
338	20241015	153200	15831945	2740	2740	2740	2740	0
339	20241015	153100	15831945	2740	2740	2740	2740	0
340	20241015	153000	15831945	2740	2740	2740	2740	207
341	20241015	152900	15264765	2730	2730	2730	2730	0
342	20241015	152800	15264765	2730	2730	2730	2730	0
343	20241015	152700	15264765	2730	2730	2730	2730	0
344	20241015	152600	15264765	2730	2730	2730	2730	0
345	20241015	152500	15264765	2730	2730	2730	2730	0
346	20241015	152400	15264765	2730	2730	2730	2730	0
347	20241015	152300	15264765	2730	2730	2730	2730	0
348	20241015	152200	15264765	2730	2730	2730	2730	0
349	20241015	152100	15264765	2730	2730	2730	2730	0
350	20241015	152000	15264765	2730	2730	2730	2730	0
351	20241015	151900	15264765	2730	2730	2730	2730	1
352	20241015	151800	15262035	2720	2720	2720	2720	123
353	20241015	151700	14927475	2725	2725	2725	2725	0
354	20241015	151600	14927475	2725	2725	2725	2725	0
355	20241015	151500	14927475	2725	2725	2725	2725	130
356	20241015	151400	14573225	2725	2725	2730	2725	402
357	20241015	151300	13477770	2730	2730	2730	2730	0
358	20241015	151200	13477770	2730	2730	2730	2730	0
359	20241015	151100	13477770	2730	2730	2730	2730	0
360	20241015	151000	13477770	2730	2730	2730	2730	0
361	20241015	150900	13477770	2730	2730	2730	2730	0
362	20241015	150800	13477770	2730	2730	2730	2730	0
363	20241015	150700	13477770	2730	2730	2730	2730	0
364	20241015	150600	13477770	2730	2730	2730	2730	0
365	20241015	150500	13477770	2730	2730	2730	2730	0
366	20241015	150400	13477770	2730	2730	2730	2730	0
367	20241015	150300	13477770	2730	2730	2730	2730	0
368	20241015	150200	13477770	2730	2730	2730	2730	0
369	20241015	150100	13477770	2730	2730	2730	2730	0
370	20241015	150000	13477770	2730	2730	2730	2730	0
371	20241015	145900	13477770	2730	2730	2730	2730	0
372	20241015	145800	13477770	2730	2730	2730	2730	0
373	20241015	145700	13477770	2730	2730	2730	2730	0
374	20241015	145600	13477770	2730	2730	2730	2730	0
375	20241015	145500	13477770	2730	2730	2730	2730	1
376	20241015	145400	13475040	2725	2725	2725	2725	0
377	20241015	145300	13475040	2725	2725	2725	2725	0
378	20241015	145200	13475040	2725	2725	2725	2725	0
379	20241015	145100	13475040	2725	2725	2725	2725	0
380	20241015	145000	13475040	2725	2725	2725	2725	0
381	20241015	144900	13475040	2725	2725	2725	2725	0
382	20241015	144800	13475040	2725	2725	2725	2725	1
383	20241015	144700	13472315	2730	2730	2730	2730	0
384	20241015	144600	13472315	2730	2730	2730	2730	0
385	20241015	144500	13472315	2730	2730	2730	2730	0
386	20241015	144400	13472315	2730	2730	2730	2730	0
387	20241015	144300	13472315	2730	2730	2730	2730	0
388	20241015	144200	13472315	2730	2730	2730	2730	0
389	20241015	144100	13472315	2730	2730	2730	2730	0
390	20241015	144000	13472315	2730	2730	2730	2730	0
391	20241015	143900	13472315	2730	2730	2730	2730	21
392	20241015	143800	13414985	2730	2730	2730	2730	0
393	20241015	143700	13414985	2730	2730	2730	2730	0
394	20241015	143600	13414985	2730	2730	2730	2730	0
395	20241015	143500	13414985	2730	2730	2730	2730	0
396	20241015	143400	13414985	2730	2730	2730	2730	0
397	20241015	143300	13414985	2730	2730	2730	2730	0
398	20241015	143200	13414985	2730	2730	2730	2730	1
399	20241015	143100	13412255	2735	2735	2735	2735	0
400	20241015	143000	13412255	2735	2735	2735	2735	0
401	20241015	142900	13412255	2735	2735	2735	2735	0
402	20241015	142800	13412255	2735	2735	2735	2735	0
