KissMeData/350520/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	211900	87698975	4075	4075	4075	4075	219
3	20241016	211800	87698975	4075	4075	4075	4075	0
4	20241016	211700	87698975	4075	4075	4075	4075	0
5	20241016	211600	87698975	4075	4075	4075	4075	0
6	20241016	211500	87698975	4075	4075	4075	4075	0
7	20241016	211400	87698975	4075	4075	4075	4075	0
8	20241016	211300	87698975	4075	4075	4075	4075	0
9	20241016	211200	87698975	4075	4075	4075	4075	0
10	20241016	211100	87698975	4075	4075	4075	4075	0
11	20241016	211000	87698975	4075	4075	4075	4075	0
12	20241016	210900	87698975	4075	4075	4075	4075	0
13	20241016	210800	87698975	4075	4075	4075	4075	0
14	20241016	210700	87698975	4075	4075	4075	4075	0
15	20241016	210600	87698975	4075	4075	4075	4075	0
16	20241016	210500	87698975	4075	4075	4075	4075	0
17	20241016	210400	87698975	4075	4075	4075	4075	0
18	20241016	210300	87698975	4075	4075	4075	4075	0
19	20241016	210200	87698975	4075	4075	4075	4075	0
20	20241016	210100	87698975	4075	4075	4075	4075	0
21	20241016	210000	87698975	4075	4075	4075	4075	0
22	20241016	205900	87698975	4075	4075	4075	4075	0
23	20241016	205800	87698975	4075	4075	4075	4075	0
24	20241016	205700	87698975	4075	4075	4075	4075	0
25	20241016	205600	87698975	4075	4075	4075	4075	0
26	20241016	205500	87698975	4075	4075	4075	4075	0
27	20241016	205400	87698975	4075	4075	4075	4075	0
28	20241016	205300	87698975	4075	4075	4075	4075	0
29	20241016	205200	87698975	4075	4075	4075	4075	0
30	20241016	205100	87698975	4075	4075	4075	4075	0
31	20241016	205000	87698975	4075	4075	4075	4075	0
32	20241016	204900	87698975	4075	4075	4075	4075	219
33	20241016	204800	87698975	4075	4075	4075	4075	0
34	20241016	204700	87698975	4075	4075	4075	4075	0
35	20241016	204600	87698975	4075	4075	4075	4075	0
36	20241016	204500	87698975	4075	4075	4075	4075	0
37	20241016	204400	87698975	4075	4075	4075	4075	0
38	20241016	204300	87698975	4075	4075	4075	4075	0
39	20241016	204200	87698975	4075	4075	4075	4075	0
40	20241016	204100	87698975	4075	4075	4075	4075	0
41	20241016	204000	87698975	4075	4075	4075	4075	0
42	20241016	203900	87698975	4075	4075	4075	4075	0
43	20241016	203800	87698975	4075	4075	4075	4075	0
44	20241016	203700	87698975	4075	4075	4075	4075	0
45	20241016	203600	87698975	4075	4075	4075	4075	0
46	20241016	203500	87698975	4075	4075	4075	4075	0
47	20241016	203400	87698975	4075	4075	4075	4075	0
48	20241016	203300	87698975	4075	4075	4075	4075	0
49	20241016	203200	87698975	4075	4075	4075	4075	0
50	20241016	203100	87698975	4075	4075	4075	4075	0
51	20241016	203000	87698975	4075	4075	4075	4075	0
52	20241016	202900	87698975	4075	4075	4075	4075	0
53	20241016	202800	87698975	4075	4075	4075	4075	0
54	20241016	202700	87698975	4075	4075	4075	4075	0
55	20241016	202600	87698975	4075	4075	4075	4075	0
56	20241016	202500	87698975	4075	4075	4075	4075	0
57	20241016	202400	87698975	4075	4075	4075	4075	0
58	20241016	202300	87698975	4075	4075	4075	4075	0
59	20241016	202200	87698975	4075	4075	4075	4075	0
60	20241016	202100	87698975	4075	4075	4075	4075	0
61	20241016	202000	87698975	4075	4075	4075	4075	0
62	20241016	201900	87698975	4075	4075	4075	4075	219
63	20241016	201800	87698975	4075	4075	4075	4075	0
64	20241016	201700	87698975	4075	4075	4075	4075	0
65	20241016	201600	87698975	4075	4075	4075	4075	0
66	20241016	201500	87698975	4075	4075	4075	4075	0
67	20241016	201400	87698975	4075	4075	4075	4075	0
68	20241016	201300	87698975	4075	4075	4075	4075	0
69	20241016	201200	87698975	4075	4075	4075	4075	0
70	20241016	201100	87698975	4075	4075	4075	4075	0
71	20241016	201000	87698975	4075	4075	4075	4075	0
72	20241016	200900	87698975	4075	4075	4075	4075	0
73	20241016	200800	87698975	4075	4075	4075	4075	0
74	20241016	200700	87698975	4075	4075	4075	4075	0
75	20241016	200600	87698975	4075	4075	4075	4075	0
76	20241016	200500	87698975	4075	4075	4075	4075	0
77	20241016	200400	87698975	4075	4075	4075	4075	0
78	20241016	200300	87698975	4075	4075	4075	4075	0
79	20241016	200200	87698975	4075	4075	4075	4075	0
80	20241016	200100	87698975	4075	4075	4075	4075	0
81	20241016	200000	87698975	4075	4075	4075	4075	0
82	20241016	195900	87698975	4075	4075	4075	4075	0
83	20241016	195800	87698975	4075	4075	4075	4075	0
84	20241016	195700	87698975	4075	4075	4075	4075	0
85	20241016	195600	87698975	4075	4075	4075	4075	0
86	20241016	195500	87698975	4075	4075	4075	4075	0
87	20241016	195400	87698975	4075	4075	4075	4075	0
88	20241016	195300	87698975	4075	4075	4075	4075	0
89	20241016	195200	87698975	4075	4075	4075	4075	0
90	20241016	195100	87698975	4075	4075	4075	4075	0
91	20241016	195000	87698975	4075	4075	4075	4075	0
92	20241016	194900	87698975	4075	4075	4075	4075	219
93	20241016	194800	87698975	4075	4075	4075	4075	0
94	20241016	194700	87698975	4075	4075	4075	4075	0
