KissMeData/225220/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204900	52305365	2930	2930	2930	2930	208
3	20241015	204800	52305365	2930	2930	2930	2930	0
4	20241015	204700	52305365	2930	2930	2930	2930	0
5	20241015	204600	52305365	2930	2930	2930	2930	0
6	20241015	204500	52305365	2930	2930	2930	2930	0
7	20241015	204400	52305365	2930	2930	2930	2930	0
8	20241015	204300	52305365	2930	2930	2930	2930	0
9	20241015	204200	52305365	2930	2930	2930	2930	0
10	20241015	204100	52305365	2930	2930	2930	2930	0
11	20241015	204000	52305365	2930	2930	2930	2930	0
12	20241015	203900	52305365	2930	2930	2930	2930	0
13	20241015	203800	52305365	2930	2930	2930	2930	0
14	20241015	203700	52305365	2930	2930	2930	2930	0
15	20241015	203600	52305365	2930	2930	2930	2930	0
16	20241015	203500	52305365	2930	2930	2930	2930	0
17	20241015	203400	52305365	2930	2930	2930	2930	0
18	20241015	203300	52305365	2930	2930	2930	2930	0
19	20241015	203200	52305365	2930	2930	2930	2930	0
20	20241015	203100	52305365	2930	2930	2930	2930	0
21	20241015	203000	52305365	2930	2930	2930	2930	0
22	20241015	202900	52305365	2930	2930	2930	2930	0
23	20241015	202800	52305365	2930	2930	2930	2930	0
24	20241015	202700	52305365	2930	2930	2930	2930	0
25	20241015	202600	52305365	2930	2930	2930	2930	0
26	20241015	202500	52305365	2930	2930	2930	2930	0
27	20241015	202400	52305365	2930	2930	2930	2930	0
28	20241015	202300	52305365	2930	2930	2930	2930	0
29	20241015	202200	52305365	2930	2930	2930	2930	0
30	20241015	202100	52305365	2930	2930	2930	2930	0
31	20241015	202000	52305365	2930	2930	2930	2930	0
32	20241015	201900	52305365	2930	2930	2930	2930	208
33	20241015	201800	52305365	2930	2930	2930	2930	0
34	20241015	201700	52305365	2930	2930	2930	2930	0
35	20241015	201600	52305365	2930	2930	2930	2930	0
36	20241015	201500	52305365	2930	2930	2930	2930	0
37	20241015	201400	52305365	2930	2930	2930	2930	0
38	20241015	201300	52305365	2930	2930	2930	2930	0
39	20241015	201200	52305365	2930	2930	2930	2930	0
40	20241015	201100	52305365	2930	2930	2930	2930	0
41	20241015	201000	52305365	2930	2930	2930	2930	0
42	20241015	200900	52305365	2930	2930	2930	2930	0
43	20241015	200800	52305365	2930	2930	2930	2930	0
44	20241015	200700	52305365	2930	2930	2930	2930	0
45	20241015	200600	52305365	2930	2930	2930	2930	0
46	20241015	200500	52305365	2930	2930	2930	2930	0
47	20241015	200400	52305365	2930	2930	2930	2930	0
48	20241015	200300	52305365	2930	2930	2930	2930	0
49	20241015	200200	52305365	2930	2930	2930	2930	0
50	20241015	200100	52305365	2930	2930	2930	2930	0
51	20241015	200000	52305365	2930	2930	2930	2930	0
52	20241015	195900	52305365	2930	2930	2930	2930	0
53	20241015	195800	52305365	2930	2930	2930	2930	0
54	20241015	195700	52305365	2930	2930	2930	2930	0
55	20241015	195600	52305365	2930	2930	2930	2930	0
56	20241015	195500	52305365	2930	2930	2930	2930	0
57	20241015	195400	52305365	2930	2930	2930	2930	0
58	20241015	195300	52305365	2930	2930	2930	2930	0
59	20241015	195200	52305365	2930	2930	2930	2930	0
60	20241015	195100	52305365	2930	2930	2930	2930	0
61	20241015	195000	52305365	2930	2930	2930	2930	0
62	20241015	194900	52305365	2930	2930	2930	2930	208
63	20241015	194800	52305365	2930	2930	2930	2930	0
64	20241015	194700	52305365	2930	2930	2930	2930	0
65	20241015	194600	52305365	2930	2930	2930	2930	0
66	20241015	194500	52305365	2930	2930	2930	2930	0
67	20241015	194400	52305365	2930	2930	2930	2930	0
68	20241015	194300	52305365	2930	2930	2930	2930	0
69	20241015	194200	52305365	2930	2930	2930	2930	0
70	20241015	194100	52305365	2930	2930	2930	2930	0
71	20241015	194000	52305365	2930	2930	2930	2930	0
72	20241015	193900	52305365	2930	2930	2930	2930	0
73	20241015	193800	52305365	2930	2930	2930	2930	0
74	20241015	193700	52305365	2930	2930	2930	2930	0
75	20241015	193600	52305365	2930	2930	2930	2930	0
76	20241015	193500	52305365	2930	2930	2930	2930	0
77	20241015	193400	52305365	2930	2930	2930	2930	0
78	20241015	193300	52305365	2930	2930	2930	2930	0
79	20241015	193200	52305365	2930	2930	2930	2930	0
80	20241015	193100	52305365	2930	2930	2930	2930	0
81	20241015	193000	52305365	2930	2930	2930	2930	0
82	20241015	192900	52305365	2930	2930	2930	2930	0
83	20241015	192800	52305365	2930	2930	2930	2930	0
84	20241015	192700	52305365	2930	2930	2930	2930	0
85	20241015	192600	52305365	2930	2930	2930	2930	0
86	20241015	192500	52305365	2930	2930	2930	2930	0
87	20241015	192400	52305365	2930	2930	2930	2930	0
88	20241015	192300	52305365	2930	2930	2930	2930	0
89	20241015	192200	52305365	2930	2930	2930	2930	0
90	20241015	192100	52305365	2930	2930	2930	2930	0
