KissMeData/123890/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201900	331741885	2945	2945	2945	2945	934
3	20241017	201800	331741885	2945	2945	2945	2945	0
4	20241017	201700	331741885	2945	2945	2945	2945	0
5	20241017	201600	331741885	2945	2945	2945	2945	0
6	20241017	201500	331741885	2945	2945	2945	2945	0
7	20241017	201400	331741885	2945	2945	2945	2945	0
8	20241017	201300	331741885	2945	2945	2945	2945	0
9	20241017	201200	331741885	2945	2945	2945	2945	0
10	20241017	201100	331741885	2945	2945	2945	2945	0
11	20241017	201000	331741885	2945	2945	2945	2945	0
12	20241017	200900	331741885	2945	2945	2945	2945	0
13	20241017	200800	331741885	2945	2945	2945	2945	0
14	20241017	200700	331741885	2945	2945	2945	2945	0
15	20241017	200600	331741885	2945	2945	2945	2945	0
16	20241017	200500	331741885	2945	2945	2945	2945	0
17	20241017	200400	331741885	2945	2945	2945	2945	0
18	20241017	200300	331741885	2945	2945	2945	2945	0
19	20241017	200200	331741885	2945	2945	2945	2945	0
20	20241017	200100	331741885	2945	2945	2945	2945	0
21	20241017	200000	331741885	2945	2945	2945	2945	0
22	20241017	195900	331741885	2945	2945	2945	2945	0
23	20241017	195800	331741885	2945	2945	2945	2945	0
24	20241017	195700	331741885	2945	2945	2945	2945	0
25	20241017	195600	331741885	2945	2945	2945	2945	0
26	20241017	195500	331741885	2945	2945	2945	2945	0
27	20241017	195400	331741885	2945	2945	2945	2945	0
28	20241017	195300	331741885	2945	2945	2945	2945	0
29	20241017	195200	331741885	2945	2945	2945	2945	0
30	20241017	195100	331741885	2945	2945	2945	2945	0
31	20241017	195000	331741885	2945	2945	2945	2945	0
32	20241017	194900	331741885	2945	2945	2945	2945	934
33	20241017	194800	331741885	2945	2945	2945	2945	0
34	20241017	194700	331741885	2945	2945	2945	2945	0
35	20241017	194600	331741885	2945	2945	2945	2945	0
36	20241017	194500	331741885	2945	2945	2945	2945	0
37	20241017	194400	331741885	2945	2945	2945	2945	0
38	20241017	194300	331741885	2945	2945	2945	2945	0
39	20241017	194200	331741885	2945	2945	2945	2945	0
40	20241017	194100	331741885	2945	2945	2945	2945	0
41	20241017	194000	331741885	2945	2945	2945	2945	0
42	20241017	193900	331741885	2945	2945	2945	2945	0
43	20241017	193800	331741885	2945	2945	2945	2945	0
44	20241017	193700	331741885	2945	2945	2945	2945	0
45	20241017	193600	331741885	2945	2945	2945	2945	0
46	20241017	193500	331741885	2945	2945	2945	2945	0
47	20241017	193400	331741885	2945	2945	2945	2945	0
48	20241017	193300	331741885	2945	2945	2945	2945	0
49	20241017	193200	331741885	2945	2945	2945	2945	0
50	20241017	193100	331741885	2945	2945	2945	2945	0
51	20241017	193000	331741885	2945	2945	2945	2945	0
52	20241017	192900	331741885	2945	2945	2945	2945	0
53	20241017	192800	331741885	2945	2945	2945	2945	0
54	20241017	192700	331741885	2945	2945	2945	2945	0
55	20241017	192600	331741885	2945	2945	2945	2945	0
56	20241017	192500	331741885	2945	2945	2945	2945	0
57	20241017	192400	331741885	2945	2945	2945	2945	0
58	20241017	192300	331741885	2945	2945	2945	2945	0
59	20241017	192200	331741885	2945	2945	2945	2945	0
60	20241017	192100	331741885	2945	2945	2945	2945	0
61	20241017	192000	331741885	2945	2945	2945	2945	0
62	20241017	191900	331741885	2945	2945	2945	2945	934
63	20241017	191800	331741885	2945	2945	2945	2945	0
64	20241017	191700	331741885	2945	2945	2945	2945	0
65	20241017	191600	331741885	2945	2945	2945	2945	0
66	20241017	191500	331741885	2945	2945	2945	2945	0
67	20241017	191400	331741885	2945	2945	2945	2945	0
68	20241017	191300	331741885	2945	2945	2945	2945	0
69	20241017	191200	331741885	2945	2945	2945	2945	0
70	20241017	191100	331741885	2945	2945	2945	2945	0
71	20241017	191000	331741885	2945	2945	2945	2945	0
72	20241017	190900	331741885	2945	2945	2945	2945	0
73	20241017	190800	331741885	2945	2945	2945	2945	0
74	20241017	190700	331741885	2945	2945	2945	2945	0
75	20241017	190600	331741885	2945	2945	2945	2945	0
76	20241017	190500	331741885	2945	2945	2945	2945	0
77	20241017	190400	331741885	2945	2945	2945	2945	0
78	20241017	190300	331741885	2945	2945	2945	2945	0
79	20241017	190200	331741885	2945	2945	2945	2945	0
80	20241017	190100	331741885	2945	2945	2945	2945	0
81	20241017	190000	331741885	2945	2945	2945	2945	0
82	20241017	185900	331741885	2945	2945	2945	2945	0
83	20241017	185800	331741885	2945	2945	2945	2945	0
84	20241017	185700	331741885	2945	2945	2945	2945	0
85	20241017	185600	331741885	2945	2945	2945	2945	0
86	20241017	185500	331741885	2945	2945	2945	2945	0
87	20241017	185400	331741885	2945	2945	2945	2945	0