95	20241016	194600	87698975	4075	4075	4075	4075	0
96	20241016	194500	87698975	4075	4075	4075	4075	0
97	20241016	194400	87698975	4075	4075	4075	4075	0
98	20241016	194300	87698975	4075	4075	4075	4075	0
99	20241016	194200	87698975	4075	4075	4075	4075	0
100	20241016	194100	87698975	4075	4075	4075	4075	0
101	20241016	194000	87698975	4075	4075	4075	4075	0
102	20241016	193900	87698975	4075	4075	4075	4075	0
103	20241016	193800	87698975	4075	4075	4075	4075	0
104	20241016	193700	87698975	4075	4075	4075	4075	0
105	20241016	193600	87698975	4075	4075	4075	4075	0
106	20241016	193500	87698975	4075	4075	4075	4075	0
107	20241016	193400	87698975	4075	4075	4075	4075	0
108	20241016	193300	87698975	4075	4075	4075	4075	0
109	20241016	193200	87698975	4075	4075	4075	4075	0
110	20241016	193100	87698975	4075	4075	4075	4075	0
111	20241016	193000	87698975	4075	4075	4075	4075	0
112	20241016	192900	87698975	4075	4075	4075	4075	0
113	20241016	192800	87698975	4075	4075	4075	4075	0
114	20241016	192700	87698975	4075	4075	4075	4075	0
115	20241016	192600	87698975	4075	4075	4075	4075	0
116	20241016	192500	87698975	4075	4075	4075	4075	0
117	20241016	192400	87698975	4075	4075	4075	4075	0
118	20241016	192300	87698975	4075	4075	4075	4075	0
119	20241016	192200	87698975	4075	4075	4075	4075	0
120	20241016	192100	87698975	4075	4075	4075	4075	0
121	20241016	192000	87698975	4075	4075	4075	4075	0
122	20241016	191900	87698975	4075	4075	4075	4075	219
123	20241016	191800	87698975	4075	4075	4075	4075	0
124	20241016	191700	87698975	4075	4075	4075	4075	0
125	20241016	191600	87698975	4075	4075	4075	4075	0
126	20241016	191500	87698975	4075	4075	4075	4075	0
127	20241016	191400	87698975	4075	4075	4075	4075	0
128	20241016	191300	87698975	4075	4075	4075	4075	0
129	20241016	191200	87698975	4075	4075	4075	4075	0
130	20241016	191100	87698975	4075	4075	4075	4075	0
131	20241016	191000	87698975	4075	4075	4075	4075	0
132	20241016	190900	87698975	4075	4075	4075	4075	0
133	20241016	190800	87698975	4075	4075	4075	4075	0
134	20241016	190700	87698975	4075	4075	4075	4075	0
135	20241016	190600	87698975	4075	4075	4075	4075	0
136	20241016	190500	87698975	4075	4075	4075	4075	0
137	20241016	190400	87698975	4075	4075	4075	4075	0
138	20241016	190300	87698975	4075	4075	4075	4075	0
139	20241016	190200	87698975	4075	4075	4075	4075	0
140	20241016	190100	87698975	4075	4075	4075	4075	0
141	20241016	190000	87698975	4075	4075	4075	4075	0
142	20241016	185900	87698975	4075	4075	4075	4075	0
143	20241016	185800	87698975	4075	4075	4075	4075	0
144	20241016	185700	87698975	4075	4075	4075	4075	0
145	20241016	185600	87698975	4075	4075	4075	4075	0
146	20241016	185500	87698975	4075	4075	4075	4075	0
147	20241016	185400	87698975	4075	4075	4075	4075	0
148	20241016	185300	87698975	4075	4075	4075	4075	0
149	20241016	185200	87698975	4075	4075	4075	4075	0
150	20241016	185100	87698975	4075	4075	4075	4075	0
151	20241016	185000	87698975	4075	4075	4075	4075	0
152	20241016	184900	87698975	4075	4075	4075	4075	219
153	20241016	184800	87698975	4075	4075	4075	4075	0
154	20241016	184700	87698975	4075	4075	4075	4075	0
155	20241016	184600	87698975	4075	4075	4075	4075	0
156	20241016	184500	87698975	4075	4075	4075	4075	0
157	20241016	184400	87698975	4075	4075	4075	4075	0
158	20241016	184300	87698975	4075	4075	4075	4075	0
159	20241016	184200	87698975	4075	4075	4075	4075	0
160	20241016	184100	87698975	4075	4075	4075	4075	0
161	20241016	184000	87698975	4075	4075	4075	4075	0
162	20241016	183900	87698975	4075	4075	4075	4075	0
163	20241016	183800	87698975	4075	4075	4075	4075	0
164	20241016	183700	87698975	4075	4075	4075	4075	0
165	20241016	183600	87698975	4075	4075	4075	4075	0
166	20241016	183500	87698975	4075	4075	4075	4075	0
167	20241016	183400	87698975	4075	4075	4075	4075	0
168	20241016	183300	87698975	4075	4075	4075	4075	0
169	20241016	183200	87698975	4075	4075	4075	4075	0
170	20241016	183100	87698975	4075	4075	4075	4075	0
171	20241016	183000	87698975	4075	4075	4075	4075	0
172	20241016	182900	87698975	4075	4075	4075	4075	0
173	20241016	182800	87698975	4075	4075	4075	4075	0
174	20241016	182700	87698975	4075	4075	4075	4075	0
175	20241016	182600	87698975	4075	4075	4075	4075	0
176	20241016	182500	87698975	4075	4075	4075	4075	0
177	20241016	182400	87698975	4075	4075	4075	4075	0
178	20241016	182300	87698975	4075	4075	4075	4075	0
179	20241016	182200	87698975	4075	4075	4075	4075	0
180	20241016	182100	87698975	4075	4075	4075	4075	0
181	20241016	182000	87698975	4075	4075	4075	4075	0
182	20241016	181900	87698975	4075	4075	4075	4075	219
183	20241016	181800	87698975	4075	4075	4075	4075	0
184	20241016	181700	87698975	4075	4075	4075	4075	0
185	20241016	181600	87698975	4075	4075	4075	4075	0
186	20241016	181500	87698975	4075	4075	4075	4075	0
187	20241016	181400	87698975	4075	4075	4075	4075	0