91	20241015	192000	52305365	2930	2930	2930	2930	0
92	20241015	191900	52305365	2930	2930	2930	2930	208
93	20241015	191800	52305365	2930	2930	2930	2930	0
94	20241015	191700	52305365	2930	2930	2930	2930	0
95	20241015	191600	52305365	2930	2930	2930	2930	0
96	20241015	191500	52305365	2930	2930	2930	2930	0
97	20241015	191400	52305365	2930	2930	2930	2930	0
98	20241015	191300	52305365	2930	2930	2930	2930	0
99	20241015	191200	52305365	2930	2930	2930	2930	0
100	20241015	191100	52305365	2930	2930	2930	2930	0
101	20241015	191000	52305365	2930	2930	2930	2930	0
102	20241015	190900	52305365	2930	2930	2930	2930	0
103	20241015	190800	52305365	2930	2930	2930	2930	0
104	20241015	190700	52305365	2930	2930	2930	2930	0
105	20241015	190600	52305365	2930	2930	2930	2930	0
106	20241015	190500	52305365	2930	2930	2930	2930	0
107	20241015	190400	52305365	2930	2930	2930	2930	0
108	20241015	190300	52305365	2930	2930	2930	2930	0
109	20241015	190200	52305365	2930	2930	2930	2930	0
110	20241015	190100	52305365	2930	2930	2930	2930	0
111	20241015	190000	52305365	2930	2930	2930	2930	0
112	20241015	185900	52305365	2930	2930	2930	2930	0
113	20241015	185800	52305365	2930	2930	2930	2930	0
114	20241015	185700	52305365	2930	2930	2930	2930	0
115	20241015	185600	52305365	2930	2930	2930	2930	0
116	20241015	185500	52305365	2930	2930	2930	2930	0
117	20241015	185400	52305365	2930	2930	2930	2930	0
118	20241015	185300	52305365	2930	2930	2930	2930	0
119	20241015	185200	52305365	2930	2930	2930	2930	0
120	20241015	185100	52305365	2930	2930	2930	2930	0
121	20241015	185000	52305365	2930	2930	2930	2930	0
122	20241015	184900	52305365	2930	2930	2930	2930	208
123	20241015	184800	52305365	2930	2930	2930	2930	0
124	20241015	184700	52305365	2930	2930	2930	2930	0
125	20241015	184600	52305365	2930	2930	2930	2930	0
126	20241015	184500	52305365	2930	2930	2930	2930	0
127	20241015	184400	52305365	2930	2930	2930	2930	0
128	20241015	184300	52305365	2930	2930	2930	2930	0
129	20241015	184200	52305365	2930	2930	2930	2930	0
130	20241015	184100	52305365	2930	2930	2930	2930	0
131	20241015	184000	52305365	2930	2930	2930	2930	0
132	20241015	183900	52305365	2930	2930	2930	2930	0
133	20241015	183800	52305365	2930	2930	2930	2930	0
134	20241015	183700	52305365	2930	2930	2930	2930	0
135	20241015	183600	52305365	2930	2930	2930	2930	0
136	20241015	183500	52305365	2930	2930	2930	2930	0
137	20241015	183400	52305365	2930	2930	2930	2930	0
138	20241015	183300	52305365	2930	2930	2930	2930	0
139	20241015	183200	52305365	2930	2930	2930	2930	0
140	20241015	183100	52305365	2930	2930	2930	2930	0
141	20241015	183000	52305365	2930	2930	2930	2930	0
142	20241015	182900	52305365	2930	2930	2930	2930	0
143	20241015	182800	52305365	2930	2930	2930	2930	0
144	20241015	182700	52305365	2930	2930	2930	2930	0
145	20241015	182600	52305365	2930	2930	2930	2930	0
146	20241015	182500	52305365	2930	2930	2930	2930	0
147	20241015	182400	52305365	2930	2930	2930	2930	0
148	20241015	182300	52305365	2930	2930	2930	2930	0
149	20241015	182200	52305365	2930	2930	2930	2930	0
150	20241015	182100	52305365	2930	2930	2930	2930	0
151	20241015	182000	52305365	2930	2930	2930	2930	0
152	20241015	181900	52305365	2930	2930	2930	2930	208
153	20241015	181800	52305365	2930	2930	2930	2930	0
154	20241015	181700	52305365	2930	2930	2930	2930	0
155	20241015	181600	52305365	2930	2930	2930	2930	0
156	20241015	181500	52305365	2930	2930	2930	2930	0
157	20241015	181400	52305365	2930	2930	2930	2930	0
158	20241015	181300	52305365	2930	2930	2930	2930	0
159	20241015	181200	52305365	2930	2930	2930	2930	0
160	20241015	181100	52305365	2930	2930	2930	2930	0
161	20241015	181000	52305365	2930	2930	2930	2930	0
162	20241015	180900	52305365	2930	2930	2930	2930	0
163	20241015	180800	52305365	2930	2930	2930	2930	0
164	20241015	180700	52305365	2930	2930	2930	2930	0
165	20241015	180600	52305365	2930	2930	2930	2930	0
166	20241015	180500	52305365	2930	2930	2930	2930	0
167	20241015	180400	52305365	2930	2930	2930	2930	0
168	20241015	180300	52305365	2930	2930	2930	2930	0
169	20241015	180200	52305365	2930	2930	2930	2930	0
170	20241015	180100	52305365	2930	2930	2930	2930	0
171	20241015	180000	52305365	2930	2930	2930	2930	0
172	20241015	175900	52305365	2930	2930	2930	2930	0
173	20241015	175800	52305365	2930	2930	2930	2930	0
174	20241015	175700	52305365	2930	2930	2930	2930	0
175	20241015	175600	52305365	2930	2930	2930	2930	0
176	20241015	175500	52305365	2930	2930	2930	2930	0
177	20241015	175400	52305365	2930	2930	2930	2930	0
178	20241015	175300	52305365	2930	2930	2930	2930	0
179	20241015	175200	52305365	2930	2930	2930	2930	0
