KissMeData/204020/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	203800	173504470	2810	2810	2810	2810	3145
3	20241016	203700	173504470	2810	2810	2810	2810	0
4	20241016	203600	173504470	2810	2810	2810	2810	0
5	20241016	203500	173504470	2810	2810	2810	2810	0
6	20241016	203400	173504470	2810	2810	2810	2810	0
7	20241016	203300	173504470	2810	2810	2810	2810	0
8	20241016	203200	173504470	2810	2810	2810	2810	0
9	20241016	203100	173504470	2810	2810	2810	2810	0
10	20241016	203000	173504470	2810	2810	2810	2810	0
11	20241016	202900	173504470	2810	2810	2810	2810	0
12	20241016	202800	173504470	2810	2810	2810	2810	0
13	20241016	202700	173504470	2810	2810	2810	2810	0
14	20241016	202600	173504470	2810	2810	2810	2810	0
15	20241016	202500	173504470	2810	2810	2810	2810	0
16	20241016	202400	173504470	2810	2810	2810	2810	0
17	20241016	202300	173504470	2810	2810	2810	2810	0
18	20241016	202200	173504470	2810	2810	2810	2810	0
19	20241016	202100	173504470	2810	2810	2810	2810	0
20	20241016	202000	173504470	2810	2810	2810	2810	0
21	20241016	201900	173504470	2810	2810	2810	2810	0
22	20241016	201800	173504470	2810	2810	2810	2810	0
23	20241016	201700	173504470	2810	2810	2810	2810	0
24	20241016	201600	173504470	2810	2810	2810	2810	0
25	20241016	201500	173504470	2810	2810	2810	2810	0
26	20241016	201400	173504470	2810	2810	2810	2810	0
27	20241016	201300	173504470	2810	2810	2810	2810	0
28	20241016	201200	173504470	2810	2810	2810	2810	0
29	20241016	201100	173504470	2810	2810	2810	2810	0
30	20241016	201000	173504470	2810	2810	2810	2810	0
31	20241016	200900	173504470	2810	2810	2810	2810	0
32	20241016	200800	173504470	2810	2810	2810	2810	3145
33	20241016	200700	173504470	2810	2810	2810	2810	0
34	20241016	200600	173504470	2810	2810	2810	2810	0
35	20241016	200500	173504470	2810	2810	2810	2810	0
36	20241016	200400	173504470	2810	2810	2810	2810	0
37	20241016	200300	173504470	2810	2810	2810	2810	0
38	20241016	200200	173504470	2810	2810	2810	2810	0
39	20241016	200100	173504470	2810	2810	2810	2810	0
40	20241016	200000	173504470	2810	2810	2810	2810	0
41	20241016	195900	173504470	2810	2810	2810	2810	0
42	20241016	195800	173504470	2810	2810	2810	2810	0
43	20241016	195700	173504470	2810	2810	2810	2810	0
44	20241016	195600	173504470	2810	2810	2810	2810	0
45	20241016	195500	173504470	2810	2810	2810	2810	0
46	20241016	195400	173504470	2810	2810	2810	2810	0
47	20241016	195300	173504470	2810	2810	2810	2810	0
48	20241016	195200	173504470	2810	2810	2810	2810	0
49	20241016	195100	173504470	2810	2810	2810	2810	0
50	20241016	195000	173504470	2810	2810	2810	2810	0
51	20241016	194900	173504470	2810	2810	2810	2810	0
52	20241016	194800	173504470	2810	2810	2810	2810	0
53	20241016	194700	173504470	2810	2810	2810	2810	0
54	20241016	194600	173504470	2810	2810	2810	2810	0
55	20241016	194500	173504470	2810	2810	2810	2810	0
56	20241016	194400	173504470	2810	2810	2810	2810	0
57	20241016	194300	173504470	2810	2810	2810	2810	0
58	20241016	194200	173504470	2810	2810	2810	2810	0
59	20241016	194100	173504470	2810	2810	2810	2810	0
60	20241016	194000	173504470	2810	2810	2810	2810	0
61	20241016	193900	173504470	2810	2810	2810	2810	0
62	20241016	193800	173504470	2810	2810	2810	2810	3145
63	20241016	193700	173504470	2810	2810	2810	2810	0
64	20241016	193600	173504470	2810	2810	2810	2810	0
65	20241016	193500	173504470	2810	2810	2810	2810	0
66	20241016	193400	173504470	2810	2810	2810	2810	0
67	20241016	193300	173504470	2810	2810	2810	2810	0
68	20241016	193200	173504470	2810	2810	2810	2810	0
69	20241016	193100	173504470	2810	2810	2810	2810	0
70	20241016	193000	173504470	2810	2810	2810	2810	0
71	20241016	192900	173504470	2810	2810	2810	2810	0
72	20241016	192800	173504470	2810	2810	2810	2810	0
73	20241016	192700	173504470	2810	2810	2810	2810	0
74	20241016	192600	173504470	2810	2810	2810	2810	0
75	20241016	192500	173504470	2810	2810	2810	2810	0
76	20241016	192400	173504470	2810	2810	2810	2810	0
77	20241016	192300	173504470	2810	2810	2810	2810	0
78	20241016	192200	173504470	2810	2810	2810	2810	0
79	20241016	192100	173504470	2810	2810	2810	2810	0
80	20241016	192000	173504470	2810	2810	2810	2810	0
81	20241016	191900	173504470	2810	2810	2810	2810	0
82	20241016	191800	173504470	2810	2810	2810	2810	0
83	20241016	191700	173504470	2810	2810	2810	2810	0
84	20241016	191600	173504470	2810	2810	2810	2810	0
85	20241016	191500	173504470	2810	2810	2810	2810	0
86	20241016	191400	173504470	2810	2810	2810	2810	0
87	20241016	191300	173504470	2810	2810	2810	2810	0
88	20241016	191200	173504470	2810	2810	2810	2810	0
89	20241016	191100	173504470	2810	2810	2810	2810	0