188	20241016	181300	87698975	4075	4075	4075	4075	0
189	20241016	181200	87698975	4075	4075	4075	4075	0
190	20241016	181100	87698975	4075	4075	4075	4075	0
191	20241016	181000	87698975	4075	4075	4075	4075	0
192	20241016	180900	87698975	4075	4075	4075	4075	0
193	20241016	180800	87698975	4075	4075	4075	4075	0
194	20241016	180700	87698975	4075	4075	4075	4075	0
195	20241016	180600	87698975	4075	4075	4075	4075	0
196	20241016	180500	87698975	4075	4075	4075	4075	0
197	20241016	180400	87698975	4075	4075	4075	4075	0
198	20241016	180300	87698975	4075	4075	4075	4075	0
199	20241016	180200	87698975	4075	4075	4075	4075	0
200	20241016	180100	87698975	4075	4075	4075	4075	0
201	20241016	180000	87698975	4075	4075	4075	4075	0
202	20241016	175900	87698975	4075	4075	4075	4075	0
203	20241016	175800	87698975	4075	4075	4075	4075	0
204	20241016	175700	87698975	4075	4075	4075	4075	0
205	20241016	175600	87698975	4075	4075	4075	4075	0
206	20241016	175500	87698975	4075	4075	4075	4075	0
207	20241016	175400	87698975	4075	4075	4075	4075	0
208	20241016	175300	87698975	4075	4075	4075	4075	0
209	20241016	175200	87698975	4075	4075	4075	4075	0
210	20241016	175100	87698975	4075	4075	4075	4075	0
211	20241016	175000	87698975	4075	4075	4075	4075	0
212	20241016	174900	87698975	4075	4075	4075	4075	219
213	20241016	174800	87698975	4075	4075	4075	4075	0
214	20241016	174700	87698975	4075	4075	4075	4075	0
215	20241016	174600	87698975	4075	4075	4075	4075	0
216	20241016	174500	87698975	4075	4075	4075	4075	0
217	20241016	174400	87698975	4075	4075	4075	4075	0
218	20241016	174300	87698975	4075	4075	4075	4075	0
219	20241016	174200	87698975	4075	4075	4075	4075	0
220	20241016	174100	87698975	4075	4075	4075	4075	0
221	20241016	174000	87698975	4075	4075	4075	4075	0
222	20241016	173900	87698975	4075	4075	4075	4075	0
223	20241016	173800	87698975	4075	4075	4075	4075	0
224	20241016	173700	87698975	4075	4075	4075	4075	0
225	20241016	173600	87698975	4075	4075	4075	4075	0
226	20241016	173500	87698975	4075	4075	4075	4075	0
227	20241016	173400	87698975	4075	4075	4075	4075	0
228	20241016	173300	87698975	4075	4075	4075	4075	0
229	20241016	173200	87698975	4075	4075	4075	4075	0
230	20241016	173100	87698975	4075	4075	4075	4075	0
231	20241016	173000	87698975	4075	4075	4075	4075	0
232	20241016	172900	87698975	4075	4075	4075	4075	0
233	20241016	172800	87698975	4075	4075	4075	4075	0
234	20241016	172700	87698975	4075	4075	4075	4075	0
235	20241016	172600	87698975	4075	4075	4075	4075	0
236	20241016	172500	87698975	4075	4075	4075	4075	0
237	20241016	172400	87698975	4075	4075	4075	4075	0
238	20241016	172300	87698975	4075	4075	4075	4075	0
239	20241016	172200	87698975	4075	4075	4075	4075	0
240	20241016	172100	87698975	4075	4075	4075	4075	0
241	20241016	172000	87698975	4075	4075	4075	4075	0
242	20241016	171900	87698975	4075	4075	4075	4075	219
243	20241016	171800	87698975	4075	4075	4075	4075	0
244	20241016	171700	87698975	4075	4075	4075	4075	0
245	20241016	171600	87698975	4075	4075	4075	4075	0
246	20241016	171500	87698975	4075	4075	4075	4075	0
247	20241016	171400	87698975	4075	4075	4075	4075	0
248	20241016	171300	87698975	4075	4075	4075	4075	0
249	20241016	171200	87698975	4075	4075	4075	4075	0
250	20241016	171100	87698975	4075	4075	4075	4075	0
251	20241016	171000	87698975	4075	4075	4075	4075	0
252	20241016	170900	87698975	4075	4075	4075	4075	0
253	20241016	170800	87698975	4075	4075	4075	4075	0
254	20241016	170700	87698975	4075	4075	4075	4075	0
255	20241016	170600	87698975	4075	4075	4075	4075	0
256	20241016	170500	87698975	4075	4075	4075	4075	0
257	20241016	170400	87698975	4075	4075	4075	4075	0
258	20241016	170300	87698975	4075	4075	4075	4075	0
259	20241016	170200	87698975	4075	4075	4075	4075	0
260	20241016	170100	87698975	4075	4075	4075	4075	0
261	20241016	170000	87698975	4075	4075	4075	4075	0
262	20241016	165900	87698975	4075	4075	4075	4075	0
263	20241016	165800	87698975	4075	4075	4075	4075	0
264	20241016	165700	87698975	4075	4075	4075	4075	0
265	20241016	165600	87698975	4075	4075	4075	4075	0
266	20241016	165500	87698975	4075	4075	4075	4075	0
267	20241016	165400	87698975	4075	4075	4075	4075	0
268	20241016	165300	87698975	4075	4075	4075	4075	0
269	20241016	165200	87698975	4075	4075	4075	4075	0
270	20241016	165100	87698975	4075	4075	4075	4075	0
271	20241016	165000	87698975	4075	4075	4075	4075	0
272	20241016	164900	87698975	4075	4075	4075	4075	219
273	20241016	164800	87698975	4075	4075	4075	4075	0
274	20241016	164700	87698975	4075	4075	4075	4075	0
275	20241016	164600	87698975	4075	4075	4075	4075	0
276	20241016	164500	87698975	4075	4075	4075	4075	0
277	20241016	164400	87698975	4075	4075	4075	4075	0
278	20241016	164300	87698975	4075	4075	4075	4075	0
279	20241016	164200	87698975	4075	4075	4075	4075	0
280	20241016	164100	87698975	4075	4075	4075	4075	0