403	20241015	142700	13412255	2735	2735	2735	2735	0
404	20241015	142600	13412255	2735	2735	2735	2735	1
405	20241015	142500	13409520	2735	2735	2735	2735	0
406	20241015	142400	13409520	2735	2735	2735	2735	0
407	20241015	142300	13409520	2735	2735	2735	2735	0
408	20241015	142200	13409520	2735	2735	2735	2735	0
409	20241015	142100	13409520	2735	2735	2735	2735	0
410	20241015	142000	13409520	2735	2735	2735	2735	0
411	20241015	141900	13409520	2735	2735	2735	2735	0
412	20241015	141800	13409520	2735	2735	2735	2735	0
413	20241015	141700	13409520	2735	2735	2735	2735	0
414	20241015	141600	13409520	2735	2735	2735	2735	0
415	20241015	141500	13409520	2735	2735	2735	2735	0
416	20241015	141400	13409520	2735	2735	2735	2735	0
417	20241015	141300	13409520	2735	2735	2735	2735	0
418	20241015	141200	13409520	2735	2735	2735	2735	0
419	20241015	141100	13409520	2735	2735	2735	2735	0
420	20241015	141000	13409520	2735	2735	2735	2735	0
421	20241015	140900	13409520	2735	2735	2735	2735	0
422	20241015	140800	13409520	2735	2735	2735	2735	0
423	20241015	140700	13409520	2735	2735	2735	2735	0
424	20241015	140600	13409520	2735	2735	2735	2735	0
425	20241015	140500	13409520	2735	2735	2735	2735	0
426	20241015	140400	13409520	2735	2735	2735	2735	0
427	20241015	140300	13409520	2735	2735	2735	2735	0
428	20241015	140200	13409520	2735	2735	2735	2735	0
429	20241015	140100	13409520	2735	2735	2735	2735	0
430	20241015	140000	13409520	2735	2735	2735	2735	0
431	20241015	135900	13409520	2735	2735	2735	2735	0
432	20241015	135800	13409520	2735	2735	2735	2735	0
433	20241015	135700	13409520	2735	2735	2735	2735	0
434	20241015	135600	13409520	2735	2735	2735	2735	0
435	20241015	135500	13409520	2735	2735	2735	2735	0
436	20241015	135400	13409520	2735	2735	2735	2735	0
437	20241015	135300	13409520	2735	2735	2735	2735	0
438	20241015	135200	13409520	2735	2735	2735	2735	1
439	20241015	135100	13406785	2730	2730	2730	2730	0
440	20241015	135000	13406785	2730	2730	2730	2730	0
441	20241015	134900	13406785	2730	2730	2730	2730	0
442	20241015	134800	13406785	2730	2730	2730	2730	0
443	20241015	134700	13406785	2730	2730	2730	2730	0
444	20241015	134600	13406785	2730	2730	2730	2730	0
445	20241015	134500	13406785	2730	2730	2730	2730	0
446	20241015	134400	13406785	2730	2730	2730	2730	0
447	20241015	134300	13406785	2730	2730	2730	2730	0
448	20241015	134200	13406785	2730	2730	2730	2730	0
449	20241015	134100	13406785	2730	2730	2730	2730	0
450	20241015	134000	13406785	2730	2730	2730	2730	0
451	20241015	133900	13406785	2730	2730	2730	2730	0
452	20241015	133800	13406785	2730	2730	2730	2730	0
453	20241015	133700	13406785	2730	2730	2730	2730	0
454	20241015	133600	13406785	2730	2730	2730	2730	0
455	20241015	133500	13406785	2730	2730	2730	2730	132
456	20241015	133400	13046425	2730	2730	2730	2730	0
457	20241015	133300	13046425	2730	2730	2730	2730	0
458	20241015	133200	13046425	2730	2730	2730	2730	110
459	20241015	133100	12746125	2730	2730	2730	2730	0
460	20241015	133000	12746125	2730	2730	2730	2730	0
461	20241015	132900	12746125	2730	2730	2730	2730	0
462	20241015	132800	12746125	2730	2730	2730	2730	46
463	20241015	132700	12620545	2730	2730	2730	2730	0
464	20241015	132600	12620545	2730	2730	2730	2730	0
465	20241015	132500	12620545	2730	2730	2730	2730	0
466	20241015	132400	12620545	2730	2730	2730	2730	0
467	20241015	132300	12620545	2730	2730	2730	2730	0