90	20241016	191000	173504470	2810	2810	2810	2810	0
91	20241016	190900	173504470	2810	2810	2810	2810	0
92	20241016	190800	173504470	2810	2810	2810	2810	3145
93	20241016	190700	173504470	2810	2810	2810	2810	0
94	20241016	190600	173504470	2810	2810	2810	2810	0
95	20241016	190500	173504470	2810	2810	2810	2810	0
96	20241016	190400	173504470	2810	2810	2810	2810	0
97	20241016	190300	173504470	2810	2810	2810	2810	0
98	20241016	190200	173504470	2810	2810	2810	2810	0
99	20241016	190100	173504470	2810	2810	2810	2810	0
100	20241016	190000	173504470	2810	2810	2810	2810	0
101	20241016	185900	173504470	2810	2810	2810	2810	0
102	20241016	185800	173504470	2810	2810	2810	2810	0
103	20241016	185700	173504470	2810	2810	2810	2810	0
104	20241016	185600	173504470	2810	2810	2810	2810	0
105	20241016	185500	173504470	2810	2810	2810	2810	0
106	20241016	185400	173504470	2810	2810	2810	2810	0
107	20241016	185300	173504470	2810	2810	2810	2810	0
108	20241016	185200	173504470	2810	2810	2810	2810	0
109	20241016	185100	173504470	2810	2810	2810	2810	0
110	20241016	185000	173504470	2810	2810	2810	2810	0
111	20241016	184900	173504470	2810	2810	2810	2810	0
112	20241016	184800	173504470	2810	2810	2810	2810	0
113	20241016	184700	173504470	2810	2810	2810	2810	0
114	20241016	184600	173504470	2810	2810	2810	2810	0
115	20241016	184500	173504470	2810	2810	2810	2810	0
116	20241016	184400	173504470	2810	2810	2810	2810	0
117	20241016	184300	173504470	2810	2810	2810	2810	0
118	20241016	184200	173504470	2810	2810	2810	2810	0
119	20241016	184100	173504470	2810	2810	2810	2810	0
120	20241016	184000	173504470	2810	2810	2810	2810	0
121	20241016	183900	173504470	2810	2810	2810	2810	0
122	20241016	183800	173504470	2810	2810	2810	2810	3145
123	20241016	183700	173504470	2810	2810	2810	2810	0
124	20241016	183600	173504470	2810	2810	2810	2810	0
125	20241016	183500	173504470	2810	2810	2810	2810	0
126	20241016	183400	173504470	2810	2810	2810	2810	0
127	20241016	183300	173504470	2810	2810	2810	2810	0
128	20241016	183200	173504470	2810	2810	2810	2810	0
129	20241016	183100	173504470	2810	2810	2810	2810	0
130	20241016	183000	173504470	2810	2810	2810	2810	0
131	20241016	182900	173504470	2810	2810	2810	2810	0
132	20241016	182800	173504470	2810	2810	2810	2810	0
133	20241016	182700	173504470	2810	2810	2810	2810	0
134	20241016	182600	173504470	2810	2810	2810	2810	0
135	20241016	182500	173504470	2810	2810	2810	2810	0
136	20241016	182400	173504470	2810	2810	2810	2810	0
137	20241016	182300	173504470	2810	2810	2810	2810	0
138	20241016	182200	173504470	2810	2810	2810	2810	0
139	20241016	182100	173504470	2810	2810	2810	2810	0
140	20241016	182000	173504470	2810	2810	2810	2810	0
141	20241016	181900	173504470	2810	2810	2810	2810	0
142	20241016	181800	173504470	2810	2810	2810	2810	0
143	20241016	181700	173504470	2810	2810	2810	2810	0
144	20241016	181600	173504470	2810	2810	2810	2810	0
145	20241016	181500	173504470	2810	2810	2810	2810	0
146	20241016	181400	173504470	2810	2810	2810	2810	0
147	20241016	181300	173504470	2810	2810	2810	2810	0
148	20241016	181200	173504470	2810	2810	2810	2810	0
149	20241016	181100	173504470	2810	2810	2810	2810	0
150	20241016	181000	173504470	2810	2810	2810	2810	0
151	20241016	180900	173504470	2810	2810	2810	2810	0
152	20241016	180800	173504470	2810	2810	2810	2810	3145
153	20241016	180700	173504470	2810	2810	2810	2810	0
154	20241016	180600	173504470	2810	2810	2810	2810	0
155	20241016	180500	173504470	2810	2810	2810	2810	0
156	20241016	180400	173504470	2810	2810	2810	2810	0
157	20241016	180300	173504470	2810	2810	2810	2810	0
158	20241016	180200	173504470	2810	2810	2810	2810	0
159	20241016	180100	173504470	2810	2810	2810	2810	0
160	20241016	180000	173504470	2810	2810	2810	2810	0
161	20241016	175900	173504470	2810	2810	2810	2810	0
162	20241016	175800	173504470	2810	2810	2810	2810	0
163	20241016	175700	173504470	2810	2810	2810	2810	0
164	20241016	175600	173504470	2810	2810	2810	2810	0
165	20241016	175500	173504470	2810	2810	2810	2810	0
166	20241016	175400	173504470	2810	2810	2810	2810	0
167	20241016	175300	173504470	2810	2810	2810	2810	0
168	20241016	175200	173504470	2810	2810	2810	2810	0
169	20241016	175100	173504470	2810	2810	2810	2810	0
170	20241016	175000	173504470	2810	2810	2810	2810	0
171	20241016	174900	173504470	2810	2810	2810	2810	0
172	20241016	174800	173504470	2810	2810	2810	2810	0
173	20241016	174700	173504470	2810	2810	2810	2810	0
174	20241016	174600	173504470	2810	2810	2810	2810	0
175	20241016	174500	173504470	2810	2810	2810	2810	0
176	20241016	174400	173504470	2810	2810	2810	2810	0