88	20241017	185300	331741885	2945	2945	2945	2945	0
89	20241017	185200	331741885	2945	2945	2945	2945	0
90	20241017	185100	331741885	2945	2945	2945	2945	0
91	20241017	185000	331741885	2945	2945	2945	2945	0
92	20241017	184900	331741885	2945	2945	2945	2945	934
93	20241017	184800	331741885	2945	2945	2945	2945	0
94	20241017	184700	331741885	2945	2945	2945	2945	0
95	20241017	184600	331741885	2945	2945	2945	2945	0
96	20241017	184500	331741885	2945	2945	2945	2945	0
97	20241017	184400	331741885	2945	2945	2945	2945	0
98	20241017	184300	331741885	2945	2945	2945	2945	0
99	20241017	184200	331741885	2945	2945	2945	2945	0
100	20241017	184100	331741885	2945	2945	2945	2945	0
101	20241017	184000	331741885	2945	2945	2945	2945	0
102	20241017	183900	331741885	2945	2945	2945	2945	0
103	20241017	183800	331741885	2945	2945	2945	2945	0
104	20241017	183700	331741885	2945	2945	2945	2945	0
105	20241017	183600	331741885	2945	2945	2945	2945	0
106	20241017	183500	331741885	2945	2945	2945	2945	0
107	20241017	183400	331741885	2945	2945	2945	2945	0
108	20241017	183300	331741885	2945	2945	2945	2945	0
109	20241017	183200	331741885	2945	2945	2945	2945	0
110	20241017	183100	331741885	2945	2945	2945	2945	0
111	20241017	183000	331741885	2945	2945	2945	2945	0
112	20241017	182900	331741885	2945	2945	2945	2945	0
113	20241017	182800	331741885	2945	2945	2945	2945	0
114	20241017	182700	331741885	2945	2945	2945	2945	0
115	20241017	182600	331741885	2945	2945	2945	2945	0
116	20241017	182500	331741885	2945	2945	2945	2945	0
117	20241017	182400	331741885	2945	2945	2945	2945	0
118	20241017	182300	331741885	2945	2945	2945	2945	0
119	20241017	182200	331741885	2945	2945	2945	2945	0
120	20241017	182100	331741885	2945	2945	2945	2945	0
121	20241017	182000	331741885	2945	2945	2945	2945	0
122	20241017	181900	331741885	2945	2945	2945	2945	934
123	20241017	181800	331741885	2945	2945	2945	2945	0
124	20241017	181700	331741885	2945	2945	2945	2945	0
125	20241017	181600	331741885	2945	2945	2945	2945	0
126	20241017	181500	331741885	2945	2945	2945	2945	0
127	20241017	181400	331741885	2945	2945	2945	2945	0
128	20241017	181300	331741885	2945	2945	2945	2945	0
129	20241017	181200	331741885	2945	2945	2945	2945	0
130	20241017	181100	331741885	2945	2945	2945	2945	0
131	20241017	181000	331741885	2945	2945	2945	2945	0
132	20241017	180900	331741885	2945	2945	2945	2945	0
133	20241017	180800	331741885	2945	2945	2945	2945	0
134	20241017	180700	331741885	2945	2945	2945	2945	0
135	20241017	180600	331741885	2945	2945	2945	2945	0
136	20241017	180500	331741885	2945	2945	2945	2945	0
137	20241017	180400	331741885	2945	2945	2945	2945	0
138	20241017	180300	331741885	2945	2945	2945	2945	0
139	20241017	180200	331741885	2945	2945	2945	2945	0
140	20241017	180100	331741885	2945	2945	2945	2945	0
141	20241017	180000	331741885	2945	2945	2945	2945	0
142	20241017	175900	331741885	2945	2945	2945	2945	0
143	20241017	175800	331741885	2945	2945	2945	2945	0
144	20241017	175700	331741885	2945	2945	2945	2945	0
145	20241017	175600	331741885	2945	2945	2945	2945	0
146	20241017	175500	331741885	2945	2945	2945	2945	0
147	20241017	175400	331741885	2945	2945	2945	2945	0
148	20241017	175300	331741885	2945	2945	2945	2945	0
149	20241017	175200	331741885	2945	2945	2945	2945	0
150	20241017	175100	331741885	2945	2945	2945	2945	0
151	20241017	175000	331741885	2945	2945	2945	2945	0
152	20241017	174900	331741885	2945	2945	2945	2945	934
153	20241017	174800	331741885	2945	2945	2945	2945	0
154	20241017	174700	331741885	2945	2945	2945	2945	0
155	20241017	174600	331741885	2945	2945	2945	2945	0
156	20241017	174500	331741885	2945	2945	2945	2945	0
157	20241017	174400	331741885	2945	2945	2945	2945	0
158	20241017	174300	331741885	2945	2945	2945	2945	0
159	20241017	174200	331741885	2945	2945	2945	2945	0
160	20241017	174100	331741885	2945	2945	2945	2945	0
161	20241017	174000	331741885	2945	2945	2945	2945	0
162	20241017	173900	331741885	2945	2945	2945	2945	0
163	20241017	173800	331741885	2945	2945	2945	2945	0
164	20241017	173700	331741885	2945	2945	2945	2945	0
165	20241017	173600	331741885	2945	2945	2945	2945	0
166	20241017	173500	331741885	2945	2945	2945	2945	0
167	20241017	173400	331741885	2945	2945	2945	2945	0
168	20241017	173300	331741885	2945	2945	2945	2945	0
169	20241017	173200	331741885	2945	2945	2945	2945	0
170	20241017	173100	331741885	2945	2945	2945	2945	0
171	20241017	173000	331741885	2945	2945	2945	2945	0
172	20241017	172900	331741885	2945	2945	2945	2945	0
