KissMeData/035810/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	191900	193470895	2675	2675	2675	2675	3722
3	20241016	191800	193470895	2675	2675	2675	2675	0
4	20241016	191700	193470895	2675	2675	2675	2675	0
5	20241016	191600	193470895	2675	2675	2675	2675	0
6	20241016	191500	193470895	2675	2675	2675	2675	0
7	20241016	191400	193470895	2675	2675	2675	2675	0
8	20241016	191300	193470895	2675	2675	2675	2675	0
9	20241016	191200	193470895	2675	2675	2675	2675	0
10	20241016	191100	193470895	2675	2675	2675	2675	0
11	20241016	191000	193470895	2675	2675	2675	2675	0
12	20241016	190900	193470895	2675	2675	2675	2675	0
13	20241016	190800	193470895	2675	2675	2675	2675	0
14	20241016	190700	193470895	2675	2675	2675	2675	0
15	20241016	190600	193470895	2675	2675	2675	2675	0
16	20241016	190500	193470895	2675	2675	2675	2675	0
17	20241016	190400	193470895	2675	2675	2675	2675	0
18	20241016	190300	193470895	2675	2675	2675	2675	0
19	20241016	190200	193470895	2675	2675	2675	2675	0
20	20241016	190100	193470895	2675	2675	2675	2675	0
21	20241016	190000	193470895	2675	2675	2675	2675	0
22	20241016	185900	193470895	2675	2675	2675	2675	0
23	20241016	185800	193470895	2675	2675	2675	2675	0
24	20241016	185700	193470895	2675	2675	2675	2675	0
25	20241016	185600	193470895	2675	2675	2675	2675	0
26	20241016	185500	193470895	2675	2675	2675	2675	0
27	20241016	185400	193470895	2675	2675	2675	2675	0
28	20241016	185300	193470895	2675	2675	2675	2675	0
29	20241016	185200	193470895	2675	2675	2675	2675	0
30	20241016	185100	193470895	2675	2675	2675	2675	0
31	20241016	185000	193470895	2675	2675	2675	2675	0
32	20241016	184900	193470895	2675	2675	2675	2675	3722
33	20241016	184800	193470895	2675	2675	2675	2675	0
34	20241016	184700	193470895	2675	2675	2675	2675	0
35	20241016	184600	193470895	2675	2675	2675	2675	0
36	20241016	184500	193470895	2675	2675	2675	2675	0
37	20241016	184400	193470895	2675	2675	2675	2675	0
38	20241016	184300	193470895	2675	2675	2675	2675	0
39	20241016	184200	193470895	2675	2675	2675	2675	0
40	20241016	184100	193470895	2675	2675	2675	2675	0
41	20241016	184000	193470895	2675	2675	2675	2675	0
42	20241016	183900	193470895	2675	2675	2675	2675	0
43	20241016	183800	193470895	2675	2675	2675	2675	0
44	20241016	183700	193470895	2675	2675	2675	2675	0
45	20241016	183600	193470895	2675	2675	2675	2675	0
46	20241016	183500	193470895	2675	2675	2675	2675	0
47	20241016	183400	193470895	2675	2675	2675	2675	0
48	20241016	183300	193470895	2675	2675	2675	2675	0
49	20241016	183200	193470895	2675	2675	2675	2675	0
50	20241016	183100	193470895	2675	2675	2675	2675	0
51	20241016	183000	193470895	2675	2675	2675	2675	0
52	20241016	182900	193470895	2675	2675	2675	2675	0
53	20241016	182800	193470895	2675	2675	2675	2675	0
54	20241016	182700	193470895	2675	2675	2675	2675	0
55	20241016	182600	193470895	2675	2675	2675	2675	0
56	20241016	182500	193470895	2675	2675	2675	2675	0
57	20241016	182400	193470895	2675	2675	2675	2675	0
58	20241016	182300	193470895	2675	2675	2675	2675	0
59	20241016	182200	193470895	2675	2675	2675	2675	0
60	20241016	182100	193470895	2675	2675	2675	2675	0
61	20241016	182000	193470895	2675	2675	2675	2675	0
62	20241016	181900	193470895	2675	2675	2675	2675	3722
63	20241016	181800	193470895	2675	2675	2675	2675	0
64	20241016	181700	193470895	2675	2675	2675	2675	0
65	20241016	181600	193470895	2675	2675	2675	2675	0
66	20241016	181500	193470895	2675	2675	2675	2675	0
67	20241016	181400	193470895	2675	2675	2675	2675	0
68	20241016	181300	193470895	2675	2675	2675	2675	0
69	20241016	181200	193470895	2675	2675	2675	2675	0
70	20241016	181100	193470895	2675	2675	2675	2675	0
71	20241016	181000	193470895	2675	2675	2675	2675	0
72	20241016	180900	193470895	2675	2675	2675	2675	0
73	20241016	180800	193470895	2675	2675	2675	2675	0
74	20241016	180700	193470895	2675	2675	2675	2675	0
75	20241016	180600	193470895	2675	2675	2675	2675	0
76	20241016	180500	193470895	2675	2675	2675	2675	0
77	20241016	180400	193470895	2675	2675	2675	2675	0
78	20241016	180300	193470895	2675	2675	2675	2675	0
79	20241016	180200	193470895	2675	2675	2675	2675	0