281	20241016	164000	87698975	4075	4075	4075	4075	0
282	20241016	163900	87698975	4075	4075	4075	4075	0
283	20241016	163800	87698975	4075	4075	4075	4075	0
284	20241016	163700	87698975	4075	4075	4075	4075	0
285	20241016	163600	87698975	4075	4075	4075	4075	0
286	20241016	163500	87698975	4075	4075	4075	4075	0
287	20241016	163400	87698975	4075	4075	4075	4075	0
288	20241016	163300	87698975	4075	4075	4075	4075	0
289	20241016	163200	87698975	4075	4075	4075	4075	0
290	20241016	163100	87698975	4075	4075	4075	4075	0
291	20241016	163000	87698975	4075	4075	4075	4075	0
292	20241016	162900	87698975	4075	4075	4075	4075	0
293	20241016	162800	87698975	4075	4075	4075	4075	0
294	20241016	162700	87698975	4075	4075	4075	4075	0
295	20241016	162600	87698975	4075	4075	4075	4075	0
296	20241016	162500	87698975	4075	4075	4075	4075	0
297	20241016	162400	87698975	4075	4075	4075	4075	0
298	20241016	162300	87698975	4075	4075	4075	4075	0
299	20241016	162200	87698975	4075	4075	4075	4075	0
300	20241016	162100	87698975	4075	4075	4075	4075	0
301	20241016	162000	87698975	4075	4075	4075	4075	0
302	20241016	161900	87698975	4075	4075	4075	4075	219
303	20241016	161800	87698975	4075	4075	4075	4075	0
304	20241016	161700	87698975	4075	4075	4075	4075	0
305	20241016	161600	87698975	4075	4075	4075	4075	0
306	20241016	161500	87698975	4075	4075	4075	4075	0
307	20241016	161400	87698975	4075	4075	4075	4075	0
308	20241016	161300	87698975	4075	4075	4075	4075	0
309	20241016	161200	87698975	4075	4075	4075	4075	0
310	20241016	161100	87698975	4075	4075	4075	4075	0
311	20241016	161000	87698975	4075	4075	4075	4075	0
312	20241016	160900	87698975	4075	4075	4075	4075	0
313	20241016	160800	87698975	4075	4075	4075	4075	0
314	20241016	160700	87698975	4075	4075	4075	4075	0
315	20241016	160600	87698975	4075	4075	4075	4075	0
316	20241016	160500	87698975	4075	4075	4075	4075	0
317	20241016	160400	87698975	4075	4075	4075	4075	0
318	20241016	160300	87698975	4075	4075	4075	4075	0
319	20241016	160200	87698975	4075	4075	4075	4075	0
320	20241016	160100	87698975	4075	4075	4075	4075	0
321	20241016	160000	87698975	4075	4075	4075	4075	0
322	20241016	155900	87698975	4075	4075	4075	4075	0
323	20241016	155800	87698975	4075	4075	4075	4075	0
324	20241016	155700	87698975	4075	4075	4075	4075	0
325	20241016	155600	87698975	4075	4075	4075	4075	0
326	20241016	155500	87698975	4075	4075	4075	4075	0
327	20241016	155400	87698975	4075	4075	4075	4075	0
328	20241016	155300	87698975	4075	4075	4075	4075	0
329	20241016	155200	87698975	4075	4075	4075	4075	0
330	20241016	155100	87698975	4075	4075	4075	4075	0
331	20241016	155000	87698975	4075	4075	4075	4075	0
332	20241016	154900	87698975	4075	4075	4075	4075	219
333	20241016	154800	87698975	4075	4075	4075	4075	0
334	20241016	154700	87698975	4075	4075	4075	4075	0
335	20241016	154600	87698975	4075	4075	4075	4075	0
336	20241016	154500	87698975	4075	4075	4075	4075	0
337	20241016	154400	87698975	4075	4075	4075	4075	0
338	20241016	154300	87698975	4075	4075	4075	4075	0
339	20241016	154200	87698975	4075	4075	4075	4075	0
340	20241016	154100	87698975	4075	4075	4075	4075	0
341	20241016	154000	87698975	4075	4075	4075	4075	0
342	20241016	153900	87698975	4075	4075	4075	4075	0
343	20241016	153800	87698975	4075	4075	4075	4075	0
344	20241016	153700	87698975	4075	4075	4075	4075	0
345	20241016	153600	87698975	4075	4075	4075	4075	0
346	20241016	153500	87698975	4075	4075	4075	4075	0
347	20241016	153400	87698975	4075	4075	4075	4075	0
348	20241016	153300	87698975	4075	4075	4075	4075	0
349	20241016	153200	87698975	4075	4075	4075	4075	0
350	20241016	153100	87698975	4075	4075	4075	4075	0
351	20241016	153000	87698975	4075	4075	4075	4075	219
352	20241016	152900	86806550	4060	4060	4060	4060	0
353	20241016	152800	86806550	4060	4060	4060	4060	0
354	20241016	152700	86806550	4060	4060	4060	4060	0
355	20241016	152600	86806550	4060	4060	4060	4060	0
356	20241016	152500	86806550	4060	4060	4060	4060	0
357	20241016	152400	86806550	4060	4060	4060	4060	0
358	20241016	152300	86806550	4060	4060	4060	4060	0
359	20241016	152200	86806550	4060	4060	4060	4060	0
360	20241016	152100	86806550	4060	4060	4060	4060	0
361	20241016	152000	86806550	4060	4060	4060	4060	0
362	20241016	151900	86806550	4060	4060	4060	4060	49
363	20241016	151800	86607610	4060	4060	4060	4060	5
364	20241016	151700	86587310	4055	4055	4055	4055	35
365	20241016	151600	86445385	4055	4055	4055	4055	34
366	20241016	151500	86307515	4055	4055	4055	4055	35
367	20241016	151400	86165590	4060	4055	4060	4055	45
368	20241016	151300	85983065	4055	4055	4055	4055	34
369	20241016	151200	85845195	4055	4055	4055	4055	35
370	20241016	151100	85703270	4055	4055	4055	4055	0
371	20241016	151000	85703270	4055	4055	4055	4055	35
372	20241016	150900	85561345	4055	4055	4055	4055	36