177	20241016	174300	173504470	2810	2810	2810	2810	0
178	20241016	174200	173504470	2810	2810	2810	2810	0
179	20241016	174100	173504470	2810	2810	2810	2810	0
180	20241016	174000	173504470	2810	2810	2810	2810	0
181	20241016	173900	173504470	2810	2810	2810	2810	0
182	20241016	173800	173504470	2810	2810	2810	2810	3145
183	20241016	173700	173504470	2810	2810	2810	2810	0
184	20241016	173600	173504470	2810	2810	2810	2810	0
185	20241016	173500	173504470	2810	2810	2810	2810	0
186	20241016	173400	173504470	2810	2810	2810	2810	0
187	20241016	173300	173504470	2810	2810	2810	2810	0
188	20241016	173200	173504470	2810	2810	2810	2810	0
189	20241016	173100	173504470	2810	2810	2810	2810	0
190	20241016	173000	173504470	2810	2810	2810	2810	0
191	20241016	172900	173504470	2810	2810	2810	2810	0
192	20241016	172800	173504470	2810	2810	2810	2810	0
193	20241016	172700	173504470	2810	2810	2810	2810	0
194	20241016	172600	173504470	2810	2810	2810	2810	0
195	20241016	172500	173504470	2810	2810	2810	2810	0
196	20241016	172400	173504470	2810	2810	2810	2810	0
197	20241016	172300	173504470	2810	2810	2810	2810	0
198	20241016	172200	173504470	2810	2810	2810	2810	0
199	20241016	172100	173504470	2810	2810	2810	2810	0
200	20241016	172000	173504470	2810	2810	2810	2810	0
201	20241016	171900	173504470	2810	2810	2810	2810	0
202	20241016	171800	173504470	2810	2810	2810	2810	0
203	20241016	171700	173504470	2810	2810	2810	2810	0
204	20241016	171600	173504470	2810	2810	2810	2810	0
205	20241016	171500	173504470	2810	2810	2810	2810	0
206	20241016	171400	173504470	2810	2810	2810	2810	0
207	20241016	171300	173504470	2810	2810	2810	2810	0
208	20241016	171200	173504470	2810	2810	2810	2810	0
209	20241016	171100	173504470	2810	2810	2810	2810	0
210	20241016	171000	173504470	2810	2810	2810	2810	0
211	20241016	170900	173504470	2810	2810	2810	2810	0
212	20241016	170800	173504470	2810	2810	2810	2810	3145
213	20241016	170700	173504470	2810	2810	2810	2810	0
214	20241016	170600	173504470	2810	2810	2810	2810	0
215	20241016	170500	173504470	2810	2810	2810	2810	0
216	20241016	170400	173504470	2810	2810	2810	2810	0
217	20241016	170300	173504470	2810	2810	2810	2810	0
218	20241016	170200	173504470	2810	2810	2810	2810	0
219	20241016	170100	173504470	2810	2810	2810	2810	0
220	20241016	170000	173504470	2810	2810	2810	2810	0
221	20241016	165900	173504470	2810	2810	2810	2810	0
222	20241016	165800	173504470	2810	2810	2810	2810	0
223	20241016	165700	173504470	2810	2810	2810	2810	0
224	20241016	165600	173504470	2810	2810	2810	2810	0
225	20241016	165500	173504470	2810	2810	2810	2810	0
226	20241016	165400	173504470	2810	2810	2810	2810	0
227	20241016	165300	173504470	2810	2810	2810	2810	0
228	20241016	165200	173504470	2810	2810	2810	2810	0
229	20241016	165100	173504470	2810	2810	2810	2810	0
230	20241016	165000	173504470	2810	2810	2810	2810	0
231	20241016	164900	173504470	2810	2810	2810	2810	0
232	20241016	164800	173504470	2810	2810	2810	2810	0
233	20241016	164700	173504470	2810	2810	2810	2810	0
234	20241016	164600	173504470	2810	2810	2810	2810	0
235	20241016	164500	173504470	2810	2810	2810	2810	0
236	20241016	164400	173504470	2810	2810	2810	2810	0
237	20241016	164300	173504470	2810	2810	2810	2810	0
238	20241016	164200	173504470	2810	2810	2810	2810	0
239	20241016	164100	173504470	2810	2810	2810	2810	0
240	20241016	164000	173504470	2810	2810	2810	2810	0
241	20241016	163900	173504470	2810	2810	2810	2810	0
242	20241016	163800	173504470	2810	2810	2810	2810	3145
243	20241016	163700	173504470	2810	2810	2810	2810	0
244	20241016	163600	173504470	2810	2810	2810	2810	0
245	20241016	163500	173504470	2810	2810	2810	2810	0
246	20241016	163400	173504470	2810	2810	2810	2810	0
247	20241016	163300	173504470	2810	2810	2810	2810	0
248	20241016	163200	173504470	2810	2810	2810	2810	0
249	20241016	163100	173504470	2810	2810	2810	2810	0
250	20241016	163000	173504470	2810	2810	2810	2810	0
251	20241016	162900	173504470	2810	2810	2810	2810	0
252	20241016	162800	173504470	2810	2810	2810	2810	0
253	20241016	162700	173504470	2810	2810	2810	2810	0
254	20241016	162600	173504470	2810	2810	2810	2810	0
255	20241016	162500	173504470	2810	2810	2810	2810	0
256	20241016	162400	173504470	2810	2810	2810	2810	0
257	20241016	162300	173504470	2810	2810	2810	2810	0
258	20241016	162200	173504470	2810	2810	2810	2810	0
259	20241016	162100	173504470	2810	2810	2810	2810	0
260	20241016	162000	173504470	2810	2810	2810	2810	0
261	20241016	161900	173504470	2810	2810	2810	2810	0
262	20241016	161800	173504470	2810	2810	2810	2810	0
263	20241016	161700	173504470	2810	2810	2810	2810	0