80	20241016	180100	193470895	2675	2675	2675	2675	0
81	20241016	180000	193470895	2675	2675	2675	2675	0
82	20241016	175900	193470895	2675	2675	2675	2675	0
83	20241016	175800	193470895	2675	2675	2675	2675	0
84	20241016	175700	193470895	2675	2675	2675	2675	0
85	20241016	175600	193470895	2675	2675	2675	2675	0
86	20241016	175500	193470895	2675	2675	2675	2675	0
87	20241016	175400	193470895	2675	2675	2675	2675	0
88	20241016	175300	193470895	2675	2675	2675	2675	0
89	20241016	175200	193470895	2675	2675	2675	2675	0
90	20241016	175100	193470895	2675	2675	2675	2675	0
91	20241016	175000	193470895	2675	2675	2675	2675	0
92	20241016	174900	193470895	2675	2675	2675	2675	3722
93	20241016	174800	193470895	2675	2675	2675	2675	0
94	20241016	174700	193470895	2675	2675	2675	2675	0
95	20241016	174600	193470895	2675	2675	2675	2675	0
96	20241016	174500	193470895	2675	2675	2675	2675	0
97	20241016	174400	193470895	2675	2675	2675	2675	0
98	20241016	174300	193470895	2675	2675	2675	2675	0
99	20241016	174200	193470895	2675	2675	2675	2675	0
100	20241016	174100	193470895	2675	2675	2675	2675	0
101	20241016	174000	193470895	2675	2675	2675	2675	0
102	20241016	173900	193470895	2675	2675	2675	2675	0
103	20241016	173800	193470895	2675	2675	2675	2675	0
104	20241016	173700	193470895	2675	2675	2675	2675	0
105	20241016	173600	193470895	2675	2675	2675	2675	0
106	20241016	173500	193470895	2675	2675	2675	2675	0
107	20241016	173400	193470895	2675	2675	2675	2675	0
108	20241016	173300	193470895	2675	2675	2675	2675	0
109	20241016	173200	193470895	2675	2675	2675	2675	0
110	20241016	173100	193470895	2675	2675	2675	2675	0
111	20241016	173000	193470895	2675	2675	2675	2675	0
112	20241016	172900	193470895	2675	2675	2675	2675	0
113	20241016	172800	193470895	2675	2675	2675	2675	0
114	20241016	172700	193470895	2675	2675	2675	2675	0
115	20241016	172600	193470895	2675	2675	2675	2675	0
116	20241016	172500	193470895	2675	2675	2675	2675	0
117	20241016	172400	193470895	2675	2675	2675	2675	0
118	20241016	172300	193470895	2675	2675	2675	2675	0
119	20241016	172200	193470895	2675	2675	2675	2675	0
120	20241016	172100	193470895	2675	2675	2675	2675	0
121	20241016	172000	193470895	2675	2675	2675	2675	0
122	20241016	171900	193470895	2675	2675	2675	2675	3722
123	20241016	171800	193470895	2675	2675	2675	2675	0
124	20241016	171700	193470895	2675	2675	2675	2675	0
125	20241016	171600	193470895	2675	2675	2675	2675	0
126	20241016	171500	193470895	2675	2675	2675	2675	0
127	20241016	171400	193470895	2675	2675	2675	2675	0
128	20241016	171300	193470895	2675	2675	2675	2675	0
129	20241016	171200	193470895	2675	2675	2675	2675	0
130	20241016	171100	193470895	2675	2675	2675	2675	0
131	20241016	171000	193470895	2675	2675	2675	2675	0
132	20241016	170900	193470895	2675	2675	2675	2675	0
133	20241016	170800	193470895	2675	2675	2675	2675	0
134	20241016	170700	193470895	2675	2675	2675	2675	0
135	20241016	170600	193470895	2675	2675	2675	2675	0
136	20241016	170500	193470895	2675	2675	2675	2675	0
137	20241016	170400	193470895	2675	2675	2675	2675	0
138	20241016	170300	193470895	2675	2675	2675	2675	0
139	20241016	170200	193470895	2675	2675	2675	2675	0
140	20241016	170100	193470895	2675	2675	2675	2675	0
141	20241016	170000	193470895	2675	2675	2675	2675	0
142	20241016	165900	193470895	2675	2675	2675	2675	0
143	20241016	165800	193470895	2675	2675	2675	2675	0
144	20241016	165700	193470895	2675	2675	2675	2675	0
145	20241016	165600	193470895	2675	2675	2675	2675	0
146	20241016	165500	193470895	2675	2675	2675	2675	0
147	20241016	165400	193470895	2675	2675	2675	2675	0
148	20241016	165300	193470895	2675	2675	2675	2675	0
149	20241016	165200	193470895	2675	2675	2675	2675	0
150	20241016	165100	193470895	2675	2675	2675	2675	0
151	20241016	165000	193470895	2675	2675	2675	2675	0
152	20241016	164900	193470895	2675	2675	2675	2675	3722
153	20241016	164800	193470895	2675	2675	2675	2675	0
154	20241016	164700	193470895	2675	2675	2675	2675	0
155	20241016	164600	193470895	2675	2675	2675	2675	0
156	20241016	164500	193470895	2675	2675	2675	2675	0