180	20241015	175100	52305365	2930	2930	2930	2930	0
181	20241015	175000	52305365	2930	2930	2930	2930	0
182	20241015	174900	52305365	2930	2930	2930	2930	208
183	20241015	174800	52305365	2930	2930	2930	2930	0
184	20241015	174700	52305365	2930	2930	2930	2930	0
185	20241015	174600	52305365	2930	2930	2930	2930	0
186	20241015	174500	52305365	2930	2930	2930	2930	0
187	20241015	174400	52305365	2930	2930	2930	2930	0
188	20241015	174300	52305365	2930	2930	2930	2930	0
189	20241015	174200	52305365	2930	2930	2930	2930	0
190	20241015	174100	52305365	2930	2930	2930	2930	0
191	20241015	174000	52305365	2930	2930	2930	2930	0
192	20241015	173900	52305365	2930	2930	2930	2930	0
193	20241015	173800	52305365	2930	2930	2930	2930	0
194	20241015	173700	52305365	2930	2930	2930	2930	0
195	20241015	173600	52305365	2930	2930	2930	2930	0
196	20241015	173500	52305365	2930	2930	2930	2930	0
197	20241015	173400	52305365	2930	2930	2930	2930	0
198	20241015	173300	52305365	2930	2930	2930	2930	0
199	20241015	173200	52305365	2930	2930	2930	2930	0
200	20241015	173100	52305365	2930	2930	2930	2930	0
201	20241015	173000	52305365	2930	2930	2930	2930	0
202	20241015	172900	52305365	2930	2930	2930	2930	0
203	20241015	172800	52305365	2930	2930	2930	2930	0
204	20241015	172700	52305365	2930	2930	2930	2930	0
205	20241015	172600	52305365	2930	2930	2930	2930	0
206	20241015	172500	52305365	2930	2930	2930	2930	0
207	20241015	172400	52305365	2930	2930	2930	2930	0
208	20241015	172300	52305365	2930	2930	2930	2930	0
209	20241015	172200	52305365	2930	2930	2930	2930	0
210	20241015	172100	52305365	2930	2930	2930	2930	0
211	20241015	172000	52305365	2930	2930	2930	2930	0
212	20241015	171900	52305365	2930	2930	2930	2930	208
213	20241015	171800	52305365	2930	2930	2930	2930	0
214	20241015	171700	52305365	2930	2930	2930	2930	0
215	20241015	171600	52305365	2930	2930	2930	2930	0
216	20241015	171500	52305365	2930	2930	2930	2930	0
217	20241015	171400	52305365	2930	2930	2930	2930	0
218	20241015	171300	52305365	2930	2930	2930	2930	0
219	20241015	171200	52305365	2930	2930	2930	2930	0
220	20241015	171100	52305365	2930	2930	2930	2930	0
221	20241015	171000	52305365	2930	2930	2930	2930	0
222	20241015	170900	52305365	2930	2930	2930	2930	0
223	20241015	170800	52305365	2930	2930	2930	2930	0
224	20241015	170700	52305365	2930	2930	2930	2930	0
225	20241015	170600	52305365	2930	2930	2930	2930	0
226	20241015	170500	52305365	2930	2930	2930	2930	0
227	20241015	170400	52305365	2930	2930	2930	2930	0
228	20241015	170300	52305365	2930	2930	2930	2930	0
229	20241015	170200	52305365	2930	2930	2930	2930	0
230	20241015	170100	52305365	2930	2930	2930	2930	0
231	20241015	170000	52305365	2930	2930	2930	2930	0
232	20241015	165900	52305365	2930	2930	2930	2930	0
233	20241015	165800	52305365	2930	2930	2930	2930	0
234	20241015	165700	52305365	2930	2930	2930	2930	0
235	20241015	165600	52305365	2930	2930	2930	2930	0
236	20241015	165500	52305365	2930	2930	2930	2930	0
237	20241015	165400	52305365	2930	2930	2930	2930	0
238	20241015	165300	52305365	2930	2930	2930	2930	0
239	20241015	165200	52305365	2930	2930	2930	2930	0
240	20241015	165100	52305365	2930	2930	2930	2930	0
241	20241015	165000	52305365	2930	2930	2930	2930	0
242	20241015	164900	52305365	2930	2930	2930	2930	208
243	20241015	164800	52305365	2930	2930	2930	2930	0
244	20241015	164700	52305365	2930	2930	2930	2930	0
245	20241015	164600	52305365	2930	2930	2930	2930	0
246	20241015	164500	52305365	2930	2930	2930	2930	0
247	20241015	164400	52305365	2930	2930	2930	2930	0
248	20241015	164300	52305365	2930	2930	2930	2930	0
249	20241015	164200	52305365	2930	2930	2930	2930	0
250	20241015	164100	52305365	2930	2930	2930	2930	0
251	20241015	164000	52305365	2930	2930	2930	2930	0
252	20241015	163900	52305365	2930	2930	2930	2930	0
253	20241015	163800	52305365	2930	2930	2930	2930	0
254	20241015	163700	52305365	2930	2930	2930	2930	0
255	20241015	163600	52305365	2930	2930	2930	2930	0
256	20241015	163500	52305365	2930	2930	2930	2930	0
257	20241015	163400	52305365	2930	2930	2930	2930	0
258	20241015	163300	52305365	2930	2930	2930	2930	0
259	20241015	163200	52305365	2930	2930	2930	2930	0
260	20241015	163100	52305365	2930	2930	2930	2930	0
261	20241015	163000	52305365	2930	2930	2930	2930	0
262	20241015	162900	52305365	2930	2930	2930	2930	0
263	20241015	162800	52305365	2930	2930	2930	2930	0
264	20241015	162700	52305365	2930	2930	2930	2930	0
265	20241015	162600	52305365	2930	2930	2930	2930	0
266	20241015	162500	52305365	2930	2930	2930	2930	0
267	20241015	162400	52305365	2930	2930	2930	2930	0
268	20241015	162300	52305365	2930	2930	2930	2930	0
