KissMeData/138070/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202500	281003745	2490	2490	2490	2490	3438
3	20241015	202400	281003745	2490	2490	2490	2490	0
4	20241015	202300	281003745	2490	2490	2490	2490	0
5	20241015	202200	281003745	2490	2490	2490	2490	0
6	20241015	202100	281003745	2490	2490	2490	2490	0
7	20241015	202000	281003745	2490	2490	2490	2490	0
8	20241015	201900	281003745	2490	2490	2490	2490	0
9	20241015	201800	281003745	2490	2490	2490	2490	0
10	20241015	201700	281003745	2490	2490	2490	2490	0
11	20241015	201600	281003745	2490	2490	2490	2490	0
12	20241015	201500	281003745	2490	2490	2490	2490	0
13	20241015	201400	281003745	2490	2490	2490	2490	0
14	20241015	201300	281003745	2490	2490	2490	2490	0
15	20241015	201200	281003745	2490	2490	2490	2490	0
16	20241015	201100	281003745	2490	2490	2490	2490	0
17	20241015	201000	281003745	2490	2490	2490	2490	0
18	20241015	200900	281003745	2490	2490	2490	2490	0
19	20241015	200800	281003745	2490	2490	2490	2490	0
20	20241015	200700	281003745	2490	2490	2490	2490	0
21	20241015	200600	281003745	2490	2490	2490	2490	0
22	20241015	200500	281003745	2490	2490	2490	2490	0
23	20241015	200400	281003745	2490	2490	2490	2490	0
24	20241015	200300	281003745	2490	2490	2490	2490	0
25	20241015	200200	281003745	2490	2490	2490	2490	0
26	20241015	200100	281003745	2490	2490	2490	2490	0
27	20241015	200000	281003745	2490	2490	2490	2490	0
28	20241015	195900	281003745	2490	2490	2490	2490	0
29	20241015	195800	281003745	2490	2490	2490	2490	0
30	20241015	195700	281003745	2490	2490	2490	2490	0
31	20241015	195600	281003745	2490	2490	2490	2490	0
32	20241015	195500	281003745	2490	2490	2490	2490	3438
33	20241015	195400	281003745	2490	2490	2490	2490	0
34	20241015	195300	281003745	2490	2490	2490	2490	0
35	20241015	195200	281003745	2490	2490	2490	2490	0
36	20241015	195100	281003745	2490	2490	2490	2490	0
37	20241015	195000	281003745	2490	2490	2490	2490	0
38	20241015	194900	281003745	2490	2490	2490	2490	0
39	20241015	194800	281003745	2490	2490	2490	2490	0
40	20241015	194700	281003745	2490	2490	2490	2490	0
41	20241015	194600	281003745	2490	2490	2490	2490	0
42	20241015	194500	281003745	2490	2490	2490	2490	0
43	20241015	194400	281003745	2490	2490	2490	2490	0
44	20241015	194300	281003745	2490	2490	2490	2490	0
45	20241015	194200	281003745	2490	2490	2490	2490	0
46	20241015	194100	281003745	2490	2490	2490	2490	0
47	20241015	194000	281003745	2490	2490	2490	2490	0
48	20241015	193900	281003745	2490	2490	2490	2490	0
49	20241015	193800	281003745	2490	2490	2490	2490	0
50	20241015	193700	281003745	2490	2490	2490	2490	0
51	20241015	193600	281003745	2490	2490	2490	2490	0
52	20241015	193500	281003745	2490	2490	2490	2490	0
53	20241015	193400	281003745	2490	2490	2490	2490	0
54	20241015	193300	281003745	2490	2490	2490	2490	0
55	20241015	193200	281003745	2490	2490	2490	2490	0
56	20241015	193100	281003745	2490	2490	2490	2490	0
57	20241015	193000	281003745	2490	2490	2490	2490	0
58	20241015	192900	281003745	2490	2490	2490	2490	0
59	20241015	192800	281003745	2490	2490	2490	2490	0
60	20241015	192700	281003745	2490	2490	2490	2490	0
61	20241015	192600	281003745	2490	2490	2490	2490	0
62	20241015	192500	281003745	2490	2490	2490	2490	3438
63	20241015	192400	281003745	2490	2490	2490	2490	0
64	20241015	192300	281003745	2490	2490	2490	2490	0
65	20241015	192200	281003745	2490	2490	2490	2490	0
66	20241015	192100	281003745	2490	2490	2490	2490	0
67	20241015	192000	281003745	2490	2490	2490	2490	0
68	20241015	191900	281003745	2490	2490	2490	2490	0
69	20241015	191800	281003745	2490	2490	2490	2490	0
70	20241015	191700	281003745	2490	2490	2490	2490	0
71	20241015	191600	281003745	2490	2490	2490	2490	0
72	20241015	191500	281003745	2490	2490	2490	2490	0
73	20241015	191400	281003745	2490	2490	2490	2490	0
74	20241015	191300	281003745	2490	2490	2490	2490	0
75	20241015	191200	281003745	2490	2490	2490	2490	0
76	20241015	191100	281003745	2490	2490	2490	2490	0
77	20241015	191000	281003745	2490	2490	2490	2490	0
78	20241015	190900	281003745	2490	2490	2490	2490	0
79	20241015	190800	281003745	2490	2490	2490	2490	0
80	20241015	190700	281003745	2490	2490	2490	2490	0
81	20241015	190600	281003745	2490	2490	2490	2490	0
82	20241015	190500	281003745	2490	2490	2490	2490	0
83	20241015	190400	281003745	2490	2490	2490	2490	0
84	20241015	190300	281003745	2490	2490	2490	2490	0
85	20241015	190200	281003745	2490	2490	2490	2490	0
86	20241015	190100	281003745	2490	2490	2490	2490	0
87	20241015	190000	281003745	2490	2490	2490	2490	0
88	20241015	185900	281003745	2490	2490	2490	2490	0