157	20241016	164400	193470895	2675	2675	2675	2675	0
158	20241016	164300	193470895	2675	2675	2675	2675	0
159	20241016	164200	193470895	2675	2675	2675	2675	0
160	20241016	164100	193470895	2675	2675	2675	2675	0
161	20241016	164000	193470895	2675	2675	2675	2675	0
162	20241016	163900	193470895	2675	2675	2675	2675	0
163	20241016	163800	193470895	2675	2675	2675	2675	0
164	20241016	163700	193470895	2675	2675	2675	2675	0
165	20241016	163600	193470895	2675	2675	2675	2675	0
166	20241016	163500	193470895	2675	2675	2675	2675	0
167	20241016	163400	193470895	2675	2675	2675	2675	0
168	20241016	163300	193470895	2675	2675	2675	2675	0
169	20241016	163200	193470895	2675	2675	2675	2675	0
170	20241016	163100	193470895	2675	2675	2675	2675	0
171	20241016	163000	193470895	2675	2675	2675	2675	0
172	20241016	162900	193470895	2675	2675	2675	2675	0
173	20241016	162800	193470895	2675	2675	2675	2675	0
174	20241016	162700	193470895	2675	2675	2675	2675	0
175	20241016	162600	193470895	2675	2675	2675	2675	0
176	20241016	162500	193470895	2675	2675	2675	2675	0
177	20241016	162400	193470895	2675	2675	2675	2675	0
178	20241016	162300	193470895	2675	2675	2675	2675	0
179	20241016	162200	193470895	2675	2675	2675	2675	0
180	20241016	162100	193470895	2675	2675	2675	2675	0
181	20241016	162000	193470895	2675	2675	2675	2675	0
182	20241016	161900	193470895	2675	2675	2675	2675	3722
183	20241016	161800	193470895	2675	2675	2675	2675	0
184	20241016	161700	193470895	2675	2675	2675	2675	0
185	20241016	161600	193470895	2675	2675	2675	2675	0
186	20241016	161500	193470895	2675	2675	2675	2675	0
187	20241016	161400	193470895	2675	2675	2675	2675	0
188	20241016	161300	193470895	2675	2675	2675	2675	0
189	20241016	161200	193470895	2675	2675	2675	2675	0
190	20241016	161100	193470895	2675	2675	2675	2675	0
191	20241016	161000	193470895	2675	2675	2675	2675	0
192	20241016	160900	193470895	2675	2675	2675	2675	0
193	20241016	160800	193470895	2675	2675	2675	2675	0
194	20241016	160700	193470895	2675	2675	2675	2675	0
195	20241016	160600	193470895	2675	2675	2675	2675	0
196	20241016	160500	193470895	2675	2675	2675	2675	0
197	20241016	160400	193470895	2675	2675	2675	2675	0
198	20241016	160300	193470895	2675	2675	2675	2675	0
199	20241016	160200	193470895	2675	2675	2675	2675	0
200	20241016	160100	193470895	2675	2675	2675	2675	0
201	20241016	160000	193470895	2675	2675	2675	2675	0
202	20241016	155900	193470895	2675	2675	2675	2675	0
203	20241016	155800	193470895	2675	2675	2675	2675	0
204	20241016	155700	193470895	2675	2675	2675	2675	0
205	20241016	155600	193470895	2675	2675	2675	2675	0
206	20241016	155500	193470895	2675	2675	2675	2675	0
207	20241016	155400	193470895	2675	2675	2675	2675	0
208	20241016	155300	193470895	2675	2675	2675	2675	0
209	20241016	155200	193470895	2675	2675	2675	2675	0
210	20241016	155100	193470895	2675	2675	2675	2675	0
211	20241016	155000	193470895	2675	2675	2675	2675	0
212	20241016	154900	193470895	2675	2675	2675	2675	3722
213	20241016	154800	193470895	2675	2675	2675	2675	0
214	20241016	154700	193470895	2675	2675	2675	2675	0
215	20241016	154600	193470895	2675	2675	2675	2675	0
216	20241016	154500	193470895	2675	2675	2675	2675	0
217	20241016	154400	193470895	2675	2675	2675	2675	0
218	20241016	154300	193470895	2675	2675	2675	2675	0
219	20241016	154200	193470895	2675	2675	2675	2675	0
220	20241016	154100	193470895	2675	2675	2675	2675	0
221	20241016	154000	193470895	2675	2675	2675	2675	0
222	20241016	153900	193470895	2675	2675	2675	2675	0
223	20241016	153800	193470895	2675	2675	2675	2675	0
224	20241016	153700	193470895	2675	2675	2675	2675	0
225	20241016	153600	193470895	2675	2675	2675	2675	0
226	20241016	153500	193470895	2675	2675	2675	2675	0
227	20241016	153400	193470895	2675	2675	2675	2675	0
228	20241016	153300	193470895	2675	2675	2675	2675	0
229	20241016	153200	193470895	2675	2675	2675	2675	0
230	20241016	153100	193470895	2675	2675	2675	2675	0
231	20241016	153000	193470895	2675	2675	2675	2675	3722
232	20241016	152900	183514545	2675	2675	2675	2675	0
233	20241016	152800	183514545	2675	2675	2675	2675	0
234	20241016	152700	183514545	2675	2675	2675	2675	0