269	20241015	162200	52305365	2930	2930	2930	2930	0
270	20241015	162100	52305365	2930	2930	2930	2930	0
271	20241015	162000	52305365	2930	2930	2930	2930	0
272	20241015	161900	52305365	2930	2930	2930	2930	208
273	20241015	161800	52305365	2930	2930	2930	2930	0
274	20241015	161700	52305365	2930	2930	2930	2930	0
275	20241015	161600	52305365	2930	2930	2930	2930	0
276	20241015	161500	52305365	2930	2930	2930	2930	0
277	20241015	161400	52305365	2930	2930	2930	2930	0
278	20241015	161300	52305365	2930	2930	2930	2930	0
279	20241015	161200	52305365	2930	2930	2930	2930	0
280	20241015	161100	52305365	2930	2930	2930	2930	0
281	20241015	161000	52305365	2930	2930	2930	2930	0
282	20241015	160900	52305365	2930	2930	2930	2930	0
283	20241015	160800	52305365	2930	2930	2930	2930	0
284	20241015	160700	52305365	2930	2930	2930	2930	0
285	20241015	160600	52305365	2930	2930	2930	2930	0
286	20241015	160500	52305365	2930	2930	2930	2930	0
287	20241015	160400	52305365	2930	2930	2930	2930	0
288	20241015	160300	52305365	2930	2930	2930	2930	0
289	20241015	160200	52305365	2930	2930	2930	2930	0
290	20241015	160100	52305365	2930	2930	2930	2930	0
291	20241015	160000	52305365	2930	2930	2930	2930	0
292	20241015	155900	52305365	2930	2930	2930	2930	0
293	20241015	155800	52305365	2930	2930	2930	2930	0
294	20241015	155700	52305365	2930	2930	2930	2930	0
295	20241015	155600	52305365	2930	2930	2930	2930	0
296	20241015	155500	52305365	2930	2930	2930	2930	0
297	20241015	155400	52305365	2930	2930	2930	2930	0
298	20241015	155300	52305365	2930	2930	2930	2930	0
299	20241015	155200	52305365	2930	2930	2930	2930	0
300	20241015	155100	52305365	2930	2930	2930	2930	0
301	20241015	155000	52305365	2930	2930	2930	2930	0
302	20241015	154900	52305365	2930	2930	2930	2930	208
303	20241015	154800	52305365	2930	2930	2930	2930	0
304	20241015	154700	52305365	2930	2930	2930	2930	0
305	20241015	154600	52305365	2930	2930	2930	2930	0
306	20241015	154500	52305365	2930	2930	2930	2930	0
307	20241015	154400	52305365	2930	2930	2930	2930	0
308	20241015	154300	52305365	2930	2930	2930	2930	0
309	20241015	154200	52305365	2930	2930	2930	2930	0
310	20241015	154100	52305365	2930	2930	2930	2930	0
311	20241015	154000	52305365	2930	2930	2930	2930	0
312	20241015	153900	52305365	2930	2930	2930	2930	0
313	20241015	153800	52305365	2930	2930	2930	2930	0
314	20241015	153700	52305365	2930	2930	2930	2930	0
315	20241015	153600	52305365	2930	2930	2930	2930	0
316	20241015	153500	52305365	2930	2930	2930	2930	0
317	20241015	153400	52305365	2930	2930	2930	2930	0
318	20241015	153300	52305365	2930	2930	2930	2930	0
319	20241015	153200	52305365	2930	2930	2930	2930	0
320	20241015	153100	52305365	2930	2930	2930	2930	0
321	20241015	153000	52305365	2930	2930	2930	2930	208
322	20241015	152900	51695925	2930	2930	2930	2930	0
323	20241015	152800	51695925	2930	2930	2930	2930	0
324	20241015	152700	51695925	2930	2930	2930	2930	0
325	20241015	152600	51695925	2930	2930	2930	2930	0
326	20241015	152500	51695925	2930	2930	2930	2930	0
327	20241015	152400	51695925	2930	2930	2930	2930	0
328	20241015	152300	51695925	2930	2930	2930	2930	0
329	20241015	152200	51695925	2930	2930	2930	2930	0
330	20241015	152100	51695925	2930	2930	2930	2930	0
331	20241015	152000	51695925	2930	2930	2930	2930	0
332	20241015	151900	51695925	2930	2930	2930	2930	0
333	20241015	151800	51695925	2930	2930	2930	2930	0
334	20241015	151700	51695925	2930	2930	2930	2930	0
335	20241015	151600	51695925	2930	2930	2930	2930	2
336	20241015	151500	51690065	2930	2920	2930	2910	110
337	20241015	151400	51369585	2935	2935	2935	2935	0
338	20241015	151300	51369585	2935	2935	2935	2935	0
339	20241015	151200	51369585	2935	2935	2935	2935	2
340	20241015	151100	51363715	2940	2940	2940	2940	0
341	20241015	151000	51363715	2940	2940	2940	2940	0
342	20241015	150900	51363715	2940	2930	2940	2930	503
343	20241015	150800	49888395	2925	2925	2925	2925	0
344	20241015	150700	49888395	2925	2925	2925	2925	0
345	20241015	150600	49888395	2925	2925	2925	2925	0
346	20241015	150500	49888395	2925	2925	2925	2925	0
347	20241015	150400	49888395	2925	2925	2925	2925	0
348	20241015	150300	49888395	2925	2925	2925	2925	0
349	20241015	150200	49888395	2925	2925	2925	2925	0
350	20241015	150100	49888395	2925	2925	2925	2925	163
351	20241015	150000	49411620	2920	2920	2920	2920	0
352	20241015	145900	49411620	2920	2920	2920	2920	0
353	20241015	145800	49411620	2920	2920	2920	2920	0
354	20241015	145700	49411620	2920	2920	2920	2920	0
355	20241015	145600	49411620	2920	2920	2920	2920	0
356	20241015	145500	49411620	2920	2920	2920	2920	0