173	20241017	172800	331741885	2945	2945	2945	2945	0
174	20241017	172700	331741885	2945	2945	2945	2945	0
175	20241017	172600	331741885	2945	2945	2945	2945	0
176	20241017	172500	331741885	2945	2945	2945	2945	0
177	20241017	172400	331741885	2945	2945	2945	2945	0
178	20241017	172300	331741885	2945	2945	2945	2945	0
179	20241017	172200	331741885	2945	2945	2945	2945	0
180	20241017	172100	331741885	2945	2945	2945	2945	0
181	20241017	172000	331741885	2945	2945	2945	2945	0
182	20241017	171900	331741885	2945	2945	2945	2945	934
183	20241017	171800	331741885	2945	2945	2945	2945	0
184	20241017	171700	331741885	2945	2945	2945	2945	0
185	20241017	171600	331741885	2945	2945	2945	2945	0
186	20241017	171500	331741885	2945	2945	2945	2945	0
187	20241017	171400	331741885	2945	2945	2945	2945	0
188	20241017	171300	331741885	2945	2945	2945	2945	0
189	20241017	171200	331741885	2945	2945	2945	2945	0
190	20241017	171100	331741885	2945	2945	2945	2945	0
191	20241017	171000	331741885	2945	2945	2945	2945	0
192	20241017	170900	331741885	2945	2945	2945	2945	0
193	20241017	170800	331741885	2945	2945	2945	2945	0
194	20241017	170700	331741885	2945	2945	2945	2945	0
195	20241017	170600	331741885	2945	2945	2945	2945	0
196	20241017	170500	331741885	2945	2945	2945	2945	0
197	20241017	170400	331741885	2945	2945	2945	2945	0
198	20241017	170300	331741885	2945	2945	2945	2945	0
199	20241017	170200	331741885	2945	2945	2945	2945	0
200	20241017	170100	331741885	2945	2945	2945	2945	0
201	20241017	170000	331741885	2945	2945	2945	2945	0
202	20241017	165900	331741885	2945	2945	2945	2945	0
203	20241017	165800	331741885	2945	2945	2945	2945	0
204	20241017	165700	331741885	2945	2945	2945	2945	0
205	20241017	165600	331741885	2945	2945	2945	2945	0
206	20241017	165500	331741885	2945	2945	2945	2945	0
207	20241017	165400	331741885	2945	2945	2945	2945	0
208	20241017	165300	331741885	2945	2945	2945	2945	0
209	20241017	165200	331741885	2945	2945	2945	2945	0
210	20241017	165100	331741885	2945	2945	2945	2945	0
211	20241017	165000	331741885	2945	2945	2945	2945	0
212	20241017	164900	331741885	2945	2945	2945	2945	934
213	20241017	164800	331741885	2945	2945	2945	2945	0
214	20241017	164700	331741885	2945	2945	2945	2945	0
215	20241017	164600	331741885	2945	2945	2945	2945	0
216	20241017	164500	331741885	2945	2945	2945	2945	0
217	20241017	164400	331741885	2945	2945	2945	2945	0
218	20241017	164300	331741885	2945	2945	2945	2945	0
219	20241017	164200	331741885	2945	2945	2945	2945	0
220	20241017	164100	331741885	2945	2945	2945	2945	0
221	20241017	164000	331741885	2945	2945	2945	2945	0
222	20241017	163900	331741885	2945	2945	2945	2945	0
223	20241017	163800	331741885	2945	2945	2945	2945	0
224	20241017	163700	331741885	2945	2945	2945	2945	0
225	20241017	163600	331741885	2945	2945	2945	2945	0
226	20241017	163500	331741885	2945	2945	2945	2945	0
227	20241017	163400	331741885	2945	2945	2945	2945	0
228	20241017	163300	331741885	2945	2945	2945	2945	0
229	20241017	163200	331741885	2945	2945	2945	2945	0
230	20241017	163100	331741885	2945	2945	2945	2945	0
231	20241017	163000	331741885	2945	2945	2945	2945	0
232	20241017	162900	331741885	2945	2945	2945	2945	0
233	20241017	162800	331741885	2945	2945	2945	2945	0
234	20241017	162700	331741885	2945	2945	2945	2945	0
235	20241017	162600	331741885	2945	2945	2945	2945	0
236	20241017	162500	331741885	2945	2945	2945	2945	0
237	20241017	162400	331741885	2945	2945	2945	2945	0
238	20241017	162300	331741885	2945	2945	2945	2945	0
239	20241017	162200	331741885	2945	2945	2945	2945	0
240	20241017	162100	331741885	2945	2945	2945	2945	0
241	20241017	162000	331741885	2945	2945	2945	2945	0
242	20241017	161900	331741885	2945	2945	2945	2945	934
243	20241017	161800	331741885	2945	2945	2945	2945	0
244	20241017	161700	331741885	2945	2945	2945	2945	0
245	20241017	161600	331741885	2945	2945	2945	2945	0
246	20241017	161500	331741885	2945	2945	2945	2945	0
247	20241017	161400	331741885	2945	2945	2945	2945	0
248	20241017	161300	331741885	2945	2945	2945	2945	0
249	20241017	161200	331741885	2945	2945	2945	2945	0
250	20241017	161100	331741885	2945	2945	2945	2945	0
251	20241017	161000	331741885	2945	2945	2945	2945	0
252	20241017	160900	331741885	2945	2945	2945	2945	0
253	20241017	160800	331741885	2945	2945	2945	2945	0
254	20241017	160700	331741885	2945	2945	2945	2945	0
255	20241017	160600	331741885	2945	2945	2945	2945	0
256	20241017	160500	331741885	2945	2945	2945	2945	0
257	20241017	160400	331741885	2945	2945	2945	2945	0
258	20241017	160300	331741885	2945	2945	2945	2945	0