264	20241016	161600	173504470	2810	2810	2810	2810	0
265	20241016	161500	173504470	2810	2810	2810	2810	0
266	20241016	161400	173504470	2810	2810	2810	2810	0
267	20241016	161300	173504470	2810	2810	2810	2810	0
268	20241016	161200	173504470	2810	2810	2810	2810	0
269	20241016	161100	173504470	2810	2810	2810	2810	0
270	20241016	161000	173504470	2810	2810	2810	2810	0
271	20241016	160900	173504470	2810	2810	2810	2810	0
272	20241016	160800	173504470	2810	2810	2810	2810	3145
273	20241016	160700	173504470	2810	2810	2810	2810	0
274	20241016	160600	173504470	2810	2810	2810	2810	0
275	20241016	160500	173504470	2810	2810	2810	2810	0
276	20241016	160400	173504470	2810	2810	2810	2810	0
277	20241016	160300	173504470	2810	2810	2810	2810	0
278	20241016	160200	173504470	2810	2810	2810	2810	0
279	20241016	160100	173504470	2810	2810	2810	2810	0
280	20241016	160000	173504470	2810	2810	2810	2810	0
281	20241016	155900	173504470	2810	2810	2810	2810	0
282	20241016	155800	173504470	2810	2810	2810	2810	0
283	20241016	155700	173504470	2810	2810	2810	2810	0
284	20241016	155600	173504470	2810	2810	2810	2810	0
285	20241016	155500	173504470	2810	2810	2810	2810	0
286	20241016	155400	173504470	2810	2810	2810	2810	0
287	20241016	155300	173504470	2810	2810	2810	2810	0
288	20241016	155200	173504470	2810	2810	2810	2810	0
289	20241016	155100	173504470	2810	2810	2810	2810	0
290	20241016	155000	173504470	2810	2810	2810	2810	0
291	20241016	154900	173504470	2810	2810	2810	2810	0
292	20241016	154800	173504470	2810	2810	2810	2810	0
293	20241016	154700	173504470	2810	2810	2810	2810	0
294	20241016	154600	173504470	2810	2810	2810	2810	0
295	20241016	154500	173504470	2810	2810	2810	2810	0
296	20241016	154400	173504470	2810	2810	2810	2810	0
297	20241016	154300	173504470	2810	2810	2810	2810	0
298	20241016	154200	173504470	2810	2810	2810	2810	0
299	20241016	154100	173504470	2810	2810	2810	2810	0
300	20241016	154000	173504470	2810	2810	2810	2810	0
301	20241016	153900	173504470	2810	2810	2810	2810	0
302	20241016	153800	173504470	2810	2810	2810	2810	3145
303	20241016	153700	173504470	2810	2810	2810	2810	0
304	20241016	153600	173504470	2810	2810	2810	2810	0
305	20241016	153500	173504470	2810	2810	2810	2810	0
306	20241016	153400	173504470	2810	2810	2810	2810	0
307	20241016	153300	173504470	2810	2810	2810	2810	0
308	20241016	153200	173504470	2810	2810	2810	2810	0
309	20241016	153100	173504470	2810	2810	2810	2810	0
310	20241016	153000	173504470	2810	2810	2810	2810	3145
311	20241016	152900	164667020	2810	2810	2810	2810	0
312	20241016	152800	164667020	2810	2810	2810	2810	0
313	20241016	152700	164667020	2810	2810	2810	2810	0
314	20241016	152600	164667020	2810	2810	2810	2810	0
315	20241016	152500	164667020	2810	2810	2810	2810	0
316	20241016	152400	164667020	2810	2810	2810	2810	0
317	20241016	152300	164667020	2810	2810	2810	2810	0
318	20241016	152200	164667020	2810	2810	2810	2810	0
319	20241016	152100	164667020	2810	2810	2810	2810	0
320	20241016	152000	164667020	2810	2810	2810	2810	0
321	20241016	151900	164667020	2810	2810	2810	2810	0
322	20241016	151800	164667020	2810	2810	2810	2810	0
323	20241016	151700	164667020	2810	2810	2810	2810	0
324	20241016	151600	164667020	2810	2805	2810	2805	144
325	20241016	151500	164262855	2805	2805	2805	2805	300
326	20241016	151400	163421355	2810	2810	2810	2810	0
327	20241016	151300	163421355	2810	2810	2810	2810	0
328	20241016	151200	163421355	2810	2810	2810	2810	0
329	20241016	151100	163421355	2810	2810	2810	2810	0
330	20241016	151000	163421355	2810	2810	2810	2810	0
331	20241016	150900	163421355	2810	2810	2810	2810	12
332	20241016	150800	163387635	2810	2810	2810	2810	0
333	20241016	150700	163387635	2810	2780	2810	2780	2504
334	20241016	150600	156409975	2790	2785	2790	2780	932
335	20241016	150500	153818230	2790	2790	2790	2790	0
336	20241016	150400	153818230	2790	2790	2790	2790	61
337	20241016	150300	153648040	2795	2795	2795	2795	0
338	20241016	150200	153648040	2795	2795	2795	2795	0
339	20241016	150100	153648040	2795	2795	2795	2795	0
340	20241016	150000	153648040	2795	2795	2795	2795	101
341	20241016	145900	153365745	2790	2795	2795	2790	120
342	20241016	145800	153030445	2795	2795	2795	2795	0
343	20241016	145700	153030445	2795	2795	2795	2795	7
344	20241016	145600	153010880	2795	2795	2795	2790	132
345	20241016	145500	152642040	2795	2795	2795	2795	0
346	20241016	145400	152642040	2795	2795	2795	2795	100
347	20241016	145300	152362540	2795	2795	2795	2795	104
348	20241016	145200	152071860	2795	2795	2795	2795	101
349	20241016	145100	151789565	2795	2795	2795	2795	100
350	20241016	145000	151510065	2795	2785	2795	2785	1950