373	20241016	150800	85415365	4055	4055	4055	4055	35
374	20241016	150700	85273440	4055	4055	4055	4055	34
375	20241016	150600	85135570	4055	4055	4055	4055	35
376	20241016	150500	84993645	4055	4055	4055	4055	35
377	20241016	150400	84851720	4055	4055	4055	4055	35
378	20241016	150300	84709795	4050	4050	4050	4050	35
379	20241016	150200	84568045	4050	4050	4050	4050	35
380	20241016	150100	84426295	4050	4050	4050	4050	34
381	20241016	150000	84288595	4050	4050	4050	4050	35
382	20241016	145900	84146845	4050	4050	4050	4050	0
383	20241016	145800	84146845	4050	4050	4050	4050	35
384	20241016	145700	84005095	4050	4055	4055	4050	616
385	20241016	145600	81507390	4055	4055	4055	4055	35
386	20241016	145500	81365465	4055	4055	4055	4055	35
387	20241016	145400	81223540	4055	4055	4055	4055	34
388	20241016	145300	81085670	4055	4055	4055	4055	35
389	20241016	145200	80943745	4055	4055	4055	4055	35
390	20241016	145100	80801820	4055	4055	4055	4055	35
391	20241016	145000	80659895	4055	4055	4055	4055	35
392	20241016	144900	80517970	4055	4055	4055	4055	34
393	20241016	144800	80380100	4055	4055	4055	4055	35
394	20241016	144700	80238175	4055	4055	4055	4055	0
395	20241016	144600	80238175	4055	4055	4055	4055	35
396	20241016	144500	80096250	4055	4055	4055	4055	35
397	20241016	144400	79954325	4055	4060	4075	4055	1603
398	20241016	144300	73433635	4055	4055	4055	4055	35
399	20241016	144200	73291710	4055	4055	4055	4055	34
400	20241016	144100	73153840	4055	4055	4055	4055	35
401	20241016	144000	73011915	4060	4055	4060	4055	78
402	20241016	143900	72695410	4055	4055	4055	4055	35
403	20241016	143800	72553485	4055	4055	4055	4055	35
404	20241016	143700	72411560	4055	4055	4055	4055	35
405	20241016	143600	72269635	4055	4055	4055	4055	34
406	20241016	143500	72131765	4055	4055	4055	4055	0
407	20241016	143400	72131765	4055	4055	4055	4055	35
408	20241016	143300	71989840	4055	4055	4055	4055	35
409	20241016	143200	71847915	4055	4055	4055	4055	35
410	20241016	143100	71705990	4055	4060	4060	4055	37
411	20241016	143000	71555945	4060	4055	4060	4055	111
412	20241016	142900	71105455	4060	4060	4060	4060	249
413	20241016	142800	70094515	4060	4060	4060	4060	35
414	20241016	142700	69952415	4060	4060	4060	4060	35
415	20241016	142600	69810315	4060	4060	4060	4060	35
416	20241016	142500	69668215	4060	4060	4060	4060	35
417	20241016	142400	69526115	4060	4060	4060	4060	34
418	20241016	142300	69388075	4060	4060	4060	4060	0
419	20241016	142200	69388075	4060	4060	4060	4060	35
420	20241016	142100	69245975	4060	4060	4060	4060	372
421	20241016	142000	67735655	4060	4060	4060	4060	35
422	20241016	141900	67593555	4060	4060	4060	4060	35
423	20241016	141800	67451455	4060	4060	4060	4060	34
424	20241016	141700	67313415	4060	4060	4060	4060	35
425	20241016	141600	67171315	4060	4060	4060	4060	35
426	20241016	141500	67029215	4060	4060	4060	4060	35
427	20241016	141400	66887115	4060	4060	4060	4060	35
428	20241016	141300	66745015	4060	4060	4060	4060	35
429	20241016	141200	66602915	4060	4060	4060	4060	0
430	20241016	141100	66602915	4060	4060	4060	4060	34
431	20241016	141000	66464875	4060	4060	4060	4060	35
432	20241016	140900	66322775	4060	4060	4060	4060	35
433	20241016	140800	66180675	4060	4060	4060	4060	35
434	20241016	140700	66038575	4060	4065	4065	4060	743
435	20241016	140600	63018455	4065	4065	4065	4065	35
436	20241016	140500	62876180	4065	4065	4065	4065	34
437	20241016	140400	62737970	4065	4065	4065	4065	35
438	20241016	140300	62595695	4065	4065	4065	4065	35
439	20241016	140200	62453420	4065	4065	4065	4065	35
440	20241016	140100	62311145	4065	4065	4065	4065	35
441	20241016	140000	62168870	4065	4065	4065	4065	0
442	20241016	135900	62168870	4065	4065	4065	4065	34
443	20241016	135800	62030660	4065	4065	4065	4065	35
444	20241016	135700	61888385	4065	4065	4065	4065	35
445	20241016	135600	61746110	4065	4065	4065	4065	35
446	20241016	135500	61603835	4065	4065	4065	4065	35
447	20241016	135400	61461560	4065	4065	4065	4065	35
448	20241016	135300	61319285	4065	4070	4070	4065	1464
449	20241016	135200	55360975	4070	4070	4070	4070	35
450	20241016	135100	55218525	4070	4070	4070	4070	35
451	20241016	135000	55076075	4060	4060	4060	4060	35
452	20241016	134900	54933975	4070	4060	4070	4060	37
453	20241016	134800	54783735	4060	4060	4060	4060	0
454	20241016	134700	54783735	4060	4060	4060	4060	35
455	20241016	134600	54641635	4060	4060	4060	4060	34
456	20241016	134500	54503595	4060	4060	4060	4060	35
457	20241016	134400	54361495	4060	4060	4060	4060	35
458	20241016	134300	54219395	4060	4060	4060	4060	35
459	20241016	134200	54077295	4060	4060	4060	4060	35
460	20241016	134100	53935195	4060	4060	4060	4060	34
461	20241016	134000	53797155	4060	4060	4060	4060	57
462	20241016	133900	53565735	4060	4060	4060	4060	35
463	20241016	133800	53423635	4060	4060	4060	4060	35