89	20241015	185800	281003745	2490	2490	2490	2490	0
90	20241015	185700	281003745	2490	2490	2490	2490	0
91	20241015	185600	281003745	2490	2490	2490	2490	0
92	20241015	185500	281003745	2490	2490	2490	2490	3438
93	20241015	185400	281003745	2490	2490	2490	2490	0
94	20241015	185300	281003745	2490	2490	2490	2490	0
95	20241015	185200	281003745	2490	2490	2490	2490	0
96	20241015	185100	281003745	2490	2490	2490	2490	0
97	20241015	185000	281003745	2490	2490	2490	2490	0
98	20241015	184900	281003745	2490	2490	2490	2490	0
99	20241015	184800	281003745	2490	2490	2490	2490	0
100	20241015	184700	281003745	2490	2490	2490	2490	0
101	20241015	184600	281003745	2490	2490	2490	2490	0
102	20241015	184500	281003745	2490	2490	2490	2490	0
103	20241015	184400	281003745	2490	2490	2490	2490	0
104	20241015	184300	281003745	2490	2490	2490	2490	0
105	20241015	184200	281003745	2490	2490	2490	2490	0
106	20241015	184100	281003745	2490	2490	2490	2490	0
107	20241015	184000	281003745	2490	2490	2490	2490	0
108	20241015	183900	281003745	2490	2490	2490	2490	0
109	20241015	183800	281003745	2490	2490	2490	2490	0
110	20241015	183700	281003745	2490	2490	2490	2490	0
111	20241015	183600	281003745	2490	2490	2490	2490	0
112	20241015	183500	281003745	2490	2490	2490	2490	0
113	20241015	183400	281003745	2490	2490	2490	2490	0
114	20241015	183300	281003745	2490	2490	2490	2490	0
115	20241015	183200	281003745	2490	2490	2490	2490	0
116	20241015	183100	281003745	2490	2490	2490	2490	0
117	20241015	183000	281003745	2490	2490	2490	2490	0
118	20241015	182900	281003745	2490	2490	2490	2490	0
119	20241015	182800	281003745	2490	2490	2490	2490	0
120	20241015	182700	281003745	2490	2490	2490	2490	0
121	20241015	182600	281003745	2490	2490	2490	2490	0
122	20241015	182500	281003745	2490	2490	2490	2490	3438
123	20241015	182400	281003745	2490	2490	2490	2490	0
124	20241015	182300	281003745	2490	2490	2490	2490	0
125	20241015	182200	281003745	2490	2490	2490	2490	0
126	20241015	182100	281003745	2490	2490	2490	2490	0
127	20241015	182000	281003745	2490	2490	2490	2490	0
128	20241015	181900	281003745	2490	2490	2490	2490	0
129	20241015	181800	281003745	2490	2490	2490	2490	0
130	20241015	181700	281003745	2490	2490	2490	2490	0
131	20241015	181600	281003745	2490	2490	2490	2490	0
132	20241015	181500	281003745	2490	2490	2490	2490	0
133	20241015	181400	281003745	2490	2490	2490	2490	0
134	20241015	181300	281003745	2490	2490	2490	2490	0
135	20241015	181200	281003745	2490	2490	2490	2490	0
136	20241015	181100	281003745	2490	2490	2490	2490	0
137	20241015	181000	281003745	2490	2490	2490	2490	0
138	20241015	180900	281003745	2490	2490	2490	2490	0
139	20241015	180800	281003745	2490	2490	2490	2490	0
140	20241015	180700	281003745	2490	2490	2490	2490	0
141	20241015	180600	281003745	2490	2490	2490	2490	0
142	20241015	180500	281003745	2490	2490	2490	2490	0
143	20241015	180400	281003745	2490	2490	2490	2490	0
144	20241015	180300	281003745	2490	2490	2490	2490	0
145	20241015	180200	281003745	2490	2490	2490	2490	0
146	20241015	180100	281003745	2490	2490	2490	2490	0
147	20241015	180000	281003745	2490	2490	2490	2490	0
148	20241015	175900	281003745	2490	2490	2490	2490	0
149	20241015	175800	281003745	2490	2490	2490	2490	0
150	20241015	175700	281003745	2490	2490	2490	2490	0
151	20241015	175600	281003745	2490	2490	2490	2490	0
152	20241015	175500	281003745	2490	2490	2490	2490	3438
153	20241015	175400	281003745	2490	2490	2490	2490	0
154	20241015	175300	281003745	2490	2490	2490	2490	0
155	20241015	175200	281003745	2490	2490	2490	2490	0
156	20241015	175100	281003745	2490	2490	2490	2490	0
157	20241015	175000	281003745	2490	2490	2490	2490	0
158	20241015	174900	281003745	2490	2490	2490	2490	0
159	20241015	174800	281003745	2490	2490	2490	2490	0
160	20241015	174700	281003745	2490	2490	2490	2490	0
161	20241015	174600	281003745	2490	2490	2490	2490	0
162	20241015	174500	281003745	2490	2490	2490	2490	0
163	20241015	174400	281003745	2490	2490	2490	2490	0
164	20241015	174300	281003745	2490	2490	2490	2490	0
165	20241015	174200	281003745	2490	2490	2490	2490	0
166	20241015	174100	281003745	2490	2490	2490	2490	0
167	20241015	174000	281003745	2490	2490	2490	2490	0
168	20241015	173900	281003745	2490	2490	2490	2490	0
169	20241015	173800	281003745	2490	2490	2490	2490	0
170	20241015	173700	281003745	2490	2490	2490	2490	0
171	20241015	173600	281003745	2490	2490	2490	2490	0
172	20241015	173500	281003745	2490	2490	2490	2490	0
173	20241015	173400	281003745	2490	2490	2490	2490	0
174	20241015	173300	281003745	2490	2490	2490	2490	0