259	20241017	160200	331741885	2945	2945	2945	2945	0
260	20241017	160100	331741885	2945	2945	2945	2945	0
261	20241017	160000	331741885	2945	2945	2945	2945	0
262	20241017	155900	331741885	2945	2945	2945	2945	0
263	20241017	155800	331741885	2945	2945	2945	2945	0
264	20241017	155700	331741885	2945	2945	2945	2945	0
265	20241017	155600	331741885	2945	2945	2945	2945	0
266	20241017	155500	331741885	2945	2945	2945	2945	0
267	20241017	155400	331741885	2945	2945	2945	2945	0
268	20241017	155300	331741885	2945	2945	2945	2945	0
269	20241017	155200	331741885	2945	2945	2945	2945	0
270	20241017	155100	331741885	2945	2945	2945	2945	0
271	20241017	155000	331741885	2945	2945	2945	2945	0
272	20241017	154900	331741885	2945	2945	2945	2945	934
273	20241017	154800	331741885	2945	2945	2945	2945	0
274	20241017	154700	331741885	2945	2945	2945	2945	0
275	20241017	154600	331741885	2945	2945	2945	2945	0
276	20241017	154500	331741885	2945	2945	2945	2945	0
277	20241017	154400	331741885	2945	2945	2945	2945	0
278	20241017	154300	331741885	2945	2945	2945	2945	0
279	20241017	154200	331741885	2945	2945	2945	2945	0
280	20241017	154100	331741885	2945	2945	2945	2945	0
281	20241017	154000	331741885	2945	2945	2945	2945	0
282	20241017	153900	331741885	2945	2945	2945	2945	0
283	20241017	153800	331741885	2945	2945	2945	2945	0
284	20241017	153700	331741885	2945	2945	2945	2945	0
285	20241017	153600	331741885	2945	2945	2945	2945	0
286	20241017	153500	331741885	2945	2945	2945	2945	0
287	20241017	153400	331741885	2945	2945	2945	2945	0
288	20241017	153300	331741885	2945	2945	2945	2945	0
289	20241017	153200	331741885	2945	2945	2945	2945	0
290	20241017	153100	331741885	2945	2945	2945	2945	0
291	20241017	153000	331741885	2945	2945	2945	2945	934
292	20241017	152900	328991255	2945	2945	2945	2945	0
293	20241017	152800	328991255	2945	2945	2945	2945	0
294	20241017	152700	328991255	2945	2945	2945	2945	0
295	20241017	152600	328991255	2945	2945	2945	2945	0
296	20241017	152500	328991255	2945	2945	2945	2945	0
297	20241017	152400	328991255	2945	2945	2945	2945	0
298	20241017	152300	328991255	2945	2945	2945	2945	0
299	20241017	152200	328991255	2945	2945	2945	2945	0
300	20241017	152100	328991255	2945	2945	2945	2945	0
301	20241017	152000	328991255	2945	2945	2945	2945	0
302	20241017	151900	328991255	2945	2945	2945	2940	253
303	20241017	151800	328246670	2945	2940	2945	2940	2
304	20241017	151700	328240785	2945	2945	2945	2945	0
305	20241017	151600	328240785	2945	2945	2945	2945	10
306	20241017	151500	328211335	2945	2940	2945	2940	415
307	20241017	151400	326991225	2940	2940	2940	2940	5
308	20241017	151300	326976525	2940	2940	2940	2940	0
309	20241017	151200	326976525	2940	2940	2940	2940	13
310	20241017	151100	326938305	2940	2940	2940	2940	1
311	20241017	151000	326935365	2935	2940	2940	2935	33
312	20241017	150900	326838395	2940	2940	2940	2940	503
313	20241017	150800	325359575	2935	2940	2940	2935	30030
314	20241017	150700	237221375	2940	2940	2940	2940	1001
315	20241017	150600	234278435	2940	2940	2940	2940	3
316	20241017	150500	234269615	2940	2940	2940	2940	0
317	20241017	150400	234269615	2940	2940	2940	2940	2
318	20241017	150300	234263735	2940	2940	2940	2940	0
319	20241017	150200	234263735	2940	2940	2940	2940	0
320	20241017	150100	234263735	2940	2940	2940	2940	0
321	20241017	150000	234263735	2940	2940	2940	2940	3
322	20241017	145900	234254915	2940	2940	2940	2940	0
323	20241017	145800	234254915	2940	2940	2940	2940	15
324	20241017	145700	234210815	2940	2940	2940	2940	10
325	20241017	145600	234181415	2940	2940	2940	2940	16
326	20241017	145500	234134375	2940	2940	2940	2940	103
327	20241017	145400	233831555	2940	2940	2940	2940	3
328	20241017	145300	233822735	2940	2940	2940	2940	82
329	20241017	145200	233581655	2940	2940	2940	2940	1
330	20241017	145100	233578715	2940	2940	2940	2940	0
331	20241017	145000	233578715	2940	2940	2940	2940	54
332	20241017	144900	233419955	2940	2940	2940	2940	30
333	20241017	144800	233331755	2940	2940	2940	2940	1
334	20241017	144700	233328815	2940	2940	2940	2940	359
335	20241017	144600	232273355	2940	2940	2940	2940	110
336	20241017	144500	231949955	2940	2940	2940	2940	0
337	20241017	144400	231949955	2940	2940	2940	2940	1
338	20241017	144300	231947015	2940	2940	2940	2940	1021
339	20241017	144200	228945275	2940	2940	2940	2940	141
340	20241017	144100	228530735	2940	2940	2940	2940	4
341	20241017	144000	228518975	2940	2940	2940	2940	202
342	20241017	143900	227925095	2940	2940	2940	2940	129