468	20241015	132200	12620545	2730	2730	2730	2730	0
469	20241015	132100	12620545	2730	2730	2730	2730	0
470	20241015	132000	12620545	2730	2730	2730	2730	0
471	20241015	131900	12620545	2730	2730	2730	2730	0
472	20241015	131800	12620545	2730	2730	2730	2730	0
473	20241015	131700	12620545	2730	2730	2730	2730	0
474	20241015	131600	12620545	2730	2730	2730	2730	0
475	20241015	131500	12620545	2730	2730	2730	2730	0
476	20241015	131400	12620545	2730	2730	2730	2730	0
477	20241015	131300	12620545	2730	2730	2730	2730	0
478	20241015	131200	12620545	2730	2730	2730	2730	0
479	20241015	131100	12620545	2730	2730	2730	2730	0
480	20241015	131000	12620545	2730	2730	2730	2730	0
481	20241015	130900	12620545	2730	2730	2730	2730	0
482	20241015	130800	12620545	2730	2730	2730	2730	0
483	20241015	130700	12620545	2730	2730	2730	2730	0
484	20241015	130600	12620545	2730	2730	2730	2730	0
485	20241015	130500	12620545	2730	2730	2730	2730	0
486	20241015	130400	12620545	2730	2730	2730	2730	0
487	20241015	130300	12620545	2730	2730	2730	2730	0
488	20241015	130200	12620545	2730	2730	2730	2730	0
489	20241015	130100	12620545	2730	2730	2730	2730	0
490	20241015	130000	12620545	2730	2730	2730	2730	0
491	20241015	125900	12620545	2730	2730	2730	2730	0
492	20241015	125800	12620545	2730	2730	2730	2730	0
493	20241015	125700	12620545	2730	2730	2730	2730	0
494	20241015	125600	12620545	2730	2730	2730	2730	0
495	20241015	125500	12620545	2730	2730	2730	2730	0
496	20241015	125400	12620545	2730	2730	2730	2730	0
497	20241015	125300	12620545	2730	2730	2730	2730	0
498	20241015	125200	12620545	2730	2730	2730	2730	0
499	20241015	125100	12620545	2730	2730	2730	2730	0
500	20241015	125000	12620545	2730	2730	2730	2730	0
501	20241015	124900	12620545	2730	2730	2730	2730	0
502	20241015	124800	12620545	2730	2730	2730	2730	0
503	20241015	124700	12620545	2730	2730	2730	2730	0
504	20241015	124600	12620545	2730	2730	2730	2730	0
505	20241015	124500	12620545	2730	2730	2730	2730	0
506	20241015	124400	12620545	2730	2730	2730	2730	0
507	20241015	124300	12620545	2730	2730	2730	2730	0
508	20241015	124200	12620545	2730	2730	2730	2730	0
509	20241015	124100	12620545	2730	2730	2730	2730	0
510	20241015	124000	12620545	2730	2730	2730	2730	0
511	20241015	123900	12620545	2730	2730	2730	2730	0
512	20241015	123800	12620545	2730	2730	2730	2730	0
513	20241015	123700	12620545	2730	2730	2730	2730	0
514	20241015	123600	12620545	2730	2730	2730	2730	0
515	20241015	123500	12620545	2730	2730	2730	2730	0
516	20241015	123400	12620545	2730	2730	2730	2730	0
517	20241015	123300	12620545	2730	2730	2730	2730	5
518	20241015	123200	12606895	2720	2720	2720	2720	0
519	20241015	123100	12606895	2720	2720	2720	2720	48
520	20241015	123000	12476335	2720	2720	2720	2720	0
521	20241015	122900	12476335	2720	2720	2720	2720	0
522	20241015	122800	12476335	2720	2720	2720	2720	0
523	20241015	122700	12476335	2720	2720	2720	2720	0
524	20241015	122600	12476335	2720	2720	2720	2720	0
525	20241015	122500	12476335	2720	2720	2720	2720	0
526	20241015	122400	12476335	2720	2720	2720	2720	0
527	20241015	122300	12476335	2720	2720	2720	2720	0
528	20241015	122200	12476335	2720	2720	2720	2720	0
529	20241015	122100	12476335	2720	2720	2720	2720	0
530	20241015	122000	12476335	2720	2720	2720	2720	0
531	20241015	121900	12476335	2720	2720	2720	2720	0
532	20241015	121800	12476335	2720	2720	2720	2720	0