175	20241015	173200	281003745	2490	2490	2490	2490	0
176	20241015	173100	281003745	2490	2490	2490	2490	0
177	20241015	173000	281003745	2490	2490	2490	2490	0
178	20241015	172900	281003745	2490	2490	2490	2490	0
179	20241015	172800	281003745	2490	2490	2490	2490	0
180	20241015	172700	281003745	2490	2490	2490	2490	0
181	20241015	172600	281003745	2490	2490	2490	2490	0
182	20241015	172500	281003745	2490	2490	2490	2490	3438
183	20241015	172400	281003745	2490	2490	2490	2490	0
184	20241015	172300	281003745	2490	2490	2490	2490	0
185	20241015	172200	281003745	2490	2490	2490	2490	0
186	20241015	172100	281003745	2490	2490	2490	2490	0
187	20241015	172000	281003745	2490	2490	2490	2490	0
188	20241015	171900	281003745	2490	2490	2490	2490	0
189	20241015	171800	281003745	2490	2490	2490	2490	0
190	20241015	171700	281003745	2490	2490	2490	2490	0
191	20241015	171600	281003745	2490	2490	2490	2490	0
192	20241015	171500	281003745	2490	2490	2490	2490	0
193	20241015	171400	281003745	2490	2490	2490	2490	0
194	20241015	171300	281003745	2490	2490	2490	2490	0
195	20241015	171200	281003745	2490	2490	2490	2490	0
196	20241015	171100	281003745	2490	2490	2490	2490	0
197	20241015	171000	281003745	2490	2490	2490	2490	0
198	20241015	170900	281003745	2490	2490	2490	2490	0
199	20241015	170800	281003745	2490	2490	2490	2490	0
200	20241015	170700	281003745	2490	2490	2490	2490	0
201	20241015	170600	281003745	2490	2490	2490	2490	0
202	20241015	170500	281003745	2490	2490	2490	2490	0
203	20241015	170400	281003745	2490	2490	2490	2490	0
204	20241015	170300	281003745	2490	2490	2490	2490	0
205	20241015	170200	281003745	2490	2490	2490	2490	0
206	20241015	170100	281003745	2490	2490	2490	2490	0
207	20241015	170000	281003745	2490	2490	2490	2490	0
208	20241015	165900	281003745	2490	2490	2490	2490	0
209	20241015	165800	281003745	2490	2490	2490	2490	0
210	20241015	165700	281003745	2490	2490	2490	2490	0
211	20241015	165600	281003745	2490	2490	2490	2490	0
212	20241015	165500	281003745	2490	2490	2490	2490	3438
213	20241015	165400	281003745	2490	2490	2490	2490	0
214	20241015	165300	281003745	2490	2490	2490	2490	0
215	20241015	165200	281003745	2490	2490	2490	2490	0
216	20241015	165100	281003745	2490	2490	2490	2490	0
217	20241015	165000	281003745	2490	2490	2490	2490	0
218	20241015	164900	281003745	2490	2490	2490	2490	0
219	20241015	164800	281003745	2490	2490	2490	2490	0
220	20241015	164700	281003745	2490	2490	2490	2490	0
221	20241015	164600	281003745	2490	2490	2490	2490	0
222	20241015	164500	281003745	2490	2490	2490	2490	0
223	20241015	164400	281003745	2490	2490	2490	2490	0
224	20241015	164300	281003745	2490	2490	2490	2490	0
225	20241015	164200	281003745	2490	2490	2490	2490	0
226	20241015	164100	281003745	2490	2490	2490	2490	0
227	20241015	164000	281003745	2490	2490	2490	2490	0
228	20241015	163900	281003745	2490	2490	2490	2490	0
229	20241015	163800	281003745	2490	2490	2490	2490	0
230	20241015	163700	281003745	2490	2490	2490	2490	0
231	20241015	163600	281003745	2490	2490	2490	2490	0
232	20241015	163500	281003745	2490	2490	2490	2490	0
233	20241015	163400	281003745	2490	2490	2490	2490	0
234	20241015	163300	281003745	2490	2490	2490	2490	0
235	20241015	163200	281003745	2490	2490	2490	2490	0
236	20241015	163100	281003745	2490	2490	2490	2490	0
237	20241015	163000	281003745	2490	2490	2490	2490	0
238	20241015	162900	281003745	2490	2490	2490	2490	0
239	20241015	162800	281003745	2490	2490	2490	2490	0
240	20241015	162700	281003745	2490	2490	2490	2490	0
241	20241015	162600	281003745	2490	2490	2490	2490	0
242	20241015	162500	281003745	2490	2490	2490	2490	3438
243	20241015	162400	281003745	2490	2490	2490	2490	0
244	20241015	162300	281003745	2490	2490	2490	2490	0
245	20241015	162200	281003745	2490	2490	2490	2490	0
246	20241015	162100	281003745	2490	2490	2490	2490	0
247	20241015	162000	281003745	2490	2490	2490	2490	0
248	20241015	161900	281003745	2490	2490	2490	2490	0
249	20241015	161800	281003745	2490	2490	2490	2490	0
250	20241015	161700	281003745	2490	2490	2490	2490	0
251	20241015	161600	281003745	2490	2490	2490	2490	0
252	20241015	161500	281003745	2490	2490	2490	2490	0
253	20241015	161400	281003745	2490	2490	2490	2490	0
254	20241015	161300	281003745	2490	2490	2490	2490	0
255	20241015	161200	281003745	2490	2490	2490	2490	0
256	20241015	161100	281003745	2490	2490	2490	2490	0
257	20241015	161000	281003745	2490	2490	2490	2490	0
258	20241015	160900	281003745	2490	2490	2490	2490	0
259	20241015	160800	281003745	2490	2490	2490	2490	0
260	20241015	160700	281003745	2490	2490	2490	2490	0