235	20241016	152600	183514545	2675	2675	2675	2675	0
236	20241016	152500	183514545	2675	2675	2675	2675	0
237	20241016	152400	183514545	2675	2675	2675	2675	0
238	20241016	152300	183514545	2675	2675	2675	2675	0
239	20241016	152200	183514545	2675	2675	2675	2675	0
240	20241016	152100	183514545	2675	2675	2675	2675	0
241	20241016	152000	183514545	2675	2675	2675	2675	0
242	20241016	151900	183514545	2675	2675	2675	2675	1
243	20241016	151800	183511870	2680	2680	2680	2680	0
244	20241016	151700	183511870	2680	2680	2680	2680	0
245	20241016	151600	183511870	2680	2680	2680	2680	0
246	20241016	151500	183511870	2680	2680	2680	2680	0
247	20241016	151400	183511870	2680	2680	2680	2680	0
248	20241016	151300	183511870	2680	2680	2680	2680	0
249	20241016	151200	183511870	2680	2680	2680	2680	0
250	20241016	151100	183511870	2680	2675	2680	2670	235
251	20241016	151000	182883300	2680	2675	2680	2675	319
252	20241016	150900	182029970	2680	2680	2680	2680	0
253	20241016	150800	182029970	2680	2680	2680	2680	0
254	20241016	150700	182029970	2680	2680	2680	2680	149
255	20241016	150600	181630650	2680	2680	2680	2680	0
256	20241016	150500	181630650	2680	2675	2680	2675	437
257	20241016	150400	180461670	2675	2675	2675	2675	212
258	20241016	150300	179894570	2675	2670	2675	2670	1817
259	20241016	150200	175043175	2680	2680	2680	2680	0
260	20241016	150100	175043175	2680	2680	2680	2680	0
261	20241016	150000	175043175	2680	2680	2680	2680	0
262	20241016	145900	175043175	2680	2680	2680	2680	0
263	20241016	145800	175043175	2680	2680	2680	2680	0
264	20241016	145700	175043175	2680	2680	2680	2680	0
265	20241016	145600	175043175	2680	2675	2680	2675	950
266	20241016	145500	172501920	2675	2675	2675	2675	34
267	20241016	145400	172410970	2675	2675	2675	2675	0
268	20241016	145300	172410970	2675	2675	2675	2675	11
269	20241016	145200	172381545	2675	2675	2675	2675	0
270	20241016	145100	172381545	2675	2670	2675	2670	1501
271	20241016	145000	168373870	2675	2675	2675	2675	4
272	20241016	144900	168363170	2675	2675	2675	2675	0
273	20241016	144800	168363170	2675	2675	2675	2675	0
274	20241016	144700	168363170	2675	2675	2675	2675	1
275	20241016	144600	168360495	2670	2670	2670	2670	1
276	20241016	144500	168357825	2680	2675	2680	2675	869
277	20241016	144400	166033245	2675	2670	2675	2670	37
278	20241016	144300	165934450	2675	2675	2675	2675	0
279	20241016	144200	165934450	2675	2675	2675	2675	0
280	20241016	144100	165934450	2675	2675	2675	2675	0
281	20241016	144000	165934450	2675	2675	2675	2675	112
282	20241016	143900	165634850	2675	2675	2675	2675	0
283	20241016	143800	165634850	2675	2675	2675	2675	0
284	20241016	143700	165634850	2675	2675	2675	2675	0
285	20241016	143600	165634850	2675	2675	2675	2675	1
286	20241016	143500	165632175	2675	2675	2675	2675	100
287	20241016	143400	165364675	2675	2675	2675	2675	187
288	20241016	143300	164864450	2675	2675	2675	2675	100
289	20241016	143200	164596950	2675	2675	2675	2675	0
290	20241016	143100	164596950	2675	2675	2675	2675	88
291	20241016	143000	164361550	2675	2675	2675	2675	74
292	20241016	142900	164163600	2675	2675	2675	2675	0
293	20241016	142800	164163600	2675	2675	2675	2675	0
294	20241016	142700	164163600	2675	2675	2675	2675	505
295	20241016	142600	162812725	2680	2680	2680	2680	0
296	20241016	142500	162812725	2680	2680	2680	2680	0
297	20241016	142400	162812725	2680	2680	2680	2680	0
298	20241016	142300	162812725	2680	2680	2680	2680	0
299	20241016	142200	162812725	2680	2680	2680	2680	3
300	20241016	142100	162804685	2680	2680	2680	2680	0
301	20241016	142000	162804685	2680	2680	2680	2680	0
302	20241016	141900	162804685	2680	2680	2680	2680	155
303	20241016	141800	162389285	2675	2675	2675	2675	1000
304	20241016	141700	159714285	2680	2680	2680	2680	0
305	20241016	141600	159714285	2680	2680	2680	2680	1005
306	20241016	141500	157020885	2680	2680	2690	2680	1491
307	20241016	141400	153024995	2680	2680	2680	2680	383
308	20241016	141300	151998555	2680	2680	2680	2680	1017
309	20241016	141200	149272995	2680	2680	2680	2680	0
310	20241016	141100	149272995	2680	2680	2680	2680	1