351	20241016	144900	146078290	2790	2795	2795	2790	1547
352	20241016	144800	141761660	2795	2790	2800	2790	2573
353	20241016	144700	134572790	2790	2790	2790	2790	0
354	20241016	144600	134572790	2790	2790	2790	2790	1
355	20241016	144500	134570000	2790	2790	2790	2790	100
356	20241016	144400	134291000	2790	2790	2790	2790	0
357	20241016	144300	134291000	2790	2790	2790	2790	100
358	20241016	144200	134012000	2790	2790	2790	2790	100
359	20241016	144100	133733000	2790	2790	2790	2790	0
360	20241016	144000	133733000	2790	2790	2790	2790	0
361	20241016	143900	133733000	2790	2790	2790	2790	0
362	20241016	143800	133733000	2790	2790	2790	2790	100
363	20241016	143700	133454000	2790	2790	2790	2790	0
364	20241016	143600	133454000	2790	2790	2790	2790	100
365	20241016	143500	133175000	2790	2790	2790	2790	0
366	20241016	143400	133175000	2790	2790	2790	2790	100
367	20241016	143300	132896000	2790	2790	2790	2790	0
368	20241016	143200	132896000	2790	2790	2790	2790	0
369	20241016	143100	132896000	2790	2790	2790	2790	100
370	20241016	143000	132617000	2790	2790	2790	2790	0
371	20241016	142900	132617000	2790	2780	2790	2780	210
372	20241016	142800	132033100	2790	2790	2790	2790	100
373	20241016	142700	131754100	2790	2790	2790	2790	1
374	20241016	142600	131751310	2790	2790	2790	2790	100
375	20241016	142500	131472310	2790	2790	2790	2790	101
376	20241016	142400	131190520	2790	2790	2790	2790	0
377	20241016	142300	131190520	2790	2790	2790	2790	0
378	20241016	142200	131190520	2790	2790	2790	2790	100
379	20241016	142100	130911520	2790	2790	2790	2790	1
380	20241016	142000	130908730	2790	2790	2790	2790	0
381	20241016	141900	130908730	2790	2790	2790	2790	0
382	20241016	141800	130908730	2790	2790	2790	2790	100
383	20241016	141700	130629730	2790	2790	2790	2790	0
384	20241016	141600	130629730	2790	2790	2790	2790	1
385	20241016	141500	130626940	2790	2790	2790	2790	0
386	20241016	141400	130626940	2790	2790	2790	2790	0
387	20241016	141300	130626940	2790	2790	2790	2790	0
388	20241016	141200	130626940	2790	2790	2790	2790	0
389	20241016	141100	130626940	2790	2790	2790	2790	6
390	20241016	141000	130610200	2790	2790	2790	2790	68
391	20241016	140900	130420480	2790	2790	2790	2790	0
392	20241016	140800	130420480	2790	2790	2790	2790	0
393	20241016	140700	130420480	2790	2790	2790	2790	100
394	20241016	140600	130141480	2785	2785	2785	2785	0
395	20241016	140500	130141480	2785	2785	2785	2785	49
396	20241016	140400	130005015	2795	2795	2795	2795	0
397	20241016	140300	130005015	2795	2785	2795	2785	2
398	20241016	140200	129999435	2795	2790	2795	2790	543
399	20241016	140100	128482755	2790	2790	2790	2790	1
400	20241016	140000	128479965	2790	2790	2790	2785	2139
401	20241016	135900	122517155	2790	2790	2790	2790	0
402	20241016	135800	122517155	2790	2790	2790	2790	70
403	20241016	135700	122321855	2790	2785	2790	2785	2100
404	20241016	135600	116463355	2785	2785	2785	2785	0
405	20241016	135500	116463355	2785	2785	2785	2785	0
406	20241016	135400	116463355	2785	2785	2785	2785	0
407	20241016	135300	116463355	2785	2785	2785	2785	0
408	20241016	135200	116463355	2785	2785	2785	2785	5
409	20241016	135100	116449430	2780	2780	2780	2780	0
410	20241016	135000	116449430	2780	2780	2780	2780	0
411	20241016	134900	116449430	2780	2780	2780	2780	0
412	20241016	134800	116449430	2780	2780	2780	2780	0
413	20241016	134700	116449430	2780	2780	2780	2780	0
414	20241016	134600	116449430	2780	2780	2780	2780	0
415	20241016	134500	116449430	2780	2780	2780	2780	0
416	20241016	134400	116449430	2780	2780	2780	2780	0
417	20241016	134300	116449430	2780	2780	2780	2780	0
418	20241016	134200	116449430	2780	2780	2780	2780	0
419	20241016	134100	116449430	2780	2780	2780	2780	0
420	20241016	134000	116449430	2780	2780	2780	2780	150
421	20241016	133900	116032430	2780	2780	2780	2780	0
422	20241016	133800	116032430	2780	2780	2780	2780	13
423	20241016	133700	115996290	2780	2780	2780	2780	0
424	20241016	133600	115996290	2780	2780	2780	2780	0
425	20241016	133500	115996290	2780	2780	2780	2780	0
426	20241016	133400	115996290	2780	2780	2780	2780	0
427	20241016	133300	115996290	2780	2780	2780	2780	0
428	20241016	133200	115996290	2780	2780	2780	2780	0
429	20241016	133100	115996290	2780	2780	2780	2780	0
430	20241016	133000	115996290	2780	2780	2780	2780	301
431	20241016	132900	115159510	2780	2780	2780	2780	0
432	20241016	132800	115159510	2780	2780	2780	2780	0
433	20241016	132700	115159510	2780	2775	2780	2775	30
434	20241016	132600	115076115	2775	2775	2775	2775	0
435	20241016	132500	115076115	2775	2775	2775	2775	0
436	20241016	132400	115076115	2775	2775	2775	2775	0