261	20241015	160600	281003745	2490	2490	2490	2490	0
262	20241015	160500	281003745	2490	2490	2490	2490	0
263	20241015	160400	281003745	2490	2490	2490	2490	0
264	20241015	160300	281003745	2490	2490	2490	2490	0
265	20241015	160200	281003745	2490	2490	2490	2490	0
266	20241015	160100	281003745	2490	2490	2490	2490	0
267	20241015	160000	281003745	2490	2490	2490	2490	0
268	20241015	155900	281003745	2490	2490	2490	2490	0
269	20241015	155800	281003745	2490	2490	2490	2490	0
270	20241015	155700	281003745	2490	2490	2490	2490	0
271	20241015	155600	281003745	2490	2490	2490	2490	0
272	20241015	155500	281003745	2490	2490	2490	2490	3438
273	20241015	155400	281003745	2490	2490	2490	2490	0
274	20241015	155300	281003745	2490	2490	2490	2490	0
275	20241015	155200	281003745	2490	2490	2490	2490	0
276	20241015	155100	281003745	2490	2490	2490	2490	0
277	20241015	155000	281003745	2490	2490	2490	2490	0
278	20241015	154900	281003745	2490	2490	2490	2490	0
279	20241015	154800	281003745	2490	2490	2490	2490	0
280	20241015	154700	281003745	2490	2490	2490	2490	0
281	20241015	154600	281003745	2490	2490	2490	2490	0
282	20241015	154500	281003745	2490	2490	2490	2490	0
283	20241015	154400	281003745	2490	2490	2490	2490	0
284	20241015	154300	281003745	2490	2490	2490	2490	0
285	20241015	154200	281003745	2490	2490	2490	2490	0
286	20241015	154100	281003745	2490	2490	2490	2490	0
287	20241015	154000	281003745	2490	2490	2490	2490	0
288	20241015	153900	281003745	2490	2490	2490	2490	0
289	20241015	153800	281003745	2490	2490	2490	2490	0
290	20241015	153700	281003745	2490	2490	2490	2490	0
291	20241015	153600	281003745	2490	2490	2490	2490	0
292	20241015	153500	281003745	2490	2490	2490	2490	0
293	20241015	153400	281003745	2490	2490	2490	2490	0
294	20241015	153300	281003745	2490	2490	2490	2490	0
295	20241015	153200	281003745	2490	2490	2490	2490	0
296	20241015	153100	281003745	2490	2490	2490	2490	0
297	20241015	153000	281003745	2490	2490	2490	2490	3438
298	20241015	152900	272443125	2500	2500	2500	2500	0
299	20241015	152800	272443125	2500	2500	2500	2500	0
300	20241015	152700	272443125	2500	2500	2500	2500	0
301	20241015	152600	272443125	2500	2500	2500	2500	0
302	20241015	152500	272443125	2500	2500	2500	2500	0
303	20241015	152400	272443125	2500	2500	2500	2500	0
304	20241015	152300	272443125	2500	2500	2500	2500	0
305	20241015	152200	272443125	2500	2500	2500	2500	0
306	20241015	152100	272443125	2500	2500	2500	2500	0
307	20241015	152000	272443125	2500	2500	2500	2500	0
308	20241015	151900	272443125	2500	2500	2500	2500	0
309	20241015	151800	272443125	2500	2500	2500	2500	20
310	20241015	151700	272393125	2500	2500	2500	2500	0
311	20241015	151600	272393125	2500	2500	2500	2500	0
312	20241015	151500	272393125	2500	2500	2500	2500	0
313	20241015	151400	272393125	2500	2500	2500	2500	0
314	20241015	151300	272393125	2500	2500	2500	2500	0
315	20241015	151200	272393125	2500	2500	2500	2500	0
316	20241015	151100	272393125	2500	2500	2500	2500	0
317	20241015	151000	272393125	2500	2500	2500	2500	0
318	20241015	150900	272393125	2500	2500	2500	2500	0
319	20241015	150800	272393125	2500	2500	2500	2500	0
320	20241015	150700	272393125	2500	2500	2500	2500	0
321	20241015	150600	272393125	2500	2500	2500	2500	0
322	20241015	150500	272393125	2500	2500	2500	2500	0
323	20241015	150400	272393125	2500	2500	2500	2500	0
324	20241015	150300	272393125	2500	2500	2500	2500	0
325	20241015	150200	272393125	2500	2500	2500	2500	0
326	20241015	150100	272393125	2500	2500	2500	2500	0
327	20241015	150000	272393125	2500	2500	2500	2500	0
328	20241015	145900	272393125	2500	2500	2500	2500	0
329	20241015	145800	272393125	2500	2500	2500	2500	0
330	20241015	145700	272393125	2500	2500	2500	2500	0
331	20241015	145600	272393125	2500	2500	2500	2500	0
332	20241015	145500	272393125	2500	2500	2500	2500	0
333	20241015	145400	272393125	2500	2500	2500	2500	3050
334	20241015	145300	264768125	2500	2500	2500	2500	1449
335	20241015	145200	261145625	2505	2505	2505	2505	0
336	20241015	145100	261145625	2505	2505	2505	2505	1
337	20241015	145000	261143120	2500	2495	2500	2495	2786
338	20241015	144900	254178135	2495	2490	2495	2490	1832
339	20241015	144800	249616450	2490	2490	2490	2490	0
340	20241015	144700	249616450	2490	2490	2490	2490	16
341	20241015	144600	249576610	2500	2500	2500	2500	0
342	20241015	144500	249576610	2500	2500	2500	2500	0
343	20241015	144400	249576610	2500	2500	2500	2500	0
344	20241015	144300	249576610	2500	2490	2500	2490	311
345	20241015	144200	248799740	2490	2490	2490	2490	0