464	20241016	133700	53281535	4065	4065	4065	4065	13
465	20241016	133600	53228690	4065	4065	4065	4065	0
466	20241016	133500	53228690	4065	4065	4065	4065	35
467	20241016	133400	53086415	4065	4065	4065	4065	34
468	20241016	133300	52948205	4065	4065	4065	4065	1580
469	20241016	133200	46525505	4060	4060	4060	4060	35
470	20241016	133100	46383405	4060	4060	4060	4060	35
471	20241016	133000	46241305	4060	4060	4060	4060	35
472	20241016	132900	46099205	4060	4060	4060	4060	34
473	20241016	132800	45961165	4060	4060	4060	4060	35
474	20241016	132700	45819065	4060	4060	4060	4060	69
475	20241016	132600	45538925	4060	4060	4060	4060	35
476	20241016	132500	45396825	4060	4060	4060	4060	35
477	20241016	132400	45254725	4065	4065	4065	4065	0
478	20241016	132300	45254725	4065	4065	4065	4065	2
479	20241016	132200	45246595	4060	4060	4060	4060	34
480	20241016	132100	45108555	4060	4060	4060	4060	35
481	20241016	132000	44966455	4060	4060	4060	4060	35
482	20241016	131900	44824355	4060	4060	4060	4060	35
483	20241016	131800	44682255	4060	4060	4060	4060	35
484	20241016	131700	44540155	4060	4060	4060	4060	41
485	20241016	131600	44373695	4060	4060	4060	4060	34
486	20241016	131500	44235655	4060	4060	4060	4060	35
487	20241016	131400	44093555	4060	4060	4060	4060	35
488	20241016	131300	43951455	4060	4060	4060	4060	35
489	20241016	131200	43809355	4060	4060	4060	4060	0
490	20241016	131100	43809355	4060	4060	4060	4060	35
491	20241016	131000	43667255	4060	4060	4060	4060	34
492	20241016	130900	43529215	4060	4060	4060	4060	35
493	20241016	130800	43387115	4060	4060	4060	4060	35
494	20241016	130700	43245015	4060	4060	4060	4060	35
495	20241016	130600	43102915	4060	4060	4060	4060	35
496	20241016	130500	42960815	4060	4060	4060	4060	35
497	20241016	130400	42818715	4060	4060	4060	4060	34
498	20241016	130300	42680675	4060	4060	4060	4060	35
499	20241016	130200	42538575	4060	4060	4060	4060	35
500	20241016	130100	42396475	4060	4060	4060	4060	35
501	20241016	130000	42254375	4060	4060	4060	4060	0
502	20241016	125900	42254375	4060	4060	4060	4060	35
503	20241016	125800	42112275	4060	4060	4060	4060	35
504	20241016	125700	41970175	4060	4060	4060	4060	34
505	20241016	125600	41832135	4060	4060	4060	4060	35
506	20241016	125500	41690035	4060	4060	4060	4060	35
507	20241016	125400	41547935	4060	4060	4060	4060	35
508	20241016	125300	41405835	4060	4060	4060	4060	35
509	20241016	125200	41263735	4055	4055	4055	4055	34
510	20241016	125100	41125865	4055	4055	4055	4055	35
511	20241016	125000	40983940	4055	4055	4055	4055	35
512	20241016	124900	40842015	4055	4055	4055	4055	35
513	20241016	124800	40700090	4055	4055	4055	4055	0
514	20241016	124700	40700090	4055	4055	4055	4055	35
515	20241016	124600	40558165	4055	4055	4055	4055	35
516	20241016	124500	40416240	4055	4055	4055	4055	34
517	20241016	124400	40278370	4055	4055	4055	4055	35
518	20241016	124300	40136445	4055	4055	4055	4055	35
519	20241016	124200	39994520	4055	4055	4055	4055	37
520	20241016	124100	39844485	4055	4055	4055	4055	35
521	20241016	124000	39702560	4055	4055	4055	4055	34
522	20241016	123900	39564690	4055	4055	4055	4055	35
523	20241016	123800	39422765	4055	4055	4055	4055	35
524	20241016	123700	39280840	4055	4055	4055	4055	35
525	20241016	123600	39138915	4055	4055	4055	4055	0
526	20241016	123500	39138915	4055	4055	4055	4055	35
527	20241016	123400	38996990	4055	4055	4055	4055	35
528	20241016	123300	38855065	4055	4055	4055	4055	34
529	20241016	123200	38717195	4055	4055	4055	4055	35
530	20241016	123100	38575270	4055	4055	4055	4055	35
531	20241016	123000	38433345	4055	4055	4055	4055	35
532	20241016	122900	38291420	4055	4055	4055	4055	35
533	20241016	122800	38149495	4055	4055	4055	4055	35
534	20241016	122700	38007570	4055	4055	4055	4055	34
535	20241016	122600	37869700	4055	4055	4055	4055	35
536	20241016	122500	37727775	4055	4055	4055	4055	0
537	20241016	122400	37727775	4055	4055	4055	4055	35
538	20241016	122300	37585850	4055	4055	4055	4055	35
539	20241016	122200	37443925	4055	4055	4055	4055	35
540	20241016	122100	37302000	4055	4055	4055	4055	34
541	20241016	122000	37164130	4055	4055	4055	4055	35
542	20241016	121900	37022205	4055	4055	4055	4055	35
543	20241016	121800	36880280	4055	4055	4055	4055	35
544	20241016	121700	36738355	4055	4055	4055	4055	35
545	20241016	121600	36596430	4055	4055	4055	4055	35
546	20241016	121500	36454505	4055	4055	4055	4055	34
547	20241016	121400	36316635	4055	4055	4055	4055	35
548	20241016	121300	36174710	4055	4055	4055	4055	0
549	20241016	121200	36174710	4055	4055	4055	4055	67
550	20241016	121100	35903025	4055	4055	4055	4055	35
551	20241016	121000	35761100	4055	4055	4055	4055	35
552	20241016	120900	35619175	4060	4060	4060	4060	3
553	20241016	120800	35606995	4060	4060	4060	4060	34
554	20241016	120700	35468955	4060	4060	4060	4060	35