357	20241015	145400	49411620	2920	2920	2920	2920	0
358	20241015	145300	49411620	2920	2920	2920	2920	0
359	20241015	145200	49411620	2920	2920	2920	2920	25
360	20241015	145100	49338620	2920	2920	2920	2920	24
361	20241015	145000	49268540	2920	2920	2920	2920	276
362	20241015	144900	48462620	2920	2920	2920	2920	0
363	20241015	144800	48462620	2920	2920	2920	2920	0
364	20241015	144700	48462620	2920	2925	2925	2920	6
365	20241015	144600	48445095	2920	2920	2920	2920	0
366	20241015	144500	48445095	2920	2920	2920	2920	0
367	20241015	144400	48445095	2920	2920	2920	2920	5
368	20241015	144300	48430495	2920	2920	2920	2920	0
369	20241015	144200	48430495	2920	2920	2920	2920	11
370	20241015	144100	48398375	2920	2920	2920	2920	0
371	20241015	144000	48398375	2920	2920	2920	2920	96
372	20241015	143900	48118055	2920	2920	2920	2920	0
373	20241015	143800	48118055	2920	2920	2920	2920	40
374	20241015	143700	48001255	2920	2920	2920	2920	80
375	20241015	143600	47767655	2925	2925	2925	2925	0
376	20241015	143500	47767655	2925	2925	2925	2925	0
377	20241015	143400	47767655	2925	2925	2925	2925	0
378	20241015	143300	47767655	2925	2925	2925	2925	0
379	20241015	143200	47767655	2925	2925	2925	2925	0
380	20241015	143100	47767655	2925	2920	2925	2920	428
381	20241015	143000	46516385	2920	2920	2920	2920	0
382	20241015	142900	46516385	2920	2920	2920	2920	19
383	20241015	142800	46460905	2920	2920	2920	2920	0
384	20241015	142700	46460905	2920	2920	2920	2920	318
385	20241015	142600	45532345	2920	2920	2920	2920	16
386	20241015	142500	45485625	2920	2920	2920	2920	18
387	20241015	142400	45433065	2920	2920	2920	2920	24
388	20241015	142300	45362985	2920	2920	2920	2920	17
389	20241015	142200	45313345	2920	2920	2920	2920	19
390	20241015	142100	45257865	2920	2920	2920	2920	16
391	20241015	142000	45211145	2920	2920	2920	2920	17
392	20241015	141900	45161505	2920	2920	2920	2920	18
393	20241015	141800	45108945	2920	2920	2920	2920	17
394	20241015	141700	45059305	2920	2920	2920	2920	0
395	20241015	141600	45059305	2920	2920	2920	2920	18
396	20241015	141500	45006745	2920	2920	2920	2920	17
397	20241015	141400	44957105	2915	2915	2915	2915	12
398	20241015	141300	44922125	2915	2915	2915	2915	18
399	20241015	141200	44869655	2915	2915	2915	2915	18
400	20241015	141100	44817185	2915	2915	2915	2915	124
401	20241015	141000	44455725	2920	2920	2920	2920	0
402	20241015	140900	44455725	2920	2920	2920	2920	0
403	20241015	140800	44455725	2920	2920	2920	2920	0
404	20241015	140700	44455725	2920	2920	2920	2920	0
405	20241015	140600	44455725	2920	2920	2920	2920	0
406	20241015	140500	44455725	2920	2920	2920	2920	0
407	20241015	140400	44455725	2920	2920	2920	2920	0
408	20241015	140300	44455725	2920	2920	2920	2920	0
409	20241015	140200	44455725	2920	2920	2920	2920	0
410	20241015	140100	44455725	2920	2920	2920	2920	0
411	20241015	140000	44455725	2920	2920	2920	2920	0
412	20241015	135900	44455725	2920	2920	2920	2920	0
413	20241015	135800	44455725	2920	2920	2920	2920	0
414	20241015	135700	44455725	2920	2920	2920	2920	0
415	20241015	135600	44455725	2920	2920	2920	2920	0
416	20241015	135500	44455725	2920	2920	2920	2920	0
417	20241015	135400	44455725	2920	2920	2920	2920	0
418	20241015	135300	44455725	2920	2920	2920	2920	0
419	20241015	135200	44455725	2920	2920	2920	2920	0
420	20241015	135100	44455725	2920	2920	2920	2920	5
421	20241015	135000	44441125	2920	2920	2920	2920	0
422	20241015	134900	44441125	2920	2920	2920	2920	0
423	20241015	134800	44441125	2920	2920	2920	2920	0
424	20241015	134700	44441125	2920	2920	2920	2920	0
425	20241015	134600	44441125	2920	2920	2920	2920	0
426	20241015	134500	44441125	2920	2920	2920	2920	151
427	20241015	134400	44000205	2925	2925	2925	2925	0
428	20241015	134300	44000205	2925	2925	2925	2925	0
429	20241015	134200	44000205	2925	2925	2925	2925	0
430	20241015	134100	44000205	2925	2925	2925	2925	0
431	20241015	134000	44000205	2925	2925	2925	2925	0
432	20241015	133900	44000205	2925	2925	2925	2925	0
433	20241015	133800	44000205	2925	2925	2925	2925	0
434	20241015	133700	44000205	2925	2925	2925	2925	0
435	20241015	133600	44000205	2925	2925	2925	2925	0
436	20241015	133500	44000205	2925	2925	2925	2925	0
437	20241015	133400	44000205	2925	2925	2925	2925	0
438	20241015	133300	44000205	2925	2925	2925	2925	0
439	20241015	133200	44000205	2925	2925	2925	2925	0
440	20241015	133100	44000205	2925	2925	2925	2925	0
441	20241015	133000	44000205	2925	2925	2925	2925	0
442	20241015	132900	44000205	2925	2925	2925	2925	0
443	20241015	132800	44000205	2925	2925	2925	2925	0
444	20241015	132700	44000205	2925	2925	2925	2925	0
445	20241015	132600	44000205	2925	2925	2925	2925	0