533	20241015	121700	12476335	2720	2720	2720	2720	30
534	20241015	121600	12394735	2720	2720	2720	2720	0
535	20241015	121500	12394735	2720	2720	2720	2720	0
536	20241015	121400	12394735	2720	2720	2720	2720	0
537	20241015	121300	12394735	2720	2720	2720	2720	0
538	20241015	121200	12394735	2720	2720	2720	2720	0
539	20241015	121100	12394735	2720	2720	2720	2720	0
540	20241015	121000	12394735	2720	2720	2720	2720	209
541	20241015	120900	11826255	2730	2730	2730	2730	200
542	20241015	120800	11280255	2730	2730	2730	2730	0
543	20241015	120700	11280255	2730	2730	2730	2730	0
544	20241015	120600	11280255	2730	2730	2730	2730	0
545	20241015	120500	11280255	2730	2730	2730	2730	0
546	20241015	120400	11280255	2730	2730	2730	2730	0
547	20241015	120300	11280255	2730	2730	2730	2730	0
548	20241015	120200	11280255	2730	2730	2730	2730	0
549	20241015	120100	11280255	2730	2730	2730	2730	0
550	20241015	120000	11280255	2730	2730	2730	2730	0
551	20241015	115900	11280255	2730	2730	2730	2730	0
552	20241015	115800	11280255	2730	2730	2730	2730	0
553	20241015	115700	11280255	2730	2730	2730	2730	0
554	20241015	115600	11280255	2730	2730	2730	2730	0
555	20241015	115500	11280255	2730	2730	2730	2730	0
556	20241015	115400	11280255	2730	2730	2730	2730	0
557	20241015	115300	11280255	2730	2730	2730	2730	0
558	20241015	115200	11280255	2730	2730	2730	2730	0
559	20241015	115100	11280255	2730	2730	2730	2730	0
560	20241015	115000	11280255	2730	2730	2730	2730	0
561	20241015	114900	11280255	2730	2730	2730	2730	0
562	20241015	114800	11280255	2730	2730	2730	2730	0
563	20241015	114700	11280255	2730	2730	2730	2730	0
564	20241015	114600	11280255	2730	2730	2730	2730	0
565	20241015	114500	11280255	2730	2730	2730	2730	0
566	20241015	114400	11280255	2730	2730	2730	2730	0
567	20241015	114300	11280255	2730	2730	2730	2730	0
568	20241015	114200	11280255	2730	2730	2730	2730	0
569	20241015	114100	11280255	2730	2730	2730	2730	0
570	20241015	114000	11280255	2730	2730	2730	2730	0
571	20241015	113900	11280255	2730	2730	2730	2730	0
572	20241015	113800	11280255	2730	2730	2730	2730	0
573	20241015	113700	11280255	2730	2730	2730	2730	0
574	20241015	113600	11280255	2730	2730	2730	2730	0
575	20241015	113500	11280255	2730	2730	2730	2730	0
576	20241015	113400	11280255	2730	2730	2730	2730	0
577	20241015	113300	11280255	2730	2730	2730	2730	14
578	20241015	113200	11242035	2730	2730	2730	2730	1
579	20241015	113100	11239305	2720	2720	2720	2720	0
580	20241015	113000	11239305	2720	2720	2720	2720	0
581	20241015	112900	11239305	2720	2720	2720	2720	197
582	20241015	112800	10703465	2720	2720	2720	2720	0
583	20241015	112700	10703465	2720	2720	2720	2720	0
584	20241015	112600	10703465	2720	2720	2720	2720	2
585	20241015	112500	10698025	2720	2720	2720	2720	0
586	20241015	112400	10698025	2720	2720	2720	2720	0
587	20241015	112300	10698025	2720	2720	2720	2720	0
588	20241015	112200	10698025	2720	2720	2720	2720	0
589	20241015	112100	10698025	2720	2720	2720	2720	0
590	20241015	112000	10698025	2720	2720	2720	2720	0
591	20241015	111900	10698025	2720	2720	2720	2720	0
592	20241015	111800	10698025	2720	2720	2720	2720	0
593	20241015	111700	10698025	2720	2720	2720	2720	0
594	20241015	111600	10698025	2720	2720	2720	2720	0
595	20241015	111500	10698025	2720	2720	2720	2720	0
596	20241015	111400	10698025	2720	2720	2720	2720	0
597	20241015	111300	10698025	2720	2720	2720	2720	0