437	20241016	132300	115076115	2775	2775	2775	2775	0
438	20241016	132200	115076115	2775	2775	2775	2775	0
439	20241016	132100	115076115	2775	2775	2775	2775	0
440	20241016	132000	115076115	2775	2775	2775	2775	0
441	20241016	131900	115076115	2775	2775	2775	2775	0
442	20241016	131800	115076115	2775	2775	2775	2775	18
443	20241016	131700	115026165	2775	2775	2775	2775	22
444	20241016	131600	114965115	2780	2780	2780	2780	0
445	20241016	131500	114965115	2780	2780	2780	2780	0
446	20241016	131400	114965115	2780	2780	2780	2780	0
447	20241016	131300	114965115	2780	2780	2780	2780	0
448	20241016	131200	114965115	2780	2780	2780	2780	0
449	20241016	131100	114965115	2780	2780	2780	2780	1
450	20241016	131000	114962335	2780	2780	2780	2780	206
451	20241016	130900	114389655	2770	2770	2770	2770	0
452	20241016	130800	114389655	2770	2770	2770	2770	0
453	20241016	130700	114389655	2770	2770	2770	2770	0
454	20241016	130600	114389655	2770	2780	2780	2770	50
455	20241016	130500	114251145	2770	2770	2770	2770	0
456	20241016	130400	114251145	2770	2770	2770	2770	0
457	20241016	130300	114251145	2770	2770	2770	2770	0
458	20241016	130200	114251145	2770	2770	2770	2770	0
459	20241016	130100	114251145	2770	2770	2770	2770	0
460	20241016	130000	114251145	2770	2770	2770	2770	49
461	20241016	125900	114115415	2770	2780	2780	2770	31
462	20241016	125800	114029525	2760	2760	2760	2760	3997
463	20241016	125700	102997805	2760	2770	2780	2760	1750
464	20241016	125600	98165810	2780	2780	2780	2780	0
465	20241016	125500	98165810	2780	2780	2780	2780	0
466	20241016	125400	98165810	2780	2775	2780	2775	44
467	20241016	125300	98043695	2775	2775	2775	2775	0
468	20241016	125200	98043695	2775	2775	2775	2775	0
469	20241016	125100	98043695	2775	2775	2775	2775	600
470	20241016	125000	96378695	2775	2770	2775	2770	145
471	20241016	124900	95977040	2770	2770	2770	2770	0
472	20241016	124800	95977040	2770	2765	2770	2765	491
473	20241016	124700	94619400	2765	2765	2765	2765	62
474	20241016	124600	94447970	2770	2770	2770	2770	0
475	20241016	124500	94447970	2770	2770	2770	2770	101
476	20241016	124400	94168200	2770	2770	2770	2770	5
477	20241016	124300	94154350	2765	2765	2765	2765	0
478	20241016	124200	94154350	2765	2765	2765	2765	0
479	20241016	124100	94154350	2765	2765	2765	2765	0
480	20241016	124000	94154350	2765	2770	2770	2765	184
481	20241016	123900	93644740	2765	2765	2765	2765	8
482	20241016	123800	93622620	2770	2770	2770	2770	25
483	20241016	123700	93553370	2770	2770	2770	2770	8
484	20241016	123600	93531210	2770	2770	2770	2770	0
485	20241016	123500	93531210	2770	2770	2770	2770	0
486	20241016	123400	93531210	2770	2770	2770	2770	0
487	20241016	123300	93531210	2770	2770	2770	2770	5
488	20241016	123200	93517360	2770	2770	2770	2770	0
489	20241016	123100	93517360	2770	2770	2770	2770	0
490	20241016	123000	93517360	2770	2770	2770	2765	151
491	20241016	122900	93099145	2770	2765	2770	2765	24
492	20241016	122800	93032760	2770	2770	2770	2770	70
493	20241016	122700	92838860	2770	2770	2770	2770	0
494	20241016	122600	92838860	2770	2770	2770	2770	5
495	20241016	122500	92825010	2770	2770	2770	2770	45
496	20241016	122400	92700360	2770	2770	2770	2770	10
497	20241016	122300	92672660	2770	2770	2770	2770	5
498	20241016	122200	92658810	2765	2765	2765	2765	2
499	20241016	122100	92653280	2770	2770	2770	2770	0
500	20241016	122000	92653280	2770	2765	2770	2765	155
501	20241016	121900	92224680	2765	2765	2765	2765	5
502	20241016	121800	92210855	2765	2760	2765	2760	91
503	20241016	121700	91959690	2760	2760	2760	2760	2787
504	20241016	121600	84267570	2760	2780	2780	2760	20
505	20241016	121500	84212350	2780	2780	2780	2780	18
506	20241016	121400	84162310	2755	2755	2755	2755	1492
507	20241016	121300	80051850	2790	2790	2790	2790	5
508	20241016	121200	80037900	2785	2775	2785	2775	3
509	20241016	121100	80029560	2755	2760	2760	2755	2300
510	20241016	121000	73688060	2795	2750	2795	2750	1345
511	20241016	120900	69958985	2745	2745	2745	2745	0
512	20241016	120800	69958985	2745	2745	2745	2745	18
513	20241016	120700	69909575	2745	2745	2745	2745	18
514	20241016	120600	69860165	2765	2765	2765	2765	0
515	20241016	120500	69860165	2765	2760	2765	2760	10
516	20241016	120400	69832520	2745	2760	2760	2725	10039
517	20241016	120300	42304480	2780	2785	2785	2760	4105
518	20241016	120200	30951085	2790	2790	2790	2790	0
519	20241016	120100	30951085	2790	2790	2790	2790	211
520	20241016	120000	30362395	2790	2790	2790	2790	0
521	20241016	115900	30362395	2790	2790	2790	2790	0
522	20241016	115800	30362395	2790	2790	2790	2790	0
523	20241016	115700	30362395	2790	2790	2790	2790	0