343	20241017	143800	227545835	2940	2940	2940	2940	52
344	20241017	143700	227392955	2940	2940	2940	2940	1100
345	20241017	143600	224158955	2940	2940	2940	2940	11
346	20241017	143500	224126615	2940	2940	2940	2940	0
347	20241017	143400	224126615	2940	2940	2940	2940	613
348	20241017	143300	222324395	2940	2940	2940	2940	515
349	20241017	143200	220810295	2940	2940	2940	2940	200
350	20241017	143100	220222295	2940	2940	2940	2940	175
351	20241017	143000	219707795	2940	2940	2940	2940	680
352	20241017	142900	217708595	2940	2940	2940	2940	40
353	20241017	142800	217590995	2935	2940	2940	2935	12
354	20241017	142700	217555765	2940	2940	2940	2940	3
355	20241017	142600	217546945	2940	2940	2940	2940	220
356	20241017	142500	216900145	2940	2940	2940	2940	34
357	20241017	142400	216800185	2940	2940	2940	2940	550
358	20241017	142300	215183185	2940	2940	2940	2940	0
359	20241017	142200	215183185	2940	2940	2940	2940	59
360	20241017	142100	215009725	2940	2940	2940	2940	0
361	20241017	142000	215009725	2940	2940	2940	2940	385
362	20241017	141900	213877825	2945	2945	2945	2945	0
363	20241017	141800	213877825	2945	2945	2945	2945	1
364	20241017	141700	213874880	2945	2940	2945	2940	125
365	20241017	141600	213507280	2940	2940	2940	2940	11
366	20241017	141500	213474940	2940	2940	2940	2940	1
367	20241017	141400	213472000	2940	2940	2940	2940	0
368	20241017	141300	213472000	2940	2940	2940	2940	1
369	20241017	141200	213469060	2935	2935	2935	2935	100
370	20241017	141100	213175560	2940	2940	2940	2940	82
371	20241017	141000	212934480	2940	2940	2940	2940	1401
372	20241017	140900	208815540	2940	2940	2940	2940	30
373	20241017	140800	208727340	2935	2935	2935	2935	0
374	20241017	140700	208727340	2935	2940	2940	2935	1085
375	20241017	140600	205537775	2935	2935	2935	2935	0
376	20241017	140500	205537775	2935	2935	2935	2935	0
377	20241017	140400	205537775	2935	2935	2935	2935	0
378	20241017	140300	205537775	2935	2940	2940	2935	1025
379	20241017	140200	202529275	2940	2940	2940	2940	166
380	20241017	140100	202041235	2940	2940	2940	2940	1
381	20241017	140000	202038295	2940	2940	2940	2940	171
382	20241017	135900	201535555	2940	2940	2940	2940	1
383	20241017	135800	201532615	2940	2940	2940	2940	0
384	20241017	135700	201532615	2940	2940	2940	2940	31
385	20241017	135600	201441475	2940	2940	2940	2935	780
386	20241017	135500	199151775	2940	2940	2940	2940	1100
387	20241017	135400	195917775	2940	2940	2940	2940	2
388	20241017	135300	195911895	2935	2940	2940	2935	1173
389	20241017	135200	192468275	2940	2940	2940	2940	0
390	20241017	135100	192468275	2940	2940	2940	2940	0
391	20241017	135000	192468275	2940	2940	2940	2940	37
392	20241017	134900	192359495	2940	2940	2940	2940	17
393	20241017	134800	192309515	2940	2940	2940	2940	1
394	20241017	134700	192306575	2940	2940	2940	2940	0
395	20241017	134600	192306575	2940	2940	2940	2940	1
396	20241017	134500	192303635	2940	2940	2940	2940	0
397	20241017	134400	192303635	2940	2940	2940	2940	0
398	20241017	134300	192303635	2940	2940	2940	2940	10
399	20241017	134200	192274235	2940	2940	2940	2940	14
400	20241017	134100	192233075	2940	2940	2940	2940	0
401	20241017	134000	192233075	2940	2940	2940	2940	465
402	20241017	133900	190865975	2940	2940	2940	2940	6
403	20241017	133800	190848335	2940	2940	2940	2940	30
404	20241017	133700	190760135	2940	2940	2940	2940	0
405	20241017	133600	190760135	2940	2940	2940	2940	539
406	20241017	133500	189175475	2940	2940	2940	2940	0
407	20241017	133400	189175475	2940	2940	2940	2940	200
408	20241017	133300	188587475	2940	2940	2940	2940	10
409	20241017	133200	188558075	2940	2940	2940	2940	0
410	20241017	133100	188558075	2940	2940	2940	2940	5
411	20241017	133000	188543375	2940	2940	2940	2940	2
412	20241017	132900	188537495	2940	2940	2940	2940	2
413	20241017	132800	188531615	2935	2935	2935	2935	0
414	20241017	132700	188531615	2935	2935	2935	2935	0
415	20241017	132600	188531615	2935	2940	2940	2935	1281
416	20241017	132500	184771730	2940	2945	2945	2940	10432
417	20241017	132400	154101400	2945	2945	2945	2945	2
418	20241017	132300	154095510	2950	2950	2950	2950	0
419	20241017	132200	154095510	2950	2950	2950	2950	210
420	20241017	132100	153476010	2950	2950	2950	2950	0
421	20241017	132000	153476010	2950	2950	2950	2950	1
422	20241017	131900	153473060	2945	2945	2945	2945	0
423	20241017	131800	153473060	2945	2945	2945	2945	24
424	20241017	131700	153402380	2945	2945	2945	2945	1
425	20241017	131600	153399435	2950	2950	2950	2950	1
426	20241017	131500	153396485	2945	2945	2945	2945	1854
