KissMeData/417310/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	213400	80699705	4990	4990	4990	4990	185
3	20241017	213300	80699705	4990	4990	4990	4990	0
4	20241017	213200	80699705	4990	4990	4990	4990	0
5	20241017	213100	80699705	4990	4990	4990	4990	0
6	20241017	213000	80699705	4990	4990	4990	4990	0
7	20241017	212900	80699705	4990	4990	4990	4990	0
8	20241017	212800	80699705	4990	4990	4990	4990	0
9	20241017	212700	80699705	4990	4990	4990	4990	0
10	20241017	212600	80699705	4990	4990	4990	4990	0
11	20241017	212500	80699705	4990	4990	4990	4990	0
12	20241017	212400	80699705	4990	4990	4990	4990	0
13	20241017	212300	80699705	4990	4990	4990	4990	0
14	20241017	212200	80699705	4990	4990	4990	4990	0
15	20241017	212100	80699705	4990	4990	4990	4990	0
16	20241017	212000	80699705	4990	4990	4990	4990	0
17	20241017	211900	80699705	4990	4990	4990	4990	0
18	20241017	211800	80699705	4990	4990	4990	4990	0
19	20241017	211700	80699705	4990	4990	4990	4990	0
20	20241017	211600	80699705	4990	4990	4990	4990	0
21	20241017	211500	80699705	4990	4990	4990	4990	0
22	20241017	211400	80699705	4990	4990	4990	4990	0
23	20241017	211300	80699705	4990	4990	4990	4990	0
24	20241017	211200	80699705	4990	4990	4990	4990	0
25	20241017	211100	80699705	4990	4990	4990	4990	0
26	20241017	211000	80699705	4990	4990	4990	4990	0
27	20241017	210900	80699705	4990	4990	4990	4990	0
28	20241017	210800	80699705	4990	4990	4990	4990	0
29	20241017	210700	80699705	4990	4990	4990	4990	0
30	20241017	210600	80699705	4990	4990	4990	4990	0
31	20241017	210500	80699705	4990	4990	4990	4990	0
32	20241017	210400	80699705	4990	4990	4990	4990	185
33	20241017	210300	80699705	4990	4990	4990	4990	0
34	20241017	210200	80699705	4990	4990	4990	4990	0
35	20241017	210100	80699705	4990	4990	4990	4990	0
36	20241017	210000	80699705	4990	4990	4990	4990	0
37	20241017	205900	80699705	4990	4990	4990	4990	0
38	20241017	205800	80699705	4990	4990	4990	4990	0
39	20241017	205700	80699705	4990	4990	4990	4990	0
40	20241017	205600	80699705	4990	4990	4990	4990	0
41	20241017	205500	80699705	4990	4990	4990	4990	0
42	20241017	205400	80699705	4990	4990	4990	4990	0
43	20241017	205300	80699705	4990	4990	4990	4990	0
44	20241017	205200	80699705	4990	4990	4990	4990	0
45	20241017	205100	80699705	4990	4990	4990	4990	0
46	20241017	205000	80699705	4990	4990	4990	4990	0
47	20241017	204900	80699705	4990	4990	4990	4990	0
48	20241017	204800	80699705	4990	4990	4990	4990	0
49	20241017	204700	80699705	4990	4990	4990	4990	0
50	20241017	204600	80699705	4990	4990	4990	4990	0
51	20241017	204500	80699705	4990	4990	4990	4990	0
52	20241017	204400	80699705	4990	4990	4990	4990	0
53	20241017	204300	80699705	4990	4990	4990	4990	0
54	20241017	204200	80699705	4990	4990	4990	4990	0
55	20241017	204100	80699705	4990	4990	4990	4990	0
56	20241017	204000	80699705	4990	4990	4990	4990	0
57	20241017	203900	80699705	4990	4990	4990	4990	0
58	20241017	203800	80699705	4990	4990	4990	4990	0
59	20241017	203700	80699705	4990	4990	4990	4990	0