598	20241015	111200	10698025	2720	2720	2720	2720	0
599	20241015	111100	10698025	2720	2720	2720	2720	0
600	20241015	111000	10698025	2720	2720	2720	2720	0
601	20241015	110900	10698025	2720	2720	2720	2720	0
602	20241015	110800	10698025	2720	2720	2720	2720	0
603	20241015	110700	10698025	2720	2720	2720	2720	2
604	20241015	110600	10692585	2725	2725	2725	2725	0
605	20241015	110500	10692585	2725	2725	2725	2725	0
606	20241015	110400	10692585	2725	2725	2725	2725	8
607	20241015	110300	10670785	2725	2725	2725	2725	0
608	20241015	110200	10670785	2725	2725	2725	2725	0
609	20241015	110100	10670785	2725	2725	2725	2725	0
610	20241015	110000	10670785	2725	2725	2725	2725	0
611	20241015	105900	10670785	2725	2725	2725	2725	50
612	20241015	105800	10534535	2725	2725	2725	2725	500
613	20241015	105700	9172035	2725	2725	2725	2725	0
614	20241015	105600	9172035	2725	2725	2725	2725	0
615	20241015	105500	9172035	2725	2725	2725	2725	44
616	20241015	105400	9052135	2725	2725	2725	2725	0
617	20241015	105300	9052135	2725	2725	2725	2725	0
618	20241015	105200	9052135	2725	2725	2725	2725	0
619	20241015	105100	9052135	2725	2725	2725	2725	0
620	20241015	105000	9052135	2725	2725	2725	2725	40
621	20241015	104900	8943135	2725	2720	2725	2720	15
622	20241015	104800	8902330	2730	2730	2730	2730	0
623	20241015	104700	8902330	2730	2730	2730	2730	0
624	20241015	104600	8902330	2730	2730	2730	2720	155
625	20241015	104500	8479960	2725	2725	2725	2725	0
626	20241015	104400	8479960	2725	2725	2725	2725	0
627	20241015	104300	8479960	2725	2725	2725	2725	0
628	20241015	104200	8479960	2725	2725	2725	2725	0
629	20241015	104100	8479960	2725	2725	2725	2725	0
630	20241015	104000	8479960	2725	2725	2725	2725	0
631	20241015	103900	8479960	2725	2725	2725	2725	0
632	20241015	103800	8479960	2725	2725	2725	2725	0
633	20241015	103700	8479960	2725	2725	2725	2725	1
634	20241015	103600	8477235	2745	2745	2745	2745	0
635	20241015	103500	8477235	2745	2730	2745	2720	227
636	20241015	103400	7858945	2735	2735	2735	2735	50
637	20241015	103300	7722195	2775	2775	2775	2775	0
638	20241015	103200	7722195	2775	2775	2775	2775	0
639	20241015	103100	7722195	2775	2775	2775	2775	0
640	20241015	103000	7722195	2775	2775	2775	2775	0
641	20241015	102900	7722195	2775	2775	2775	2775	0
642	20241015	102800	7722195	2775	2775	2775	2775	0
643	20241015	102700	7722195	2775	2775	2775	2775	0
644	20241015	102600	7722195	2775	2775	2775	2775	0
645	20241015	102500	7722195	2775	2775	2775	2775	0
646	20241015	102400	7722195	2775	2775	2775	2775	0
647	20241015	102300	7722195	2775	2775	2775	2775	0
648	20241015	102200	7722195	2775	2775	2775	2775	0
649	20241015	102100	7722195	2775	2775	2775	2775	0
650	20241015	102000	7722195	2775	2775	2775	2775	2
651	20241015	101900	7716645	2740	2740	2740	2740	0
652	20241015	101800	7716645	2740	2740	2740	2740	0
653	20241015	101700	7716645	2740	2740	2740	2740	0
654	20241015	101600	7716645	2740	2740	2740	2740	0
655	20241015	101500	7716645	2740	2740	2740	2740	0
656	20241015	101400	7716645	2740	2740	2740	2740	0
657	20241015	101300	7716645	2740	2740	2740	2740	0
658	20241015	101200	7716645	2740	2750	2750	2740	1000
659	20241015	101100	4976575	2775	2775	2775	2775	0
660	20241015	101000	4976575	2775	2775	2775	2775	0
661	20241015	100900	4976575	2775	2775	2775	2775	0
662	20241015	100800	4976575	2775	2765	2775	2740	903
663	20241015	100700	2490700	2770	2770	2770	2770	0