555	20241016	120600	35326855	4060	4060	4060	4060	35
556	20241016	120500	35184755	4060	4060	4060	4060	35
557	20241016	120400	35042655	4060	4060	4060	4060	35
558	20241016	120300	34900555	4060	4060	4060	4060	34
559	20241016	120200	34762515	4060	4060	4060	4060	35
560	20241016	120100	34620415	4060	4060	4060	4060	0
561	20241016	120000	34620415	4060	4060	4060	4060	35
562	20241016	115900	34478315	4060	4060	4060	4060	35
563	20241016	115800	34336215	4060	4060	4060	4060	35
564	20241016	115700	34194115	4060	4060	4060	4060	35
565	20241016	115600	34052015	4060	4060	4060	4060	34
566	20241016	115500	33913975	4060	4060	4060	4060	35
567	20241016	115400	33771875	4060	4060	4060	4060	35
568	20241016	115300	33629775	4060	4060	4060	4060	35
569	20241016	115200	33487675	4060	4060	4060	4060	2035
570	20241016	115100	25225575	4060	4060	4060	4060	34
571	20241016	115000	25087535	4060	4060	4060	4060	35
572	20241016	114900	24945435	4060	4060	4060	4060	0
573	20241016	114800	24945435	4060	4060	4060	4060	35
574	20241016	114700	24803335	4060	4060	4060	4060	35
575	20241016	114600	24661235	4060	4060	4060	4060	35
576	20241016	114500	24519135	4060	4060	4060	4060	35
577	20241016	114400	24377035	4060	4060	4060	4060	34
578	20241016	114300	24238995	4060	4060	4060	4060	35
579	20241016	114200	24096895	4060	4070	4070	4060	62
580	20241016	114100	23844905	4060	4060	4060	4060	58
581	20241016	114000	23609425	4060	4060	4060	4060	35
582	20241016	113900	23467325	4060	4060	4060	4060	35
583	20241016	113800	23325225	4065	4065	4065	4065	11
584	20241016	113700	23280510	4065	4065	4065	4065	0
585	20241016	113600	23280510	4065	4065	4065	4065	35
586	20241016	113500	23138235	4065	4065	4065	4065	35
587	20241016	113400	22995960	4065	4065	4065	4065	35
588	20241016	113300	22853685	4065	4065	4065	4065	35
589	20241016	113200	22711410	4065	4065	4065	4065	34
590	20241016	113100	22573200	4065	4065	4065	4065	35
591	20241016	113000	22430925	4065	4065	4065	4065	35
592	20241016	112900	22288650	4065	4065	4065	4065	35
593	20241016	112800	22146375	4065	4065	4065	4065	35
594	20241016	112700	22004100	4065	4065	4065	4065	35
595	20241016	112600	21861825	4065	4065	4065	4065	34
596	20241016	112500	21723615	4065	4065	4065	4065	0
597	20241016	112400	21723615	4065	4065	4065	4065	35
598	20241016	112300	21581340	4065	4065	4065	4065	35
599	20241016	112200	21439065	4065	4065	4065	4065	35
600	20241016	112100	21296790	4065	4065	4065	4065	35
601	20241016	112000	21154515	4065	4065	4065	4065	35
602	20241016	111900	21012240	4065	4065	4065	4065	34
603	20241016	111800	20874030	4065	4065	4065	4065	35
604	20241016	111700	20731755	4065	4065	4065	4065	35
605	20241016	111600	20589480	4065	4065	4065	4065	35
606	20241016	111500	20447205	4065	4065	4065	4065	35
607	20241016	111400	20304930	4065	4065	4065	4065	34
608	20241016	111300	20166720	4065	4065	4065	4065	0
609	20241016	111200	20166720	4065	4065	4065	4065	35
610	20241016	111100	20024445	4065	4065	4065	4065	35
611	20241016	111000	19882170	4065	4065	4065	4065	35
612	20241016	110900	19739895	4065	4065	4065	4065	32
613	20241016	110800	19609815	4065	4065	4065	4065	32
614	20241016	110700	19479735	4065	4065	4065	4065	32
615	20241016	110600	19349655	4065	4065	4065	4065	0
616	20241016	110500	19349655	4065	4065	4065	4065	0
617	20241016	110400	19349655	4065	4065	4065	4065	0
618	20241016	110300	19349655	4065	4065	4065	4065	0
619	20241016	110200	19349655	4065	4065	4065	4065	0
620	20241016	110100	19349655	4065	4065	4065	4065	0
621	20241016	110000	19349655	4065	4065	4065	4065	0
622	20241016	105900	19349655	4065	4065	4065	4065	0
623	20241016	105800	19349655	4065	4070	4070	4065	1000
624	20241016	105700	15282655	4070	4070	4070	4070	0
625	20241016	105600	15282655	4070	4070	4070	4070	0
626	20241016	105500	15282655	4070	4070	4070	4070	0
627	20241016	105400	15282655	4070	4070	4070	4070	0
628	20241016	105300	15282655	4070	4070	4070	4070	0
629	20241016	105200	15282655	4070	4070	4070	4070	1500
630	20241016	105100	9177655	4075	4075	4075	4075	0
631	20241016	105000	9177655	4075	4075	4075	4075	0
632	20241016	104900	9177655	4075	4075	4075	4075	0
633	20241016	104800	9177655	4075	4075	4075	4075	0
634	20241016	104700	9177655	4075	4075	4075	4075	0
635	20241016	104600	9177655	4075	4075	4075	4075	0
636	20241016	104500	9177655	4075	4075	4075	4075	0
637	20241016	104400	9177655	4075	4075	4075	4075	0
638	20241016	104300	9177655	4075	4075	4075	4075	0
639	20241016	104200	9177655	4075	4075	4075	4075	0
640	20241016	104100	9177655	4075	4075	4075	4075	0
641	20241016	104000	9177655	4075	4075	4075	4075	0
642	20241016	103900	9177655	4075	4075	4075	4075	0
643	20241016	103800	9177655	4075	4075	4075	4075	0
644	20241016	103700	9177655	4075	4075	4075	4075	10
645	20241016	103600	9136905	4080	4080	4080	4080	0
646	20241016	103500	9136905	4080	4080	4080	4080	0