346	20241015	144100	248799740	2490	2490	2490	2490	3
347	20241015	144000	248792270	2495	2495	2495	2495	4
348	20241015	143900	248782290	2495	2495	2495	2495	0
349	20241015	143800	248782290	2495	2495	2495	2495	0
350	20241015	143700	248782290	2495	2495	2495	2495	0
351	20241015	143600	248782290	2495	2495	2495	2495	0
352	20241015	143500	248782290	2495	2495	2495	2495	0
353	20241015	143400	248782290	2495	2495	2495	2495	0
354	20241015	143300	248782290	2495	2495	2495	2495	0
355	20241015	143200	248782290	2495	2495	2495	2495	295
356	20241015	143100	248046265	2495	2495	2495	2495	0
357	20241015	143000	248046265	2495	2495	2495	2495	6
358	20241015	142900	248031295	2500	2500	2500	2500	0
359	20241015	142800	248031295	2500	2500	2500	2500	0
360	20241015	142700	248031295	2500	2500	2500	2500	0
361	20241015	142600	248031295	2500	2500	2500	2500	0
362	20241015	142500	248031295	2500	2500	2500	2500	0
363	20241015	142400	248031295	2500	2500	2500	2500	0
364	20241015	142300	248031295	2500	2500	2500	2500	0
365	20241015	142200	248031295	2500	2500	2500	2500	0
366	20241015	142100	248031295	2500	2500	2500	2500	0
367	20241015	142000	248031295	2500	2500	2500	2500	2000
368	20241015	141900	243031295	2500	2500	2500	2500	0
369	20241015	141800	243031295	2500	2500	2500	2500	0
370	20241015	141700	243031295	2500	2500	2500	2500	0
371	20241015	141600	243031295	2500	2500	2500	2500	1
372	20241015	141500	243028795	2500	2500	2500	2500	0
373	20241015	141400	243028795	2500	2500	2500	2500	0
374	20241015	141300	243028795	2500	2500	2500	2500	0
375	20241015	141200	243028795	2500	2500	2500	2500	0
376	20241015	141100	243028795	2500	2500	2500	2500	0
377	20241015	141000	243028795	2500	2500	2500	2500	800
378	20241015	140900	241028795	2500	2500	2500	2500	0
379	20241015	140800	241028795	2500	2500	2500	2500	1
380	20241015	140700	241026295	2500	2500	2500	2500	1
381	20241015	140600	241023795	2490	2490	2490	2490	0
382	20241015	140500	241023795	2490	2490	2490	2490	0
383	20241015	140400	241023795	2490	2490	2490	2490	0
384	20241015	140300	241023795	2490	2490	2490	2490	0
385	20241015	140200	241023795	2490	2490	2490	2490	0
386	20241015	140100	241023795	2490	2490	2490	2490	0
387	20241015	140000	241023795	2490	2490	2490	2490	0
388	20241015	135900	241023795	2490	2490	2490	2490	0
389	20241015	135800	241023795	2490	2490	2490	2490	0
390	20241015	135700	241023795	2490	2490	2490	2490	0
391	20241015	135600	241023795	2490	2490	2490	2490	0
392	20241015	135500	241023795	2490	2490	2490	2490	0
393	20241015	135400	241023795	2490	2490	2490	2490	0
394	20241015	135300	241023795	2490	2490	2490	2490	0
395	20241015	135200	241023795	2490	2490	2490	2490	200
396	20241015	135100	240525795	2490	2490	2490	2490	90
397	20241015	135000	240301695	2490	2490	2490	2490	100
398	20241015	134900	240052695	2495	2495	2495	2495	0
399	20241015	134800	240052695	2495	2495	2495	2495	700
400	20241015	134700	238306195	2490	2490	2490	2490	0
401	20241015	134600	238306195	2490	2490	2490	2490	0
402	20241015	134500	238306195	2490	2490	2490	2490	100
403	20241015	134400	238057195	2490	2490	2490	2490	0
404	20241015	134300	238057195	2490	2490	2490	2490	1
405	20241015	134200	238054705	2495	2495	2495	2495	0
406	20241015	134100	238054705	2495	2495	2495	2495	0
407	20241015	134000	238054705	2495	2495	2495	2495	0
408	20241015	133900	238054705	2495	2490	2495	2490	23
409	20241015	133800	237997430	2490	2490	2490	2490	0
410	20241015	133700	237997430	2490	2490	2490	2490	0
411	20241015	133600	237997430	2490	2490	2490	2490	2
412	20241015	133500	237992450	2495	2495	2495	2495	0
413	20241015	133400	237992450	2495	2495	2495	2495	0
414	20241015	133300	237992450	2495	2495	2495	2495	0
415	20241015	133200	237992450	2495	2495	2495	2495	0
416	20241015	133100	237992450	2495	2495	2495	2495	0
417	20241015	133000	237992450	2495	2495	2495	2495	0
418	20241015	132900	237992450	2495	2495	2495	2495	20
419	20241015	132800	237942550	2500	2500	2500	2500	0
420	20241015	132700	237942550	2500	2500	2500	2500	0
421	20241015	132600	237942550	2500	2500	2500	2500	0
422	20241015	132500	237942550	2500	2500	2500	2500	0
423	20241015	132400	237942550	2500	2500	2500	2500	0
424	20241015	132300	237942550	2500	2500	2500	2500	0
425	20241015	132200	237942550	2500	2500	2500	2500	0
426	20241015	132100	237942550	2500	2500	2500	2500	0
427	20241015	132000	237942550	2500	2500	2500	2500	0
428	20241015	131900	237942550	2500	2500	2500	2500	0
429	20241015	131800	237942550	2500	2500	2500	2500	0
430	20241015	131700	237942550	2500	2500	2500	2500	0
431	20241015	131600	237942550	2500	2500	2500	2500	0