664	20241015	100600	2490700	2770	2770	2770	2770	1
665	20241015	100500	2487930	2770	2765	2770	2765	235
666	20241015	100400	1838050	2765	2765	2765	2765	0
667	20241015	100300	1838050	2765	2765	2765	2765	0
668	20241015	100200	1838050	2765	2765	2765	2765	0
669	20241015	100100	1838050	2765	2765	2765	2765	0
670	20241015	100000	1838050	2765	2765	2765	2765	0
671	20241015	095900	1838050	2765	2765	2765	2765	0
672	20241015	095800	1838050	2765	2765	2765	2765	0
673	20241015	095700	1838050	2765	2765	2765	2765	0
674	20241015	095600	1838050	2765	2765	2765	2765	0
675	20241015	095500	1838050	2765	2765	2765	2765	42
676	20241015	095400	1721920	2765	2765	2765	2765	0
677	20241015	095300	1721920	2765	2765	2765	2765	0
678	20241015	095200	1721920	2765	2765	2765	2765	0
679	20241015	095100	1721920	2765	2765	2765	2765	25
680	20241015	095000	1652795	2765	2765	2765	2765	0
681	20241015	094900	1652795	2765	2765	2765	2765	0
682	20241015	094800	1652795	2765	2765	2765	2765	0
683	20241015	094700	1652795	2765	2765	2765	2765	0
684	20241015	094600	1652795	2765	2765	2765	2765	0
685	20241015	094500	1652795	2765	2765	2765	2765	0
686	20241015	094400	1652795	2765	2765	2765	2765	110
687	20241015	094300	1348645	2765	2765	2765	2765	0
688	20241015	094200	1348645	2765	2765	2765	2765	2
689	20241015	094100	1343115	2765	2765	2765	2765	2
690	20241015	094000	1337585	2760	2760	2760	2760	0
691	20241015	093900	1337585	2760	2760	2760	2760	0
692	20241015	093800	1337585	2760	2760	2760	2760	0
693	20241015	093700	1337585	2760	2760	2760	2760	0
694	20241015	093600	1337585	2760	2760	2760	2760	0
695	20241015	093500	1337585	2760	2760	2760	2760	0
696	20241015	093400	1337585	2760	2760	2760	2760	6
697	20241015	093300	1321025	2760	2760	2760	2760	2
698	20241015	093200	1315505	2765	2765	2765	2765	0
699	20241015	093100	1315505	2765	2765	2765	2765	0
700	20241015	093000	1315505	2765	2765	2765	2765	0
701	20241015	092900	1315505	2765	2765	2765	2765	0
702	20241015	092800	1315505	2765	2765	2765	2765	0
703	20241015	092700	1315505	2765	2765	2765	2765	0
704	20241015	092600	1315505	2765	2765	2765	2765	0
705	20241015	092500	1315505	2765	2765	2765	2765	0
706	20241015	092400	1315505	2765	2765	2765	2765	4
707	20241015	092300	1304445	2765	2765	2765	2765	0
708	20241015	092200	1304445	2765	2765	2765	2765	1
709	20241015	092100	1301680	2765	2765	2765	2765	159
710	20241015	092000	862045	2765	2765	2765	2765	1
711	20241015	091900	859280	2765	2765	2765	2765	0
712	20241015	091800	859280	2765	2765	2765	2765	0
713	20241015	091700	859280	2765	2765	2765	2765	0
714	20241015	091600	859280	2765	2765	2765	2765	1
715	20241015	091500	856515	2765	2765	2765	2765	0
716	20241015	091400	856515	2765	2765	2765	2765	0
717	20241015	091300	856515	2765	2765	2765	2765	0
718	20241015	091200	856515	2765	2765	2765	2765	0
719	20241015	091100	856515	2765	2765	2765	2765	30
720	20241015	091000	773565	2770	2770	2770	2770	0
721	20241015	090900	773565	2770	2770	2770	2770	0
722	20241015	090800	773565	2770	2770	2770	2770	0
723	20241015	090700	773565	2770	2770	2770	2770	0
724	20241015	090600	773565	2770	2770	2770	2770	0
725	20241015	090500	773565	2770	2770	2770	2770	0
726	20241015	090400	773565	2770	2770	2770	2770	0
727	20241015	090300	773565	2770	2770	2770	2770	0
728	20241015	090200	773565	2770	2770	2770	2770	0
729	20241015	090100	773565	2770	2770	2770	2770	1
730	20241015	090000	770795	2755	2740	2755	2740	281