446	20241015	132500	44000205	2925	2925	2925	2925	0
447	20241015	132400	44000205	2925	2925	2925	2925	0
448	20241015	132300	44000205	2925	2925	2925	2925	0
449	20241015	132200	44000205	2925	2925	2925	2925	0
450	20241015	132100	44000205	2925	2925	2925	2925	0
451	20241015	132000	44000205	2925	2925	2925	2925	0
452	20241015	131900	44000205	2925	2925	2925	2925	0
453	20241015	131800	44000205	2925	2925	2925	2925	0
454	20241015	131700	44000205	2925	2925	2925	2925	0
455	20241015	131600	44000205	2925	2925	2925	2925	0
456	20241015	131500	44000205	2925	2925	2925	2925	0
457	20241015	131400	44000205	2925	2925	2925	2925	0
458	20241015	131300	44000205	2925	2925	2925	2925	0
459	20241015	131200	44000205	2925	2925	2925	2925	0
460	20241015	131100	44000205	2925	2925	2925	2925	0
461	20241015	131000	44000205	2925	2925	2925	2925	1
462	20241015	130900	43997280	2925	2925	2925	2910	458
463	20241015	130800	42664470	2910	2910	2910	2910	0
464	20241015	130700	42664470	2910	2910	2910	2910	0
465	20241015	130600	42664470	2910	2910	2910	2910	0
466	20241015	130500	42664470	2910	2910	2910	2910	0
467	20241015	130400	42664470	2910	2910	2910	2910	0
468	20241015	130300	42664470	2910	2910	2910	2910	27
469	20241015	130200	42585900	2910	2910	2910	2910	0
470	20241015	130100	42585900	2910	2925	2925	2910	9
471	20241015	130000	42559695	2910	2910	2910	2910	0
472	20241015	125900	42559695	2910	2910	2910	2910	588
473	20241015	125800	40848615	2910	2910	2910	2910	0
474	20241015	125700	40848615	2910	2910	2910	2910	1
475	20241015	125600	40845705	2890	2905	2910	2890	4258
476	20241015	125500	28466460	2890	2895	2895	2890	100
477	20241015	125400	28177455	2890	2890	2890	2890	0
478	20241015	125300	28177455	2890	2890	2890	2890	0
479	20241015	125200	28177455	2890	2890	2890	2890	0
480	20241015	125100	28177455	2890	2890	2890	2890	0
481	20241015	125000	28177455	2890	2890	2890	2890	0
482	20241015	124900	28177455	2890	2890	2890	2890	0
483	20241015	124800	28177455	2890	2890	2890	2890	0
484	20241015	124700	28177455	2890	2890	2890	2890	0
485	20241015	124600	28177455	2890	2890	2890	2890	0
486	20241015	124500	28177455	2890	2890	2890	2890	0
487	20241015	124400	28177455	2890	2890	2890	2890	0
488	20241015	124300	28177455	2890	2890	2890	2890	0
489	20241015	124200	28177455	2890	2890	2890	2890	0
490	20241015	124100	28177455	2890	2890	2890	2890	20
491	20241015	124000	28119655	2905	2905	2905	2905	0
492	20241015	123900	28119655	2905	2905	2905	2905	0
493	20241015	123800	28119655	2905	2905	2905	2905	0
494	20241015	123700	28119655	2905	2905	2905	2905	1
495	20241015	123600	28116750	2890	2890	2890	2890	0
496	20241015	123500	28116750	2890	2890	2890	2890	0
497	20241015	123400	28116750	2890	2890	2890	2890	0
498	20241015	123300	28116750	2890	2890	2890	2890	25
499	20241015	123200	28044500	2905	2905	2905	2905	1
500	20241015	123100	28041595	2890	2890	2890	2890	0
501	20241015	123000	28041595	2890	2890	2890	2890	0
502	20241015	122900	28041595	2890	2895	2895	2890	500
503	20241015	122800	26596590	2905	2905	2905	2905	0
504	20241015	122700	26596590	2905	2905	2905	2905	0
505	20241015	122600	26596590	2905	2905	2905	2905	0
506	20241015	122500	26596590	2905	2905	2905	2905	0
507	20241015	122400	26596590	2905	2905	2905	2905	0
508	20241015	122300	26596590	2905	2905	2905	2905	0
509	20241015	122200	26596590	2905	2905	2905	2905	0
510	20241015	122100	26596590	2905	2905	2905	2905	0
511	20241015	122000	26596590	2905	2905	2905	2905	0
512	20241015	121900	26596590	2905	2905	2905	2905	0
513	20241015	121800	26596590	2905	2905	2905	2905	0
514	20241015	121700	26596590	2905	2905	2905	2905	0
515	20241015	121600	26596590	2905	2905	2905	2905	0
516	20241015	121500	26596590	2905	2905	2905	2905	0
517	20241015	121400	26596590	2905	2905	2905	2905	0
518	20241015	121300	26596590	2905	2905	2905	2905	0
519	20241015	121200	26596590	2905	2905	2905	2905	0
520	20241015	121100	26596590	2905	2905	2905	2905	55
521	20241015	121000	26436815	2905	2905	2905	2905	1
522	20241015	120900	26433910	2890	2890	2890	2890	0
523	20241015	120800	26433910	2890	2890	2890	2890	0
524	20241015	120700	26433910	2890	2890	2890	2890	0
525	20241015	120600	26433910	2890	2890	2890	2890	0
526	20241015	120500	26433910	2890	2890	2890	2890	0
527	20241015	120400	26433910	2890	2890	2890	2890	0
528	20241015	120300	26433910	2890	2895	2895	2890	450
529	20241015	120200	25133385	2895	2895	2895	2895	0
530	20241015	120100	25133385	2895	2895	2895	2895	600
531	20241015	120000	23396385	2910	2910	2910	2910	0
532	20241015	115900	23396385	2910	2910	2910	2910	0
533	20241015	115800	23396385	2910	2900	2910	2900	603