524	20241016	115600	30362395	2790	2790	2790	2790	0
525	20241016	115500	30362395	2790	2790	2790	2790	0
526	20241016	115400	30362395	2790	2790	2790	2790	0
527	20241016	115300	30362395	2790	2790	2790	2790	0
528	20241016	115200	30362395	2790	2800	2800	2790	105
529	20241016	115100	30069345	2790	2790	2790	2790	49
530	20241016	115000	29932635	2795	2790	2795	2785	51
531	20241016	114900	29790405	2790	2790	2790	2790	51
532	20241016	114800	29648115	2795	2790	2795	2790	72
533	20241016	114700	29447135	2800	2800	2800	2800	0
534	20241016	114600	29447135	2800	2800	2800	2800	0
535	20241016	114500	29447135	2800	2800	2800	2800	1
536	20241016	114400	29444335	2800	2800	2800	2800	0
537	20241016	114300	29444335	2800	2800	2800	2800	10
538	20241016	114200	29416335	2795	2795	2795	2795	29
539	20241016	114100	29335280	2805	2795	2805	2795	271
540	20241016	114000	28577530	2795	2795	2795	2795	150
541	20241016	113900	28158280	2795	2795	2795	2795	0
542	20241016	113800	28158280	2795	2795	2795	2795	20
543	20241016	113700	28102380	2795	2795	2795	2795	0
544	20241016	113600	28102380	2795	2795	2795	2795	0
545	20241016	113500	28102380	2795	2795	2795	2795	0
546	20241016	113400	28102380	2795	2795	2795	2795	0
547	20241016	113300	28102380	2795	2795	2795	2795	0
548	20241016	113200	28102380	2795	2795	2795	2795	0
549	20241016	113100	28102380	2795	2795	2795	2795	1
550	20241016	113000	28099585	2795	2795	2795	2795	151
551	20241016	112900	27677540	2795	2795	2795	2795	0
552	20241016	112800	27677540	2795	2795	2795	2795	0
553	20241016	112700	27677540	2795	2795	2795	2795	0
554	20241016	112600	27677540	2795	2795	2795	2795	1
555	20241016	112500	27674745	2795	2795	2795	2795	29
556	20241016	112400	27593690	2790	2790	2790	2790	0
557	20241016	112300	27593690	2790	2790	2790	2790	0
558	20241016	112200	27593690	2790	2790	2790	2790	0
559	20241016	112100	27593690	2790	2790	2790	2790	22
560	20241016	112000	27532310	2795	2795	2795	2795	150
561	20241016	111900	27113060	2795	2795	2795	2795	0
562	20241016	111800	27113060	2795	2795	2795	2795	0
563	20241016	111700	27113060	2795	2795	2795	2795	0
564	20241016	111600	27113060	2795	2795	2795	2795	0
565	20241016	111500	27113060	2795	2795	2795	2795	0
566	20241016	111400	27113060	2795	2795	2795	2795	0
567	20241016	111300	27113060	2795	2780	2795	2780	470
568	20241016	111200	25802000	2780	2780	2780	2780	134
569	20241016	111100	25429480	2795	2795	2795	2795	0
570	20241016	111000	25429480	2795	2790	2795	2790	371
571	20241016	110900	24393945	2790	2790	2790	2790	0
572	20241016	110800	24393945	2790	2790	2790	2790	17
573	20241016	110700	24346515	2795	2795	2795	2795	10
574	20241016	110600	24318565	2795	2795	2795	2795	0
575	20241016	110500	24318565	2795	2795	2795	2795	0
576	20241016	110400	24318565	2795	2795	2795	2795	0
577	20241016	110300	24318565	2795	2795	2795	2795	10
578	20241016	110200	24290615	2795	2795	2795	2795	0
579	20241016	110100	24290615	2795	2795	2795	2795	0
580	20241016	110000	24290615	2795	2795	2795	2795	150
581	20241016	105900	23871365	2795	2795	2795	2795	0
582	20241016	105800	23871365	2795	2795	2795	2795	0
583	20241016	105700	23871365	2795	2795	2795	2795	0
584	20241016	105600	23871365	2795	2795	2795	2795	17
585	20241016	105500	23823850	2795	2795	2795	2795	10
586	20241016	105400	23795900	2795	2795	2795	2795	0
587	20241016	105300	23795900	2795	2795	2795	2795	0
588	20241016	105200	23795900	2795	2795	2795	2795	0
589	20241016	105100	23795900	2795	2795	2795	2795	0
590	20241016	105000	23795900	2795	2795	2795	2795	168
591	20241016	104900	23326340	2795	2795	2795	2795	0
592	20241016	104800	23326340	2795	2795	2795	2795	0
593	20241016	104700	23326340	2795	2795	2795	2795	0
594	20241016	104600	23326340	2795	2795	2795	2795	0
595	20241016	104500	23326340	2795	2795	2795	2795	0
596	20241016	104400	23326340	2795	2795	2795	2795	10
597	20241016	104300	23298390	2790	2790	2790	2790	0
598	20241016	104200	23298390	2790	2790	2790	2790	2
599	20241016	104100	23292810	2795	2795	2795	2795	10
600	20241016	104000	23264860	2795	2795	2795	2795	0
601	20241016	103900	23264860	2795	2795	2795	2795	0
602	20241016	103800	23264860	2795	2795	2795	2795	0
603	20241016	103700	23264860	2795	2795	2795	2795	0
604	20241016	103600	23264860	2795	2795	2795	2795	10
605	20241016	103500	23236910	2790	2790	2790	2790	0
606	20241016	103400	23236910	2790	2790	2790	2790	0
607	20241016	103300	23236910	2790	2790	2790	2790	0
608	20241016	103200	23236910	2790	2790	2790	2790	284
609	20241016	103100	22444550	2795	2795	2795	2795	0
610	20241016	103000	22444550	2795	2795	2795	2795	0
611	20241016	102900	22444550	2795	2795	2795	2795	0
612	20241016	102800	22444550	2795	2795	2795	2795	0