647	20241016	103400	9136905	4080	4080	4080	4080	0
648	20241016	103300	9136905	4080	4080	4080	4080	0
649	20241016	103200	9136905	4080	4080	4080	4080	0
650	20241016	103100	9136905	4080	4080	4080	4080	0
651	20241016	103000	9136905	4080	4080	4080	4080	0
652	20241016	102900	9136905	4080	4080	4080	4080	0
653	20241016	102800	9136905	4080	4080	4080	4080	0
654	20241016	102700	9136905	4080	4080	4080	4080	0
655	20241016	102600	9136905	4080	4080	4080	4080	0
656	20241016	102500	9136905	4080	4080	4080	4080	0
657	20241016	102400	9136905	4080	4080	4080	4080	0
658	20241016	102300	9136905	4080	4080	4080	4080	0
659	20241016	102200	9136905	4080	4080	4080	4080	0
660	20241016	102100	9136905	4080	4080	4080	4080	0
661	20241016	102000	9136905	4080	4080	4080	4080	0
662	20241016	101900	9136905	4080	4080	4080	4080	0
663	20241016	101800	9136905	4080	4080	4080	4080	0
664	20241016	101700	9136905	4080	4080	4080	4080	0
665	20241016	101600	9136905	4080	4080	4080	4080	0
666	20241016	101500	9136905	4080	4080	4080	4080	0
667	20241016	101400	9136905	4080	4080	4080	4080	0
668	20241016	101300	9136905	4080	4080	4080	4080	0
669	20241016	101200	9136905	4080	4075	4080	4075	1008
670	20241016	101100	5029215	4075	4070	4075	4070	12
671	20241016	101000	4980330	4065	4065	4065	4065	0
672	20241016	100900	4980330	4065	4065	4065	4065	0
673	20241016	100800	4980330	4065	4065	4065	4065	0
674	20241016	100700	4980330	4065	4065	4065	4065	0
675	20241016	100600	4980330	4065	4065	4065	4065	0
676	20241016	100500	4980330	4065	4065	4065	4065	0
677	20241016	100400	4980330	4065	4065	4065	4065	0
678	20241016	100300	4980330	4065	4065	4065	4065	0
679	20241016	100200	4980330	4065	4065	4065	4065	0
680	20241016	100100	4980330	4065	4065	4065	4065	0
681	20241016	100000	4980330	4065	4065	4065	4065	0
682	20241016	095900	4980330	4065	4065	4065	4065	0
683	20241016	095800	4980330	4065	4065	4065	4065	209
684	20241016	095700	4130745	4070	4070	4070	4070	0
685	20241016	095600	4130745	4070	4070	4070	4070	100
686	20241016	095500	3723745	4070	4070	4070	4070	8
687	20241016	095400	3691185	4070	4070	4070	4070	100
688	20241016	095300	3284185	4070	4070	4070	4070	0
689	20241016	095200	3284185	4070	4070	4070	4070	1
690	20241016	095100	3280115	4075	4075	4075	4075	2
691	20241016	095000	3271965	4070	4070	4070	4070	0
692	20241016	094900	3271965	4070	4070	4070	4070	0
693	20241016	094800	3271965	4070	4070	4070	4070	0
694	20241016	094700	3271965	4070	4070	4070	4070	0
695	20241016	094600	3271965	4070	4070	4070	4070	1
696	20241016	094500	3267895	4075	4075	4075	4075	0
697	20241016	094400	3267895	4075	4075	4075	4075	0
698	20241016	094300	3267895	4075	4075	4075	4075	0
699	20241016	094200	3267895	4075	4075	4075	4075	0
700	20241016	094100	3267895	4075	4075	4075	4075	0
701	20241016	094000	3267895	4075	4075	4075	4075	0
702	20241016	093900	3267895	4075	4075	4075	4075	0
703	20241016	093800	3267895	4075	4075	4075	4075	0
704	20241016	093700	3267895	4075	4075	4075	4075	0
705	20241016	093600	3267895	4075	4075	4075	4075	0
706	20241016	093500	3267895	4075	4075	4075	4075	0
707	20241016	093400	3267895	4075	4075	4080	4075	6
708	20241016	093300	3243425	4080	4080	4080	4080	0
709	20241016	093200	3243425	4080	4080	4080	4080	0
710	20241016	093100	3243425	4080	4080	4080	4080	0
711	20241016	093000	3243425	4080	4080	4080	4080	0
712	20241016	092900	3243425	4080	4080	4080	4080	0
713	20241016	092800	3243425	4080	4080	4080	4080	0
714	20241016	092700	3243425	4080	4070	4080	4070	768
715	20241016	092600	110075	4075	4075	4075	4075	0
716	20241016	092500	110075	4075	4075	4075	4075	0
717	20241016	092400	110075	4075	4075	4075	4075	0
718	20241016	092300	110075	4075	4075	4075	4075	0
719	20241016	092200	110075	4075	4075	4075	4075	0
720	20241016	092100	110075	4075	4075	4075	4075	0
721	20241016	092000	110075	4075	4075	4075	4075	0
722	20241016	091900	110075	4075	4075	4075	4075	0
723	20241016	091800	110075	4075	4075	4075	4075	0
724	20241016	091700	110075	4075	4075	4075	4075	0
725	20241016	091600	110075	4075	4075	4075	4075	0
726	20241016	091500	110075	4075	4075	4075	4075	16
727	20241016	091400	44875	4075	4075	4075	4075	0
728	20241016	091300	44875	4075	4075	4075	4075	0
729	20241016	091200	44875	4075	4075	4075	4075	0
730	20241016	091100	44875	4075	4075	4075	4075	0
731	20241016	091000	44875	4075	4075	4075	4075	0
732	20241016	090900	44875	4075	4075	4075	4075	0
733	20241016	090800	44875	4075	4075	4075	4075	0
734	20241016	090700	44875	4075	4075	4075	4075	0
735	20241016	090600	44875	4075	4075	4075	4075	1
736	20241016	090500	40800	4080	4080	4080	4080	0
737	20241016	090400	40800	4080	4080	4080	4080	0
738	20241016	090300	40800	4080	4080	4080	4080	0
739	20241016	090200	40800	4080	4080	4080	4080	0
740	20241016	090100	40800	4080	4080	4080	4080	0
741	20241016	090000	40800	4080	4080	4080	4080	10