534	20241015	115700	21647655	2910	2910	2910	2910	0
535	20241015	115600	21647655	2910	2910	2910	2910	0
536	20241015	115500	21647655	2910	2910	2910	2910	10
537	20241015	115400	21618555	2915	2915	2915	2915	0
538	20241015	115300	21618555	2915	2915	2915	2915	0
539	20241015	115200	21618555	2915	2915	2915	2915	0
540	20241015	115100	21618555	2915	2915	2915	2915	0
541	20241015	115000	21618555	2915	2915	2915	2915	0
542	20241015	114900	21618555	2915	2915	2915	2915	1
543	20241015	114800	21615640	2910	2915	2915	2910	22
544	20241015	114700	21551605	2925	2925	2925	2925	3
545	20241015	114600	21542830	2920	2920	2920	2920	0
546	20241015	114500	21542830	2920	2920	2920	2920	0
547	20241015	114400	21542830	2920	2920	2920	2920	0
548	20241015	114300	21542830	2920	2920	2920	2920	0
549	20241015	114200	21542830	2920	2920	2920	2920	0
550	20241015	114100	21542830	2920	2920	2920	2920	0
551	20241015	114000	21542830	2920	2920	2920	2920	0
552	20241015	113900	21542830	2920	2920	2920	2920	0
553	20241015	113800	21542830	2920	2920	2920	2920	0
554	20241015	113700	21542830	2920	2920	2920	2920	0
555	20241015	113600	21542830	2920	2920	2920	2920	100
556	20241015	113500	21250830	2920	2920	2920	2920	0
557	20241015	113400	21250830	2920	2920	2920	2920	0
558	20241015	113300	21250830	2920	2920	2920	2920	400
559	20241015	113200	20082830	2920	2920	2920	2920	0
560	20241015	113100	20082830	2920	2920	2920	2920	0
561	20241015	113000	20082830	2920	2920	2920	2920	0
562	20241015	112900	20082830	2920	2920	2920	2920	25
563	20241015	112800	20009830	2920	2920	2920	2920	0
564	20241015	112700	20009830	2920	2920	2920	2920	0
565	20241015	112600	20009830	2920	2920	2920	2920	0
566	20241015	112500	20009830	2920	2920	2920	2920	0
567	20241015	112400	20009830	2920	2920	2920	2920	0
568	20241015	112300	20009830	2920	2920	2920	2920	0
569	20241015	112200	20009830	2920	2920	2920	2920	0
570	20241015	112100	20009830	2920	2920	2920	2920	0
571	20241015	112000	20009830	2920	2920	2920	2920	0
572	20241015	111900	20009830	2920	2920	2920	2920	0
573	20241015	111800	20009830	2920	2920	2920	2920	0
574	20241015	111700	20009830	2920	2920	2920	2920	0
575	20241015	111600	20009830	2920	2920	2920	2920	0
576	20241015	111500	20009830	2920	2920	2920	2920	0
577	20241015	111400	20009830	2920	2920	2920	2920	0
578	20241015	111300	20009830	2920	2920	2920	2920	0
579	20241015	111200	20009830	2920	2920	2920	2920	0
580	20241015	111100	20009830	2920	2920	2920	2920	0
581	20241015	111000	20009830	2920	2920	2920	2920	0
582	20241015	110900	20009830	2920	2920	2920	2920	0
583	20241015	110800	20009830	2920	2920	2920	2920	0
584	20241015	110700	20009830	2920	2920	2920	2920	0
585	20241015	110600	20009830	2920	2920	2920	2920	0
586	20241015	110500	20009830	2920	2920	2920	2920	0
587	20241015	110400	20009830	2920	2920	2920	2920	0
588	20241015	110300	20009830	2920	2920	2920	2920	0
589	20241015	110200	20009830	2920	2920	2920	2920	26
590	20241015	110100	19933910	2910	2910	2910	2910	0
591	20241015	110000	19933910	2910	2910	2910	2910	0
592	20241015	105900	19933910	2910	2910	2910	2910	0
593	20241015	105800	19933910	2910	2910	2910	2910	0
594	20241015	105700	19933910	2910	2910	2910	2910	0
595	20241015	105600	19933910	2910	2910	2910	2910	0
596	20241015	105500	19933910	2910	2910	2910	2910	0
597	20241015	105400	19933910	2910	2910	2910	2910	0
598	20241015	105300	19933910	2910	2910	2910	2910	0
599	20241015	105200	19933910	2910	2910	2910	2910	0
600	20241015	105100	19933910	2910	2910	2910	2910	0
601	20241015	105000	19933910	2910	2910	2910	2910	0
602	20241015	104900	19933910	2910	2910	2910	2910	2
603	20241015	104800	19928090	2915	2915	2915	2915	0
604	20241015	104700	19928090	2915	2915	2915	2915	0
605	20241015	104600	19928090	2915	2915	2915	2915	0
606	20241015	104500	19928090	2915	2915	2915	2915	0
607	20241015	104400	19928090	2915	2915	2915	2915	0
608	20241015	104300	19928090	2915	2915	2915	2915	0
609	20241015	104200	19928090	2915	2915	2915	2915	0
610	20241015	104100	19928090	2915	2915	2915	2915	0
611	20241015	104000	19928090	2915	2915	2915	2915	0
612	20241015	103900	19928090	2915	2915	2915	2915	0
613	20241015	103800	19928090	2915	2915	2915	2915	0
614	20241015	103700	19928090	2915	2915	2915	2915	0
615	20241015	103600	19928090	2915	2915	2915	2915	0
616	20241015	103500	19928090	2915	2915	2915	2915	0
617	20241015	103400	19928090	2915	2915	2915	2915	0
618	20241015	103300	19928090	2915	2915	2915	2915	31
619	20241015	103200	19837725	2910	2910	2910	2910	1
620	20241015	103100	19834815	2920	2920	2920	2920	0
621	20241015	103000	19834815	2920	2920	2920	2920	0
622	20241015	102900	19834815	2920	2920	2920	2920	0