311	20241016	141000	149270315	2680	2680	2690	2680	502
312	20241016	140900	147924935	2680	2680	2680	2680	554
313	20241016	140800	146440215	2680	2680	2680	2680	112
314	20241016	140700	146140055	2680	2680	2680	2680	0
315	20241016	140600	146140055	2680	2680	2680	2680	0
316	20241016	140500	146140055	2680	2680	2680	2680	0
317	20241016	140400	146140055	2680	2680	2680	2680	0
318	20241016	140300	146140055	2680	2680	2680	2680	223
319	20241016	140200	145542415	2675	2680	2680	2675	16
320	20241016	140100	145499540	2690	2690	2690	2690	0
321	20241016	140000	145499540	2690	2690	2690	2690	1
322	20241016	135900	145496850	2690	2690	2690	2690	0
323	20241016	135800	145496850	2690	2680	2690	2680	10
324	20241016	135700	145470040	2690	2690	2690	2690	0
325	20241016	135600	145470040	2690	2690	2690	2690	0
326	20241016	135500	145470040	2690	2690	2690	2690	0
327	20241016	135400	145470040	2690	2690	2690	2690	0
328	20241016	135300	145470040	2690	2690	2690	2690	0
329	20241016	135200	145470040	2690	2690	2690	2690	0
330	20241016	135100	145470040	2690	2690	2690	2690	0
331	20241016	135000	145470040	2690	2690	2690	2690	0
332	20241016	134900	145470040	2690	2690	2690	2690	100
333	20241016	134800	145201040	2690	2690	2690	2690	0
334	20241016	134700	145201040	2690	2690	2690	2690	0
335	20241016	134600	145201040	2690	2690	2690	2690	0
336	20241016	134500	145201040	2690	2690	2690	2690	1
337	20241016	134400	145198350	2690	2690	2690	2690	0
338	20241016	134300	145198350	2690	2690	2690	2690	0
339	20241016	134200	145198350	2690	2690	2690	2690	0
340	20241016	134100	145198350	2690	2690	2690	2690	1
341	20241016	134000	145195660	2685	2685	2685	2685	0
342	20241016	133900	145195660	2685	2685	2685	2685	0
343	20241016	133800	145195660	2685	2690	2690	2685	2
344	20241016	133700	145190285	2690	2675	2690	2675	11
345	20241016	133600	145160845	2690	2680	2690	2675	599
346	20241016	133500	143557910	2685	2685	2685	2685	0
347	20241016	133400	143557910	2685	2685	2685	2685	2
348	20241016	133300	143552540	2690	2690	2690	2690	0
349	20241016	133200	143552540	2690	2690	2690	2690	0
350	20241016	133100	143552540	2690	2690	2690	2690	0
351	20241016	133000	143552540	2690	2690	2690	2690	0
352	20241016	132900	143552540	2690	2690	2690	2690	0
353	20241016	132800	143552540	2690	2690	2690	2690	0
354	20241016	132700	143552540	2690	2690	2690	2690	0
355	20241016	132600	143552540	2690	2690	2690	2690	18
356	20241016	132500	143504120	2690	2690	2690	2690	0
357	20241016	132400	143504120	2690	2690	2690	2690	0
358	20241016	132300	143504120	2690	2690	2690	2690	0
359	20241016	132200	143504120	2690	2690	2690	2690	0
360	20241016	132100	143504120	2690	2690	2690	2690	0
361	20241016	132000	143504120	2690	2690	2690	2690	3
362	20241016	131900	143496050	2690	2690	2690	2690	0
363	20241016	131800	143496050	2690	2690	2690	2690	0
364	20241016	131700	143496050	2690	2690	2690	2690	0
365	20241016	131600	143496050	2690	2690	2690	2690	0
366	20241016	131500	143496050	2690	2690	2690	2690	1
367	20241016	131400	143493360	2680	2680	2680	2680	0
368	20241016	131300	143493360	2680	2680	2680	2680	1
369	20241016	131200	143490680	2690	2690	2690	2690	0
370	20241016	131100	143490680	2690	2690	2690	2690	0
371	20241016	131000	143490680	2690	2690	2690	2690	0
372	20241016	130900	143490680	2690	2690	2690	2690	1
373	20241016	130800	143487990	2675	2675	2675	2675	1
374	20241016	130700	143485315	2690	2690	2690	2690	0
375	20241016	130600	143485315	2690	2690	2690	2690	0
376	20241016	130500	143485315	2690	2690	2690	2690	47
377	20241016	130400	143358885	2690	2685	2690	2675	2179
378	20241016	130300	137526780	2690	2690	2690	2690	0
379	20241016	130200	137526780	2690	2690	2690	2690	182
380	20241016	130100	137037200	2690	2690	2690	2690	0
381	20241016	130000	137037200	2690	2690	2690	2690	102
382	20241016	125900	136762820	2695	2695	2695	2695	0
383	20241016	125800	136762820	2695	2695	2695	2695	0
384	20241016	125700	136762820	2695	2695	2695	2695	0
385	20241016	125600	136762820	2695	2690	2695	2690	16
386	20241016	125500	136719750	2690	2690	2690	2690	0
387	20241016	125400	136719750	2690	2690	2690	2690	7