613	20241016	102700	22444550	2795	2795	2795	2795	0
614	20241016	102600	22444550	2795	2795	2795	2795	0
615	20241016	102500	22444550	2795	2795	2795	2795	0
616	20241016	102400	22444550	2795	2795	2795	2795	0
617	20241016	102300	22444550	2795	2795	2795	2795	0
618	20241016	102200	22444550	2795	2795	2795	2795	0
619	20241016	102100	22444550	2795	2795	2795	2795	18
620	20241016	102000	22394240	2785	2785	2785	2785	117
621	20241016	101900	22068395	2785	2785	2785	2785	0
622	20241016	101800	22068395	2785	2785	2785	2785	10
623	20241016	101700	22040545	2795	2795	2795	2795	5
624	20241016	101600	22026570	2770	2800	2800	2770	800
625	20241016	101500	19808730	2805	2805	2805	2805	0
626	20241016	101400	19808730	2805	2805	2805	2805	0
627	20241016	101300	19808730	2805	2805	2805	2805	368
628	20241016	101200	18776490	2800	2800	2800	2800	0
629	20241016	101100	18776490	2800	2800	2800	2800	1
630	20241016	101000	18773690	2805	2805	2805	2805	165
631	20241016	100900	18310865	2805	2805	2805	2805	10
632	20241016	100800	18282815	2805	2805	2805	2805	0
633	20241016	100700	18282815	2805	2805	2805	2805	0
634	20241016	100600	18282815	2805	2805	2805	2805	0
635	20241016	100500	18282815	2805	2805	2805	2805	10
636	20241016	100400	18254765	2805	2805	2805	2805	0
637	20241016	100300	18254765	2805	2805	2805	2805	0
638	20241016	100200	18254765	2805	2805	2805	2805	0
639	20241016	100100	18254765	2805	2800	2805	2800	245
640	20241016	100000	17568690	2805	2805	2805	2805	0
641	20241016	095900	17568690	2805	2805	2805	2805	22
642	20241016	095800	17506980	2805	2790	2805	2790	19
643	20241016	095700	17453700	2795	2795	2795	2795	0
644	20241016	095600	17453700	2795	2795	2795	2795	0
645	20241016	095500	17453700	2795	2795	2795	2795	10
646	20241016	095400	17425750	2795	2795	2795	2795	0
647	20241016	095300	17425750	2795	2795	2795	2795	0
648	20241016	095200	17425750	2795	2795	2795	2795	0
649	20241016	095100	17425750	2795	2800	2800	2795	286
650	20241016	095000	16625630	2805	2805	2805	2805	0
651	20241016	094900	16625630	2805	2805	2805	2805	6
652	20241016	094800	16608800	2805	2805	2805	2805	0
653	20241016	094700	16608800	2805	2805	2805	2805	0
654	20241016	094600	16608800	2805	2805	2805	2805	0
655	20241016	094500	16608800	2805	2805	2805	2805	0
656	20241016	094400	16608800	2805	2805	2805	2805	0
657	20241016	094300	16608800	2805	2805	2805	2805	0
658	20241016	094200	16608800	2805	2805	2805	2805	0
659	20241016	094100	16608800	2805	2800	2805	2800	163
660	20241016	094000	16152330	2800	2800	2800	2800	3
661	20241016	093900	16143930	2800	2800	2800	2800	30
662	20241016	093800	16059930	2800	2800	2800	2800	0
663	20241016	093700	16059930	2800	2800	2800	2800	0
664	20241016	093600	16059930	2800	2800	2800	2800	0
665	20241016	093500	16059930	2800	2800	2800	2800	0
666	20241016	093400	16059930	2800	2800	2800	2800	0
667	20241016	093300	16059930	2800	2800	2800	2800	0
668	20241016	093200	16059930	2800	2800	2800	2800	1
669	20241016	093100	16057130	2800	2800	2800	2800	0
670	20241016	093000	16057130	2800	2785	2805	2785	416
671	20241016	092900	14893120	2815	2800	2815	2800	88
672	20241016	092800	14646540	2780	2780	2780	2780	621
673	20241016	092700	12920160	2780	2780	2780	2780	0
674	20241016	092600	12920160	2780	2780	2780	2780	0
675	20241016	092500	12920160	2780	2780	2780	2780	10
676	20241016	092400	12892360	2775	2775	2775	2775	0
677	20241016	092300	12892360	2775	2775	2775	2775	1
678	20241016	092200	12889585	2780	2780	2780	2780	0
679	20241016	092100	12889585	2780	2780	2780	2780	0
680	20241016	092000	12889585	2780	2780	2780	2780	0
681	20241016	091900	12889585	2780	2780	2780	2780	0
682	20241016	091800	12889585	2780	2780	2780	2780	0
683	20241016	091700	12889585	2780	2780	2780	2780	0
684	20241016	091600	12889585	2780	2780	2780	2780	0
685	20241016	091500	12889585	2780	2780	2780	2780	0
686	20241016	091400	12889585	2780	2780	2780	2780	0
687	20241016	091300	12889585	2780	2780	2780	2780	10
688	20241016	091200	12861785	2760	2770	2770	2760	1200
689	20241016	091100	9548135	2775	2775	2775	2775	0
690	20241016	091000	9548135	2775	2780	2780	2775	19
691	20241016	090900	9495405	2780	2780	2780	2780	0
692	20241016	090800	9495405	2780	2775	2780	2750	1255
693	20241016	090700	6033705	2785	2785	2785	2785	0
694	20241016	090600	6033705	2785	2785	2785	2785	0
695	20241016	090500	6033705	2785	2785	2785	2785	8
696	20241016	090400	6011425	2785	2785	2785	2785	0
697	20241016	090300	6011425	2785	2795	2795	2785	1167
698	20241016	090200	2757785	2820	2820	2820	2820	0
699	20241016	090100	2757785	2820	2795	2820	2795	150
700	20241016	090000	2338140	2795	2805	2805	2795	22