623	20241015	102800	19834815	2920	2920	2920	2920	0
624	20241015	102700	19834815	2920	2920	2920	2920	0
625	20241015	102600	19834815	2920	2920	2920	2920	0
626	20241015	102500	19834815	2920	2920	2920	2920	0
627	20241015	102400	19834815	2920	2920	2920	2920	0
628	20241015	102300	19834815	2920	2920	2920	2920	0
629	20241015	102200	19834815	2920	2920	2920	2920	0
630	20241015	102100	19834815	2920	2920	2920	2920	0
631	20241015	102000	19834815	2920	2920	2920	2920	0
632	20241015	101900	19834815	2920	2920	2920	2920	0
633	20241015	101800	19834815	2920	2920	2920	2920	0
634	20241015	101700	19834815	2920	2900	2920	2885	901
635	20241015	101600	17225755	2920	2920	2920	2920	1
636	20241015	101500	17222835	2900	2900	2900	2900	300
637	20241015	101400	16352835	2920	2920	2920	2920	0
638	20241015	101300	16352835	2920	2920	2920	2920	0
639	20241015	101200	16352835	2920	2920	2920	2920	0
640	20241015	101100	16352835	2920	2920	2920	2920	0
641	20241015	101000	16352835	2920	2920	2920	2920	0
642	20241015	100900	16352835	2920	2920	2920	2920	0
643	20241015	100800	16352835	2920	2920	2920	2920	0
644	20241015	100700	16352835	2920	2920	2920	2920	5
645	20241015	100600	16338235	2920	2920	2920	2920	0
646	20241015	100500	16338235	2920	2920	2920	2920	1
647	20241015	100400	16335315	2910	2910	2910	2890	1105
648	20241015	100300	13128605	2930	2930	2930	2930	0
649	20241015	100200	13128605	2930	2930	2930	2930	0
650	20241015	100100	13128605	2930	2930	2930	2930	0
651	20241015	100000	13128605	2930	2930	2930	2930	0
652	20241015	095900	13128605	2930	2930	2930	2930	0
653	20241015	095800	13128605	2930	2910	2930	2910	21
654	20241015	095700	13067475	2930	2910	2930	2910	501
655	20241015	095600	11609545	2925	2925	2925	2925	0
656	20241015	095500	11609545	2925	2920	2925	2920	1050
657	20241015	095400	8541335	2920	2920	2920	2920	0
658	20241015	095300	8541335	2920	2920	2920	2920	0
659	20241015	095200	8541335	2920	2920	2920	2920	0
660	20241015	095100	8541335	2920	2920	2920	2920	1
661	20241015	095000	8538415	2905	2905	2905	2905	0
662	20241015	094900	8538415	2905	2905	2905	2905	50
663	20241015	094800	8393165	2900	2900	2900	2900	1000
664	20241015	094700	5493165	2905	2905	2905	2905	421
665	20241015	094600	4270160	2920	2920	2920	2920	0
666	20241015	094500	4270160	2920	2920	2920	2920	0
667	20241015	094400	4270160	2920	2920	2920	2920	0
668	20241015	094300	4270160	2920	2920	2920	2920	1
669	20241015	094200	4267240	2920	2920	2920	2920	3
670	20241015	094100	4258480	2900	2920	2920	2900	31
671	20241015	094000	4168540	2900	2900	2900	2900	0
672	20241015	093900	4168540	2900	2900	2900	2900	50
673	20241015	093800	4023540	2920	2910	2920	2905	208
674	20241015	093700	3419275	2920	2920	2920	2920	0
675	20241015	093600	3419275	2920	2920	2920	2920	0
676	20241015	093500	3419275	2920	2920	2920	2920	0
677	20241015	093400	3419275	2920	2915	2920	2915	2
678	20241015	093300	3413440	2920	2920	2920	2920	0
679	20241015	093200	3413440	2920	2910	2920	2910	22
680	20241015	093100	3349410	2920	2920	2920	2920	0
681	20241015	093000	3349410	2920	2920	2920	2920	1
682	20241015	092900	3346490	2925	2925	2925	2925	0
683	20241015	092800	3346490	2925	2925	2925	2925	0
684	20241015	092700	3346490	2925	2925	2925	2925	1
685	20241015	092600	3343565	2915	2925	2925	2915	11
686	20241015	092500	3311490	2915	2915	2915	2915	0
687	20241015	092400	3311490	2915	2915	2915	2915	0
688	20241015	092300	3311490	2915	2915	2915	2915	0
689	20241015	092200	3311490	2915	2915	2915	2915	0
690	20241015	092100	3311490	2915	2925	2925	2915	301
691	20241015	092000	2434065	2925	2925	2925	2925	1
692	20241015	091900	2431140	2925	2925	2925	2925	43
693	20241015	091800	2305365	2925	2925	2925	2910	140
694	20241015	091700	1897365	2910	2910	2910	2910	0
695	20241015	091600	1897365	2910	2910	2910	2910	0
696	20241015	091500	1897365	2910	2910	2910	2910	0
697	20241015	091400	1897365	2910	2910	2910	2910	0
698	20241015	091300	1897365	2910	2910	2910	2910	0
699	20241015	091200	1897365	2910	2910	2910	2910	0
700	20241015	091100	1897365	2910	2910	2910	2910	6
701	20241015	091000	1879905	2910	2910	2910	2910	0
702	20241015	090900	1879905	2910	2910	2910	2910	8
703	20241015	090800	1856625	2900	2900	2900	2900	300
704	20241015	090700	986625	2910	2910	2910	2910	0
705	20241015	090600	986625	2910	2910	2910	2910	0
706	20241015	090500	986625	2910	2910	2910	2910	3
707	20241015	090400	977895	2930	2915	2930	2910	101
708	20241015	090300	683920	2940	2950	2950	2940	2
709	20241015	090200	678030	2910	2910	2910	2910	100
710	20241015	090100	387030	2910	2910	2910	2910	0
711	20241015	090000	387030	2910	2910	2910	2910	133