388	20241016	125300	136700920	2695	2695	2695	2695	0
389	20241016	125200	136700920	2695	2695	2695	2695	0
390	20241016	125100	136700920	2695	2695	2695	2695	0
391	20241016	125000	136700920	2695	2695	2695	2695	0
392	20241016	124900	136700920	2695	2685	2695	2685	2
393	20241016	124800	136695540	2695	2695	2695	2695	2
394	20241016	124700	136690150	2675	2675	2675	2675	175
395	20241016	124600	136222025	2695	2695	2695	2695	0
396	20241016	124500	136222025	2695	2695	2695	2695	0
397	20241016	124400	136222025	2695	2695	2695	2695	0
398	20241016	124300	136222025	2695	2695	2695	2695	0
399	20241016	124200	136222025	2695	2695	2695	2695	0
400	20241016	124100	136222025	2695	2695	2695	2695	1
401	20241016	124000	136219330	2700	2680	2700	2670	7006
402	20241016	123900	117464595	2700	2700	2700	2700	0
403	20241016	123800	117464595	2700	2690	2700	2690	17
404	20241016	123700	117418855	2690	2685	2690	2680	2587
405	20241016	123600	110472805	2690	2695	2700	2690	3895
406	20241016	123500	99988825	2695	2695	2695	2695	2
407	20241016	123400	99983435	2700	2700	2700	2700	100
408	20241016	123300	99713435	2705	2700	2705	2695	2219
409	20241016	123200	93731710	2705	2705	2705	2705	0
410	20241016	123100	93731710	2705	2705	2705	2705	739
411	20241016	123000	91732715	2705	2705	2705	2705	0
412	20241016	122900	91732715	2705	2705	2705	2705	0
413	20241016	122800	91732715	2705	2700	2705	2700	50
414	20241016	122700	91597695	2700	2700	2700	2700	0
415	20241016	122600	91597695	2700	2700	2700	2700	100
416	20241016	122500	91327695	2700	2700	2700	2700	0
417	20241016	122400	91327695	2700	2700	2700	2700	0
418	20241016	122300	91327695	2700	2700	2700	2700	0
419	20241016	122200	91327695	2700	2700	2700	2700	0
420	20241016	122100	91327695	2700	2700	2700	2700	0
421	20241016	122000	91327695	2700	2700	2700	2700	0
422	20241016	121900	91327695	2700	2700	2700	2700	0
423	20241016	121800	91327695	2700	2700	2700	2700	0
424	20241016	121700	91327695	2700	2695	2700	2695	2
425	20241016	121600	91322300	2700	2700	2700	2700	1000
426	20241016	121500	88622300	2700	2700	2700	2700	0
427	20241016	121400	88622300	2700	2700	2700	2700	0
428	20241016	121300	88622300	2700	2700	2700	2700	0
429	20241016	121200	88622300	2700	2700	2700	2700	0
430	20241016	121100	88622300	2700	2700	2700	2700	0
431	20241016	121000	88622300	2700	2700	2700	2700	0
432	20241016	120900	88622300	2700	2700	2700	2700	0
433	20241016	120800	88622300	2700	2700	2700	2700	0
434	20241016	120700	88622300	2700	2700	2700	2700	0
435	20241016	120600	88622300	2700	2700	2700	2700	0
436	20241016	120500	88622300	2700	2700	2700	2700	0
437	20241016	120400	88622300	2700	2700	2700	2700	0
438	20241016	120300	88622300	2700	2700	2700	2700	1
439	20241016	120200	88619600	2695	2695	2695	2695	0
440	20241016	120100	88619600	2695	2695	2695	2695	0
441	20241016	120000	88619600	2695	2695	2695	2695	49
442	20241016	115900	88487545	2700	2700	2700	2700	2
443	20241016	115800	88482145	2705	2705	2705	2705	0
444	20241016	115700	88482145	2705	2705	2705	2705	0
445	20241016	115600	88482145	2705	2705	2705	2705	0
446	20241016	115500	88482145	2705	2705	2705	2705	0
447	20241016	115400	88482145	2705	2705	2705	2705	0
448	20241016	115300	88482145	2705	2705	2705	2705	0
449	20241016	115200	88482145	2705	2705	2705	2705	0
450	20241016	115100	88482145	2705	2705	2705	2705	1
451	20241016	115000	88479440	2700	2700	2700	2700	100
452	20241016	114900	88209440	2705	2705	2705	2705	0
453	20241016	114800	88209440	2705	2700	2705	2695	2643
454	20241016	114700	81078925	2705	2705	2705	2705	0
455	20241016	114600	81078925	2705	2705	2705	2705	0
456	20241016	114500	81078925	2705	2705	2705	2705	0
457	20241016	114400	81078925	2705	2705	2705	2705	0
458	20241016	114300	81078925	2705	2705	2705	2705	0
459	20241016	114200	81078925	2705	2705	2705	2705	0
460	20241016	114100	81078925	2705	2705	2705	2705	0
461	20241016	114000	81078925	2705	2705	2705	2705	0
462	20241016	113900	81078925	2705	2705	2705	2705	0
463	20241016	113800	81078925	2705	2705	2705	2705	0
464	20241016	113700	81078925	2705	2705	2705	2705	0
465	20241016	113600	81078925	2705	2705	2705	2705	0