432	20241015	131500	237942550	2500	2500	2500	2500	0
433	20241015	131400	237942550	2500	2500	2500	2500	0
434	20241015	131300	237942550	2500	2500	2500	2500	0
435	20241015	131200	237942550	2500	2500	2500	2500	0
436	20241015	131100	237942550	2500	2500	2500	2500	1
437	20241015	131000	237940050	2500	2500	2500	2500	0
438	20241015	130900	237940050	2500	2500	2500	2500	0
439	20241015	130800	237940050	2500	2500	2500	2500	0
440	20241015	130700	237940050	2500	2500	2500	2500	0
441	20241015	130600	237940050	2500	2500	2500	2500	8
442	20241015	130500	237920050	2500	2500	2500	2500	0
443	20241015	130400	237920050	2500	2500	2500	2500	100
444	20241015	130300	237670050	2490	2490	2490	2490	0
445	20241015	130200	237670050	2490	2490	2490	2490	0
446	20241015	130100	237670050	2490	2490	2490	2490	0
447	20241015	130000	237670050	2490	2490	2490	2490	0
448	20241015	125900	237670050	2490	2490	2490	2490	0
449	20241015	125800	237670050	2490	2490	2490	2490	2
450	20241015	125700	237665070	2490	2490	2490	2490	0
451	20241015	125600	237665070	2490	2490	2490	2490	0
452	20241015	125500	237665070	2490	2490	2490	2490	0
453	20241015	125400	237665070	2490	2490	2490	2490	0
454	20241015	125300	237665070	2490	2490	2490	2490	0
455	20241015	125200	237665070	2490	2490	2490	2490	0
456	20241015	125100	237665070	2490	2490	2490	2490	0
457	20241015	125000	237665070	2490	2490	2490	2490	484
458	20241015	124900	236459910	2490	2490	2490	2490	0
459	20241015	124800	236459910	2490	2490	2490	2490	0
460	20241015	124700	236459910	2490	2490	2490	2490	1000
461	20241015	124600	233969910	2495	2495	2495	2495	0
462	20241015	124500	233969910	2495	2495	2495	2495	0
463	20241015	124400	233969910	2495	2495	2495	2495	325
464	20241015	124300	233159035	2495	2495	2495	2495	0
465	20241015	124200	233159035	2495	2495	2495	2495	0
466	20241015	124100	233159035	2495	2500	2500	2495	436
467	20241015	124000	232071205	2500	2500	2500	2500	1
468	20241015	123900	232068705	2495	2495	2495	2495	0
469	20241015	123800	232068705	2495	2495	2495	2495	0
470	20241015	123700	232068705	2495	2495	2495	2495	0
471	20241015	123600	232068705	2495	2495	2495	2495	0
472	20241015	123500	232068705	2495	2495	2495	2495	0
473	20241015	123400	232068705	2495	2495	2495	2495	0
474	20241015	123300	232068705	2495	2495	2495	2495	0
475	20241015	123200	232068705	2495	2495	2495	2495	0
476	20241015	123100	232068705	2495	2495	2495	2495	0
477	20241015	123000	232068705	2495	2495	2495	2495	10
478	20241015	122900	232043755	2500	2500	2500	2500	0
479	20241015	122800	232043755	2500	2500	2500	2500	0
480	20241015	122700	232043755	2500	2500	2500	2500	0
481	20241015	122600	232043755	2500	2500	2500	2500	0
482	20241015	122500	232043755	2500	2500	2500	2500	0
483	20241015	122400	232043755	2500	2500	2500	2500	0
484	20241015	122300	232043755	2500	2500	2500	2500	0
485	20241015	122200	232043755	2500	2500	2500	2500	0
486	20241015	122100	232043755	2500	2500	2500	2500	0
487	20241015	122000	232043755	2500	2500	2500	2500	0
488	20241015	121900	232043755	2500	2500	2500	2500	0
489	20241015	121800	232043755	2500	2500	2500	2500	0
490	20241015	121700	232043755	2500	2500	2500	2500	40
491	20241015	121600	231943755	2500	2500	2500	2500	0
492	20241015	121500	231943755	2500	2500	2500	2500	0
493	20241015	121400	231943755	2500	2500	2500	2500	200
494	20241015	121300	231443755	2500	2500	2500	2500	0
495	20241015	121200	231443755	2500	2500	2500	2500	1
496	20241015	121100	231441255	2485	2485	2485	2485	0
497	20241015	121000	231441255	2485	2490	2490	2485	6600
498	20241015	120900	215026750	2500	2500	2500	2500	0
499	20241015	120800	215026750	2500	2500	2500	2500	0
500	20241015	120700	215026750	2500	2500	2500	2500	0
501	20241015	120600	215026750	2500	2500	2500	2500	0
502	20241015	120500	215026750	2500	2500	2500	2500	100
503	20241015	120400	214776750	2495	2495	2495	2495	0
504	20241015	120300	214776750	2495	2495	2495	2495	0
505	20241015	120200	214776750	2495	2495	2495	2495	0
506	20241015	120100	214776750	2495	2495	2495	2495	4
507	20241015	120000	214766770	2490	2490	2490	2490	0
508	20241015	115900	214766770	2490	2490	2490	2490	0
509	20241015	115800	214766770	2490	2490	2490	2490	0
510	20241015	115700	214766770	2490	2490	2490	2490	0
511	20241015	115600	214766770	2490	2490	2490	2490	0
512	20241015	115500	214766770	2490	2490	2490	2490	1
513	20241015	115400	214764280	2505	2505	2505	2505	0
514	20241015	115300	214764280	2505	2490	2505	2485	2220
515	20241015	115200	209236715	2485	2485	2485	2485	0
516	20241015	115100	209236715	2485	2495	2495	2485	7838
517	20241015	115000	189716565	2490	2490	2490	2490	0