427	20241017	131400	147936455	2945	2945	2945	2945	20
428	20241017	131300	147877555	2945	2945	2945	2945	43
429	20241017	131200	147750920	2945	2945	2945	2945	34
430	20241017	131100	147650790	2945	2945	2945	2945	20
431	20241017	131000	147591890	2945	2945	2945	2945	0
432	20241017	130900	147591890	2945	2945	2945	2945	4
433	20241017	130800	147580110	2945	2945	2945	2945	447
434	20241017	130700	146263695	2945	2945	2945	2945	0
435	20241017	130600	146263695	2945	2945	2945	2945	27
436	20241017	130500	146184180	2945	2945	2945	2945	0
437	20241017	130400	146184180	2945	2945	2945	2945	0
438	20241017	130300	146184180	2945	2945	2945	2945	0
439	20241017	130200	146184180	2945	2945	2945	2945	224
440	20241017	130100	145524500	2945	2945	2945	2945	0
441	20241017	130000	145524500	2945	2945	2945	2945	3
442	20241017	125900	145515665	2945	2945	2945	2945	2
443	20241017	125800	145509775	2940	2940	2940	2940	5
444	20241017	125700	145495075	2945	2945	2945	2945	8
445	20241017	125600	145471515	2945	2945	2945	2945	34
446	20241017	125500	145371385	2945	2940	2945	2940	201
447	20241017	125400	144780440	2940	2940	2940	2940	200
448	20241017	125300	144192440	2940	2945	2945	2940	382
449	20241017	125200	143067455	2945	2945	2945	2945	3
450	20241017	125100	143058620	2940	2940	2940	2940	9
451	20241017	125000	143032160	2940	2940	2940	2940	0
452	20241017	124900	143032160	2940	2940	2940	2940	0
453	20241017	124800	143032160	2940	2945	2945	2940	74
454	20241017	124700	142814570	2945	2945	2945	2945	5
455	20241017	124600	142799845	2945	2945	2945	2945	64
456	20241017	124500	142611365	2945	2945	2945	2945	3
457	20241017	124400	142602530	2945	2945	2945	2945	0
458	20241017	124300	142602530	2945	2945	2945	2945	0
459	20241017	124200	142602530	2945	2945	2945	2945	1
460	20241017	124100	142599585	2940	2940	2940	2940	800
461	20241017	124000	140247585	2940	2940	2940	2940	0
462	20241017	123900	140247585	2940	2940	2940	2940	0
463	20241017	123800	140247585	2940	2940	2940	2940	0
464	20241017	123700	140247585	2940	2940	2940	2940	35
465	20241017	123600	140144685	2940	2940	2940	2940	338
466	20241017	123500	139150965	2945	2945	2945	2945	0
467	20241017	123400	139150965	2945	2945	2945	2945	2
468	20241017	123300	139145075	2940	2940	2940	2940	0
469	20241017	123200	139145075	2940	2940	2940	2940	0
470	20241017	123100	139145075	2940	2940	2940	2940	74
471	20241017	123000	138927515	2945	2945	2945	2945	1
472	20241017	122900	138924570	2945	2945	2945	2945	1
473	20241017	122800	138921625	2940	2940	2940	2940	4026
474	20241017	122700	127085185	2945	2945	2945	2945	30
475	20241017	122600	126996835	2945	2945	2945	2945	0
476	20241017	122500	126996835	2945	2945	2945	2945	4
477	20241017	122400	126985055	2945	2945	2945	2945	8
478	20241017	122300	126961495	2945	2945	2945	2945	0
479	20241017	122200	126961495	2945	2945	2945	2945	38
480	20241017	122100	126849585	2945	2945	2945	2945	0
481	20241017	122000	126849585	2945	2945	2945	2945	0
482	20241017	121900	126849585	2945	2945	2945	2945	0
483	20241017	121800	126849585	2945	2945	2945	2945	201
484	20241017	121700	126257640	2945	2945	2945	2945	0
485	20241017	121600	126257640	2945	2945	2945	2945	0
486	20241017	121500	126257640	2945	2945	2945	2945	0
487	20241017	121400	126257640	2945	2945	2945	2945	10
488	20241017	121300	126228190	2945	2945	2945	2945	3
489	20241017	121200	126219355	2945	2945	2945	2945	4
490	20241017	121100	126207575	2945	2945	2945	2945	1
491	20241017	121000	126204630	2945	2945	2945	2945	0
492	20241017	120900	126204630	2945	2945	2945	2945	0
493	20241017	120800	126204630	2945	2945	2945	2945	0
494	20241017	120700	126204630	2945	2945	2945	2945	0
495	20241017	120600	126204630	2945	2945	2945	2945	0
496	20241017	120500	126204630	2945	2945	2945	2945	0
497	20241017	120400	126204630	2945	2945	2945	2945	0
498	20241017	120300	126204630	2945	2945	2945	2945	355
499	20241017	120200	125159155	2945	2945	2945	2945	0
500	20241017	120100	125159155	2945	2945	2945	2945	4
501	20241017	120000	125147375	2945	2945	2945	2945	0
502	20241017	115900	125147375	2945	2945	2945	2945	3
503	20241017	115800	125138540	2945	2945	2945	2945	0
504	20241017	115700	125138540	2945	2945	2945	2945	12
505	20241017	115600	125103200	2945	2945	2945	2945	0
506	20241017	115500	125103200	2945	2945	2945	2945	0
507	20241017	115400	125103200	2945	2945	2945	2945	10
508	20241017	115300	125073750	2945	2945	2945	2945	0
509	20241017	115200	125073750	2945	2945	2945	2945	0
510	20241017	115100	125073750	2945	2945	2945	2945	9
511	20241017	115000	125047245	2940	2940	2940	2940	3350