466	20241016	113500	81078925	2705	2705	2705	2705	37
467	20241016	113400	80978840	2705	2705	2705	2705	0
468	20241016	113300	80978840	2705	2705	2705	2705	0
469	20241016	113200	80978840	2705	2705	2705	2705	0
470	20241016	113100	80978840	2705	2705	2705	2705	0
471	20241016	113000	80978840	2705	2705	2705	2705	0
472	20241016	112900	80978840	2705	2705	2705	2705	0
473	20241016	112800	80978840	2705	2705	2705	2705	0
474	20241016	112700	80978840	2705	2705	2705	2705	0
475	20241016	112600	80978840	2705	2705	2705	2705	0
476	20241016	112500	80978840	2705	2705	2705	2705	0
477	20241016	112400	80978840	2705	2705	2705	2705	0
478	20241016	112300	80978840	2705	2705	2705	2705	0
479	20241016	112200	80978840	2705	2705	2705	2705	0
480	20241016	112100	80978840	2705	2705	2705	2705	0
481	20241016	112000	80978840	2705	2705	2705	2705	0
482	20241016	111900	80978840	2705	2705	2705	2705	0
483	20241016	111800	80978840	2705	2705	2705	2705	0
484	20241016	111700	80978840	2705	2705	2705	2705	0
485	20241016	111600	80978840	2705	2705	2705	2705	0
486	20241016	111500	80978840	2705	2705	2705	2705	0
487	20241016	111400	80978840	2705	2705	2705	2705	0
488	20241016	111300	80978840	2705	2695	2705	2695	2
489	20241016	111200	80973440	2705	2705	2705	2705	0
490	20241016	111100	80973440	2705	2705	2705	2705	0
491	20241016	111000	80973440	2705	2705	2705	2705	0
492	20241016	110900	80973440	2705	2705	2705	2705	0
493	20241016	110800	80973440	2705	2705	2705	2705	0
494	20241016	110700	80973440	2705	2705	2705	2705	0
495	20241016	110600	80973440	2705	2705	2705	2705	0
496	20241016	110500	80973440	2705	2705	2705	2705	0
497	20241016	110400	80973440	2705	2705	2705	2705	0
498	20241016	110300	80973440	2705	2705	2705	2705	1
499	20241016	110200	80970735	2695	2695	2695	2695	600
500	20241016	110100	79353735	2705	2705	2705	2705	0
501	20241016	110000	79353735	2705	2705	2705	2705	0
502	20241016	105900	79353735	2705	2705	2705	2705	0
503	20241016	105800	79353735	2705	2705	2705	2705	1
504	20241016	105700	79351030	2705	2705	2705	2705	0
505	20241016	105600	79351030	2705	2705	2705	2705	0
506	20241016	105500	79351030	2705	2705	2705	2705	0
507	20241016	105400	79351030	2705	2705	2705	2705	0
508	20241016	105300	79351030	2705	2700	2705	2695	201
509	20241016	105200	78809185	2705	2705	2705	2705	0
510	20241016	105100	78809185	2705	2705	2705	2705	0
511	20241016	105000	78809185	2705	2705	2705	2705	0
512	20241016	104900	78809185	2705	2705	2705	2705	0
513	20241016	104800	78809185	2705	2705	2705	2705	0
514	20241016	104700	78809185	2705	2705	2705	2705	1
515	20241016	104600	78806480	2700	2700	2700	2700	1700
516	20241016	104500	74216480	2705	2705	2705	2705	0
517	20241016	104400	74216480	2705	2705	2705	2705	0
518	20241016	104300	74216480	2705	2705	2705	2705	0
519	20241016	104200	74216480	2705	2705	2705	2705	0
520	20241016	104100	74216480	2705	2705	2705	2705	0
521	20241016	104000	74216480	2705	2705	2705	2705	0
522	20241016	103900	74216480	2705	2705	2705	2705	0
523	20241016	103800	74216480	2705	2705	2705	2705	0
524	20241016	103700	74216480	2705	2705	2705	2705	0
525	20241016	103600	74216480	2705	2705	2705	2705	236
526	20241016	103500	73578100	2705	2705	2705	2705	0
527	20241016	103400	73578100	2705	2705	2705	2705	0
528	20241016	103300	73578100	2705	2705	2705	2705	224
529	20241016	103200	72972180	2710	2710	2710	2710	0
530	20241016	103100	72972180	2710	2710	2710	2710	1
531	20241016	103000	72969470	2705	2705	2705	2705	0
532	20241016	102900	72969470	2705	2705	2705	2705	230
533	20241016	102800	72347320	2705	2705	2705	2705	0
534	20241016	102700	72347320	2705	2705	2705	2705	0
535	20241016	102600	72347320	2705	2705	2705	2705	0
536	20241016	102500	72347320	2705	2705	2705	2705	241
537	20241016	102400	71695415	2705	2705	2705	2705	0
538	20241016	102300	71695415	2705	2705	2705	2705	0
539	20241016	102200	71695415	2705	2705	2705	2705	0
540	20241016	102100	71695415	2705	2705	2705	2705	0
541	20241016	102000	71695415	2705	2705	2705	2705	184
542	20241016	101900	71197695	2710	2710	2710	2710	0
543	20241016	101800	71197695	2710	2705	2710	2705	1086