518	20241015	114900	189716565	2490	2490	2490	2490	0
519	20241015	114800	189716565	2490	2490	2490	2490	0
520	20241015	114700	189716565	2490	2490	2490	2490	0
521	20241015	114600	189716565	2490	2490	2490	2490	0
522	20241015	114500	189716565	2490	2490	2490	2490	0
523	20241015	114400	189716565	2490	2490	2490	2490	0
524	20241015	114300	189716565	2490	2490	2490	2490	0
525	20241015	114200	189716565	2490	2495	2495	2490	1000
526	20241015	114100	187221725	2495	2495	2495	2495	0
527	20241015	114000	187221725	2495	2495	2495	2495	0
528	20241015	113900	187221725	2495	2495	2495	2495	0
529	20241015	113800	187221725	2495	2495	2495	2495	0
530	20241015	113700	187221725	2495	2495	2495	2495	0
531	20241015	113600	187221725	2495	2495	2495	2495	0
532	20241015	113500	187221725	2495	2495	2495	2495	0
533	20241015	113400	187221725	2495	2495	2495	2495	0
534	20241015	113300	187221725	2495	2495	2495	2495	0
535	20241015	113200	187221725	2495	2495	2495	2495	0
536	20241015	113100	187221725	2495	2495	2495	2495	0
537	20241015	113000	187221725	2495	2495	2495	2495	0
538	20241015	112900	187221725	2495	2505	2505	2495	45
539	20241015	112800	187109400	2505	2505	2505	2505	0
540	20241015	112700	187109400	2505	2505	2505	2505	0
541	20241015	112600	187109400	2505	2505	2505	2505	0
542	20241015	112500	187109400	2505	2505	2505	2505	10
543	20241015	112400	187084350	2505	2505	2505	2505	203
544	20241015	112300	186575835	2505	2505	2505	2505	0
545	20241015	112200	186575835	2505	2505	2505	2505	200
546	20241015	112100	186074835	2505	2505	2505	2505	0
547	20241015	112000	186074835	2505	2505	2505	2505	7
548	20241015	111900	186057300	2490	2490	2490	2490	0
549	20241015	111800	186057300	2490	2490	2490	2490	0
550	20241015	111700	186057300	2490	2490	2490	2490	0
551	20241015	111600	186057300	2490	2490	2490	2490	0
552	20241015	111500	186057300	2490	2490	2490	2490	0
553	20241015	111400	186057300	2490	2490	2490	2490	0
554	20241015	111300	186057300	2490	2505	2505	2490	420
555	20241015	111200	185010135	2505	2505	2505	2505	0
556	20241015	111100	185010135	2505	2505	2505	2505	1
557	20241015	111000	185007630	2505	2505	2505	2505	454
558	20241015	110900	183870360	2505	2505	2505	2505	0
559	20241015	110800	183870360	2505	2505	2505	2505	0
560	20241015	110700	183870360	2505	2505	2505	2505	0
561	20241015	110600	183870360	2505	2505	2505	2505	0
562	20241015	110500	183870360	2505	2505	2505	2505	0
563	20241015	110400	183870360	2505	2495	2505	2495	7
564	20241015	110300	183852835	2495	2495	2495	2495	0
565	20241015	110200	183852835	2495	2495	2495	2495	0
566	20241015	110100	183852835	2495	2495	2495	2495	0
567	20241015	110000	183852835	2495	2495	2495	2495	1
568	20241015	105900	183850340	2505	2505	2505	2505	0
569	20241015	105800	183850340	2505	2505	2505	2505	1000
570	20241015	105700	181345340	2505	2505	2505	2505	0
571	20241015	105600	181345340	2505	2505	2505	2505	0
572	20241015	105500	181345340	2505	2505	2505	2505	20
573	20241015	105400	181295240	2505	2505	2505	2505	0
574	20241015	105300	181295240	2505	2505	2505	2505	0
575	20241015	105200	181295240	2505	2505	2505	2505	0
576	20241015	105100	181295240	2505	2505	2505	2505	0
577	20241015	105000	181295240	2505	2505	2505	2505	0
578	20241015	104900	181295240	2505	2505	2505	2505	0
579	20241015	104800	181295240	2505	2500	2505	2500	2151
580	20241015	104700	175917075	2500	2500	2500	2500	0
581	20241015	104600	175917075	2500	2500	2500	2500	0
582	20241015	104500	175917075	2500	2495	2500	2495	89
583	20241015	104400	175694770	2495	2495	2495	2495	400
584	20241015	104300	174696770	2490	2490	2490	2490	0
585	20241015	104200	174696770	2490	2490	2490	2490	0
586	20241015	104100	174696770	2490	2490	2490	2490	10
587	20241015	104000	174671870	2490	2490	2490	2490	1
588	20241015	103900	174669380	2490	2490	2490	2490	0
589	20241015	103800	174669380	2490	2490	2490	2490	0
590	20241015	103700	174669380	2490	2490	2490	2490	0
591	20241015	103600	174669380	2490	2495	2495	2480	4302
592	20241015	103500	163989225	2495	2495	2495	2495	0
593	20241015	103400	163989225	2495	2495	2495	2495	0
594	20241015	103300	163989225	2495	2495	2495	2495	0
595	20241015	103200	163989225	2495	2495	2495	2495	1
596	20241015	103100	163986730	2485	2485	2485	2485	0
597	20241015	103000	163986730	2485	2485	2485	2485	420
598	20241015	102900	162943030	2490	2490	2490	2490	0
599	20241015	102800	162943030	2490	2490	2490	2490	10
600	20241015	102700	162918130	2485	2485	2485	2485	0
601	20241015	102600	162918130	2485	2485	2485	2485	0
602	20241015	102500	162918130	2485	2485	2485	2485	0