512	20241017	114900	115198245	2945	2945	2945	2945	2
513	20241017	114800	115192355	2940	2940	2940	2940	1
514	20241017	114700	115189415	2940	2940	2940	2940	0
515	20241017	114600	115189415	2940	2945	2945	2940	23
516	20241017	114500	115121710	2945	2945	2945	2945	0
517	20241017	114400	115121710	2945	2945	2945	2945	6
518	20241017	114300	115104040	2945	2945	2945	2940	32
519	20241017	114200	115009890	2945	2945	2945	2945	190
520	20241017	114100	114450340	2945	2945	2945	2945	0
521	20241017	114000	114450340	2945	2940	2945	2940	146
522	20241017	113900	114021095	2940	2940	2940	2940	48
523	20241017	113800	113879975	2945	2940	2945	2940	54
524	20241017	113700	113721190	2940	2940	2945	2940	68
525	20241017	113600	113521175	2940	2940	2940	2940	48
526	20241017	113500	113380055	2940	2940	2945	2940	54
527	20241017	113400	113221270	2940	2940	2940	2940	49
528	20241017	113300	113077210	2940	2940	2940	2940	73
529	20241017	113200	112862590	2940	2940	2940	2940	49
530	20241017	113100	112718530	2940	2940	2940	2940	49
531	20241017	113000	112574470	2945	2945	2945	2945	238
532	20241017	112900	111873560	2945	2945	2945	2945	9
533	20241017	112800	111847055	2945	2945	2945	2945	0
534	20241017	112700	111847055	2945	2945	2945	2945	0
535	20241017	112600	111847055	2945	2945	2945	2945	0
536	20241017	112500	111847055	2945	2945	2945	2945	3
537	20241017	112400	111838220	2945	2945	2945	2945	0
538	20241017	112300	111838220	2945	2945	2945	2945	0
539	20241017	112200	111838220	2945	2945	2945	2945	2
540	20241017	112100	111832330	2945	2945	2945	2945	108
541	20241017	112000	111514270	2945	2945	2945	2945	0
542	20241017	111900	111514270	2945	2945	2945	2945	3
543	20241017	111800	111505435	2945	2945	2945	2945	100
544	20241017	111700	111210935	2945	2945	2945	2945	2
545	20241017	111600	111205045	2945	2945	2945	2945	0
546	20241017	111500	111205045	2945	2945	2945	2945	379
547	20241017	111400	110088890	2945	2945	2945	2945	3
548	20241017	111300	110080055	2945	2945	2945	2945	2
549	20241017	111200	110074165	2945	2945	2945	2945	0
550	20241017	111100	110074165	2945	2945	2945	2945	0
551	20241017	111000	110074165	2945	2945	2945	2945	0
552	20241017	110900	110074165	2945	2945	2945	2945	172
553	20241017	110800	109567625	2945	2945	2945	2945	0
554	20241017	110700	109567625	2945	2945	2945	2945	257
555	20241017	110600	108810760	2945	2945	2945	2945	0
556	20241017	110500	108810760	2945	2945	2945	2945	0
557	20241017	110400	108810760	2945	2945	2945	2945	3
558	20241017	110300	108801925	2945	2945	2945	2945	0
559	20241017	110200	108801925	2945	2945	2945	2945	0
560	20241017	110100	108801925	2945	2945	2945	2945	0
561	20241017	110000	108801925	2945	2945	2945	2945	13
562	20241017	105900	108763640	2945	2945	2945	2945	0
563	20241017	105800	108763640	2945	2945	2945	2945	0
564	20241017	105700	108763640	2945	2945	2945	2945	0
565	20241017	105600	108763640	2945	2945	2945	2945	97
566	20241017	105500	108477975	2945	2945	2945	2945	10
567	20241017	105400	108448525	2945	2945	2945	2945	170
568	20241017	105300	107947875	2945	2945	2945	2945	2
569	20241017	105200	107941985	2945	2945	2945	2945	1
570	20241017	105100	107939040	2945	2945	2945	2945	10
571	20241017	105000	107909590	2945	2945	2945	2945	0
572	20241017	104900	107909590	2945	2945	2945	2945	342
573	20241017	104800	106902400	2945	2945	2945	2945	0
574	20241017	104700	106902400	2945	2945	2945	2945	655
575	20241017	104600	104973425	2945	2945	2945	2945	11
576	20241017	104500	104941030	2945	2945	2945	2945	4
577	20241017	104400	104929250	2945	2945	2945	2945	1072
578	20241017	104300	101772210	2940	2940	2940	2940	441
579	20241017	104200	100475670	2945	2945	2945	2945	0
580	20241017	104100	100475670	2945	2945	2945	2945	0
581	20241017	104000	100475670	2945	2940	2945	2940	554
582	20241017	103900	98846860	2945	2945	2945	2945	0
583	20241017	103800	98846860	2945	2945	2945	2945	0
584	20241017	103700	98846860	2945	2945	2945	2945	5
585	20241017	103600	98832135	2945	2945	2945	2945	11
586	20241017	103500	98799740	2945	2945	2945	2945	0
587	20241017	103400	98799740	2945	2945	2945	2945	1
588	20241017	103300	98796795	2945	2945	2945	2945	0
589	20241017	103200	98796795	2945	2945	2945	2945	211
590	20241017	103100	98175400	2945	2945	2945	2945	19
591	20241017	103000	98119445	2945	2945	2945	2945	24
592	20241017	102900	98048765	2945	2945	2945	2945	236
593	20241017	102800	97353745	2945	2945	2945	2945	4
594	20241017	102700	97341965	2945	2945	2945	2945	0
595	20241017	102600	97341965	2945	2945	2945	2945	5172