544	20241016	101700	68259675	2710	2710	2710	2710	0
545	20241016	101600	68259675	2710	2710	2710	2710	0
546	20241016	101500	68259675	2710	2710	2710	2710	0
547	20241016	101400	68259675	2710	2710	2710	2710	0
548	20241016	101300	68259675	2710	2710	2710	2710	0
549	20241016	101200	68259675	2710	2710	2710	2710	0
550	20241016	101100	68259675	2710	2710	2710	2710	0
551	20241016	101000	68259675	2710	2710	2710	2710	50
552	20241016	100900	68124175	2710	2710	2710	2710	150
553	20241016	100800	67717675	2710	2710	2710	2710	0
554	20241016	100700	67717675	2710	2710	2710	2710	0
555	20241016	100600	67717675	2710	2710	2710	2710	1
556	20241016	100500	67714965	2710	2710	2710	2710	3
557	20241016	100400	67706835	2710	2710	2710	2710	0
558	20241016	100300	67706835	2710	2710	2710	2710	0
559	20241016	100200	67706835	2710	2710	2710	2710	1
560	20241016	100100	67704125	2700	2705	2705	2700	350
561	20241016	100000	66759050	2710	2710	2710	2710	0
562	20241016	095900	66759050	2710	2710	2710	2710	0
563	20241016	095800	66759050	2710	2705	2710	2705	115
564	20241016	095700	66447970	2710	2710	2710	2710	0
565	20241016	095600	66447970	2710	2710	2710	2710	0
566	20241016	095500	66447970	2710	2710	2710	2710	0
567	20241016	095400	66447970	2710	2710	2710	2710	0
568	20241016	095300	66447970	2710	2710	2710	2710	0
569	20241016	095200	66447970	2710	2710	2710	2710	0
570	20241016	095100	66447970	2710	2710	2710	2710	0
571	20241016	095000	66447970	2710	2710	2710	2710	0
572	20241016	094900	66447970	2710	2710	2710	2710	0
573	20241016	094800	66447970	2710	2705	2710	2705	51
574	20241016	094700	66310010	2710	2705	2710	2705	1005
575	20241016	094600	63591480	2710	2710	2710	2710	0
576	20241016	094500	63591480	2710	2710	2710	2710	62
577	20241016	094400	63423460	2710	2710	2710	2710	0
578	20241016	094300	63423460	2710	2710	2710	2710	10
579	20241016	094200	63396360	2710	2705	2710	2705	236
580	20241016	094100	62757975	2705	2705	2705	2705	13
581	20241016	094000	62722810	2705	2705	2705	2705	0
582	20241016	093900	62722810	2705	2705	2705	2705	0
583	20241016	093800	62722810	2705	2705	2705	2705	50
584	20241016	093700	62587560	2705	2705	2705	2705	0
585	20241016	093600	62587560	2705	2705	2705	2705	1
586	20241016	093500	62584855	2700	2700	2700	2700	93
587	20241016	093400	62333755	2700	2700	2700	2700	500
588	20241016	093300	60983755	2700	2695	2700	2695	502
589	20241016	093200	59628360	2700	2700	2700	2700	2
590	20241016	093100	59622960	2700	2700	2700	2700	0
591	20241016	093000	59622960	2700	2700	2700	2700	799
592	20241016	092900	57465660	2700	2690	2700	2690	346
593	20241016	092800	56533330	2695	2695	2695	2695	1000
594	20241016	092700	53838330	2705	2705	2705	2705	0
595	20241016	092600	53838330	2705	2695	2705	2695	4
596	20241016	092500	53827540	2705	2705	2705	2705	0
597	20241016	092400	53827540	2705	2705	2705	2705	0
598	20241016	092300	53827540	2705	2705	2705	2705	0
599	20241016	092200	53827540	2705	2705	2705	2705	0
600	20241016	092100	53827540	2705	2705	2705	2705	1
601	20241016	092000	53824835	2700	2710	2710	2695	4698
602	20241016	091900	41157580	2700	2710	2710	2700	1894
603	20241016	091800	36042185	2710	2710	2710	2710	0
604	20241016	091700	36042185	2710	2710	2710	2710	1
605	20241016	091600	36039475	2715	2715	2715	2715	0
606	20241016	091500	36039475	2715	2705	2715	2705	398
607	20241016	091400	34962875	2705	2705	2705	2700	204
608	20241016	091300	34412055	2705	2705	2705	2705	202
609	20241016	091200	33865645	2710	2710	2710	2710	0
610	20241016	091100	33865645	2710	2715	2720	2710	777
611	20241016	091000	31759835	2715	2720	2720	2715	50
612	20241016	090900	31624080	2715	2715	2715	2715	0
613	20241016	090800	31624080	2715	2715	2715	2715	318
614	20241016	090700	30760710	2725	2725	2730	2725	1020
615	20241016	090600	27978610	2730	2715	2730	2715	2273
616	20241016	090500	21802915	2710	2710	2710	2710	0
617	20241016	090400	21802915	2710	2710	2710	2710	50
618	20241016	090300	21667415	2710	2710	2710	2710	0
619	20241016	090200	21667415	2710	2710	2710	2710	1000
620	20241016	090100	18957415	2690	2705	2710	2690	2903
621	20241016	090000	11117115	2705	2715	2715	2700	4090