603	20241015	102400	162918130	2485	2485	2485	2485	20
604	20241015	102300	162868430	2485	2485	2485	2485	764
605	20241015	102200	160969890	2495	2495	2495	2495	0
606	20241015	102100	160969890	2495	2495	2495	2495	0
607	20241015	102000	160969890	2495	2495	2495	2495	1
608	20241015	101900	160967395	2485	2485	2485	2485	250
609	20241015	101800	160346145	2485	2490	2490	2485	1013
610	20241015	101700	157828275	2485	2485	2490	2485	171
611	20241015	101600	157403315	2490	2490	2490	2490	1
612	20241015	101500	157400825	2490	2490	2490	2490	1
613	20241015	101400	157398335	2485	2485	2485	2485	0
614	20241015	101300	157398335	2485	2485	2485	2485	0
615	20241015	101200	157398335	2485	2485	2485	2485	659
616	20241015	101100	155760720	2485	2485	2485	2485	1757
617	20241015	101000	151394575	2490	2490	2490	2490	716
618	20241015	100900	149611735	2505	2505	2505	2505	0
619	20241015	100800	149611735	2505	2505	2505	2505	0
620	20241015	100700	149611735	2505	2495	2505	2485	4063
621	20241015	100600	139491530	2500	2500	2500	2500	6270
622	20241015	100500	123816530	2500	2500	2510	2500	1494
623	20241015	100400	120081430	2505	2505	2505	2505	310
624	20241015	100300	119304880	2515	2515	2515	2515	2
625	20241015	100200	119299850	2500	2500	2500	2500	0
626	20241015	100100	119299850	2500	2505	2505	2500	500
627	20241015	100000	118049700	2515	2515	2515	2515	0
628	20241015	095900	118049700	2515	2515	2515	2515	0
629	20241015	095800	118049700	2515	2515	2515	2515	0
630	20241015	095700	118049700	2515	2505	2515	2500	279
631	20241015	095600	117351990	2515	2510	2515	2510	2
632	20241015	095500	117346965	2505	2505	2505	2505	0
633	20241015	095400	117346965	2505	2505	2515	2505	1524
634	20241015	095300	113529335	2510	2510	2510	2510	38
635	20241015	095200	113433955	2510	2510	2510	2510	0
636	20241015	095100	113433955	2510	2510	2510	2510	162
637	20241015	095000	113027335	2505	2505	2505	2505	0
638	20241015	094900	113027335	2505	2510	2510	2505	150
639	20241015	094800	112651335	2505	2510	2510	2505	281
640	20241015	094700	111946930	2510	2510	2510	2510	0
641	20241015	094600	111946930	2510	2510	2510	2510	485
642	20241015	094500	110729580	2510	2520	2520	2510	85
643	20241015	094400	110516220	2520	2520	2520	2520	8
644	20241015	094300	110496060	2520	2520	2520	2520	0
645	20241015	094200	110496060	2520	2520	2520	2520	0
646	20241015	094100	110496060	2520	2520	2520	2520	397
647	20241015	094000	109495620	2520	2520	2520	2520	3
648	20241015	093900	109488060	2520	2520	2520	2520	150
649	20241015	093800	109110060	2520	2520	2520	2520	0
650	20241015	093700	109110060	2520	2520	2520	2520	0
651	20241015	093600	109110060	2520	2520	2520	2520	1
652	20241015	093500	109107540	2515	2515	2515	2515	856
653	20241015	093400	106954700	2520	2520	2520	2520	100
654	20241015	093300	106702700	2520	2520	2520	2520	1
655	20241015	093200	106700180	2520	2520	2520	2520	0
656	20241015	093100	106700180	2520	2520	2520	2520	0
657	20241015	093000	106700180	2520	2520	2520	2520	126
658	20241015	092900	106382660	2505	2505	2505	2505	0
659	20241015	092800	106382660	2505	2505	2505	2505	1400
660	20241015	092700	102875660	2510	2510	2510	2510	25
661	20241015	092600	102812910	2505	2520	2520	2505	173
662	20241015	092500	102379515	2505	2505	2520	2505	335
663	20241015	092400	101540325	2505	2520	2520	2505	665
664	20241015	092300	99874440	2515	2515	2515	2515	205
665	20241015	092200	99358865	2515	2515	2515	2515	199
666	20241015	092100	98858380	2515	2515	2515	2515	1
667	20241015	092000	98855865	2510	2510	2510	2510	2344
668	20241015	091900	92972425	2500	2515	2515	2500	438
669	20241015	091800	91870975	2500	2500	2500	2500	732
670	20241015	091700	90040975	2515	2515	2515	2500	8150
671	20241015	091600	69619560	2510	2510	2510	2510	0
672	20241015	091500	69619560	2510	2520	2520	2510	5000
673	20241015	091400	57034460	2535	2550	2550	2520	5164
674	20241015	091300	44010070	2530	2530	2530	2530	1
675	20241015	091200	44007540	2550	2550	2550	2550	0
676	20241015	091100	44007540	2550	2550	2550	2550	0
677	20241015	091000	44007540	2550	2550	2550	2550	0
678	20241015	090900	44007540	2550	2535	2550	2525	1631
679	20241015	090800	39884030	2550	2550	2550	2550	0
680	20241015	090700	39884030	2550	2545	2550	2545	9
681	20241015	090600	39861115	2550	2550	2550	2550	0
682	20241015	090500	39861115	2550	2550	2550	2550	0
683	20241015	090400	39861115	2550	2550	2550	2550	0
684	20241015	090300	39861115	2550	2550	2550	2550	1
685	20241015	090200	39858565	2545	2540	2545	2540	4575
686	20241015	090100	28237160	2525	2535	2540	2525	1524
687	20241015	090000	24370645	2530	2520	2530	2520	9479