596	20241017	102500	82110425	2945	2945	2945	2945	20
597	20241017	102400	82051525	2945	2945	2945	2945	0
598	20241017	102300	82051525	2945	2945	2945	2945	52
599	20241017	102200	81898385	2945	2945	2945	2945	0
600	20241017	102100	81898385	2945	2945	2945	2945	3
601	20241017	102000	81889550	2945	2945	2945	2945	37
602	20241017	101900	81780585	2945	2945	2945	2945	1
603	20241017	101800	81777640	2945	2945	2945	2945	0
604	20241017	101700	81777640	2945	2945	2945	2945	11
605	20241017	101600	81745245	2945	2945	2945	2945	11
606	20241017	101500	81712850	2945	2945	2945	2945	0
607	20241017	101400	81712850	2945	2945	2945	2945	3
608	20241017	101300	81704015	2945	2945	2945	2945	20
609	20241017	101200	81645115	2945	2945	2945	2945	2
610	20241017	101100	81639225	2945	2945	2945	2945	0
611	20241017	101000	81639225	2945	2945	2945	2945	5
612	20241017	100900	81624500	2945	2945	2945	2945	14
613	20241017	100800	81583270	2945	2945	2945	2945	19
614	20241017	100700	81527315	2945	2945	2945	2945	0
615	20241017	100600	81527315	2945	2945	2945	2945	1
616	20241017	100500	81524370	2945	2945	2945	2945	110
617	20241017	100400	81200420	2945	2945	2945	2945	23
618	20241017	100300	81132685	2945	2945	2945	2945	1
619	20241017	100200	81129740	2945	2945	2945	2945	39
620	20241017	100100	81014885	2940	2940	2940	2940	56
621	20241017	100000	80850245	2940	2940	2940	2940	160
622	20241017	095900	80379845	2940	2940	2940	2940	1751
623	20241017	095800	75231905	2940	2940	2940	2940	121
624	20241017	095700	74876165	2935	2940	2940	2935	611
625	20241017	095600	73082825	2940	2940	2940	2935	8902
626	20241017	095500	46915950	2940	2940	2940	2940	3
627	20241017	095400	46907130	2945	2945	2945	2945	31
628	20241017	095300	46815835	2945	2945	2945	2945	624
629	20241017	095200	44978155	2945	2945	2945	2945	0
630	20241017	095100	44978155	2945	2945	2945	2945	3
631	20241017	095000	44969320	2945	2945	2945	2945	14
632	20241017	094900	44928090	2945	2945	2945	2945	10
633	20241017	094800	44898640	2940	2940	2940	2940	0
634	20241017	094700	44898640	2940	2945	2945	2940	270
635	20241017	094600	44104830	2945	2945	2945	2945	1
636	20241017	094500	44101885	2945	2945	2945	2945	1
637	20241017	094400	44098940	2945	2945	2945	2945	0
638	20241017	094300	44098940	2945	2945	2945	2945	0
639	20241017	094200	44098940	2945	2945	2945	2945	2
640	20241017	094100	44093050	2945	2940	2945	2940	191
641	20241017	094000	43530835	2945	2945	2945	2945	12
642	20241017	093900	43495495	2945	2945	2945	2945	510
643	20241017	093800	41993545	2945	2945	2945	2945	17
644	20241017	093700	41943480	2945	2950	2950	2945	4666
645	20241017	093600	28197100	2950	2950	2950	2950	0
646	20241017	093500	28197100	2950	2950	2950	2950	102
647	20241017	093400	27896200	2950	2950	2950	2950	82
648	20241017	093300	27654300	2950	2950	2950	2950	87
649	20241017	093200	27397650	2950	2950	2950	2950	47
650	20241017	093100	27259000	2950	2950	2950	2950	26
651	20241017	093000	27182300	2950	2945	2950	2945	727
652	20241017	092900	25041095	2950	2950	2950	2950	2
653	20241017	092800	25035195	2945	2945	2945	2945	150
654	20241017	092700	24593445	2945	2945	2945	2945	26
655	20241017	092600	24516875	2945	2945	2945	2945	173
656	20241017	092500	24007390	2945	2945	2945	2945	651
657	20241017	092400	22090195	2950	2950	2950	2950	101
658	20241017	092300	21792245	2950	2950	2950	2950	0
659	20241017	092200	21792245	2950	2945	2950	2945	644
660	20241017	092100	19895655	2945	2950	2950	2945	558
661	20241017	092000	18251345	2950	2950	2950	2950	11
662	20241017	091900	18218895	2950	2950	2950	2950	1
663	20241017	091800	18215945	2950	2950	2955	2950	1304
664	20241017	091700	14369140	2955	2955	2955	2955	0
665	20241017	091600	14369140	2955	2955	2955	2955	1
666	20241017	091500	14366185	2955	2950	2955	2950	35
667	20241017	091400	14262930	2945	2945	2945	2945	3000
668	20241017	091300	5427930	2950	2950	2950	2950	21
669	20241017	091200	5365980	2950	2950	2950	2950	865
670	20241017	091100	2814230	2950	2950	2950	2950	4
671	20241017	091000	2802430	2950	2950	2950	2950	0
672	20241017	090900	2802430	2950	2950	2950	2950	0
673	20241017	090800	2802430	2950	2950	2950	2950	30
674	20241017	090700	2713930	2945	2950	2950	2945	785
675	20241017	090600	398250	2950	2950	2950	2950	1
676	20241017	090500	395300	2950	2950	2950	2950	0
677	20241017	090400	395300	2950	2950	2950	2950	0
678	20241017	090300	395300	2950	2950	2950	2950	16
679	20241017	090200	348100	2950	2950	2950	2950	38
680	20241017	090100	236000	2950	2950	2950	2950	0
681	20241017	090000	236000	2950	2950	2950	2950	80