60	20241017	203600	80699705	4990	4990	4990	4990	0
61	20241017	203500	80699705	4990	4990	4990	4990	0
62	20241017	203400	80699705	4990	4990	4990	4990	185
63	20241017	203300	80699705	4990	4990	4990	4990	0
64	20241017	203200	80699705	4990	4990	4990	4990	0
65	20241017	203100	80699705	4990	4990	4990	4990	0
66	20241017	203000	80699705	4990	4990	4990	4990	0
67	20241017	202900	80699705	4990	4990	4990	4990	0
68	20241017	202800	80699705	4990	4990	4990	4990	0
69	20241017	202700	80699705	4990	4990	4990	4990	0
70	20241017	202600	80699705	4990	4990	4990	4990	0
71	20241017	202500	80699705	4990	4990	4990	4990	0
72	20241017	202400	80699705	4990	4990	4990	4990	0
73	20241017	202300	80699705	4990	4990	4990	4990	0
74	20241017	202200	80699705	4990	4990	4990	4990	0
75	20241017	202100	80699705	4990	4990	4990	4990	0
76	20241017	202000	80699705	4990	4990	4990	4990	0
77	20241017	201900	80699705	4990	4990	4990	4990	0
78	20241017	201800	80699705	4990	4990	4990	4990	0
79	20241017	201700	80699705	4990	4990	4990	4990	0
80	20241017	201600	80699705	4990	4990	4990	4990	0
81	20241017	201500	80699705	4990	4990	4990	4990	0
82	20241017	201400	80699705	4990	4990	4990	4990	0
83	20241017	201300	80699705	4990	4990	4990	4990	0
84	20241017	201200	80699705	4990	4990	4990	4990	0
85	20241017	201100	80699705	4990	4990	4990	4990	0
86	20241017	201000	80699705	4990	4990	4990	4990	0
87	20241017	200900	80699705	4990	4990	4990	4990	0
88	20241017	200800	80699705	4990	4990	4990	4990	0
89	20241017	200700	80699705	4990	4990	4990	4990	0
90	20241017	200600	80699705	4990	4990	4990	4990	0
91	20241017	200500	80699705	4990	4990	4990	4990	0
92	20241017	200400	80699705	4990	4990	4990	4990	185
93	20241017	200300	80699705	4990	4990	4990	4990	0
94	20241017	200200	80699705	4990	4990	4990	4990	0
95	20241017	200100	80699705	4990	4990	4990	4990	0
96	20241017	200000	80699705	4990	4990	4990	4990	0
97	20241017	195900	80699705	4990	4990	4990	4990	0
98	20241017	195800	80699705	4990	4990	4990	4990	0
99	20241017	195700	80699705	4990	4990	4990	4990	0
100	20241017	195600	80699705	4990	4990	4990	4990	0
101	20241017	195500	80699705	4990	4990	4990	4990	0
102	20241017	195400	80699705	4990	4990	4990	4990	0
103	20241017	195300	80699705	4990	4990	4990	4990	0
104	20241017	195200	80699705	4990	4990	4990	4990	0
105	20241017	195100	80699705	4990	4990	4990	4990	0
106	20241017	195000	80699705	4990	4990	4990	4990	0
107	20241017	194900	80699705	4990	4990	4990	4990	0
108	20241017	194800	80699705	4990	4990	4990	4990	0
109	20241017	194700	80699705	4990	4990	4990	4990	0
110	20241017	194600	80699705	4990	4990	4990	4990	0
111	20241017	194500	80699705	4990	4990	4990	4990	0
112	20241017	194400	80699705	4990	4990	4990	4990	0
113	20241017	194300	80699705	4990	4990	4990	4990	0
114	20241017	194200	80699705	4990	4990	4990	4990	0
115	20241017	194100	80699705	4990	4990	4990	4990	0
116	20241017	194000	80699705	4990	4990	4990	4990	0
117	20241017	193900	80699705	4990	4990	4990	4990	0
118	20241017	193800	80699705	4990	4990	4990	4990	0
119	20241017	193700	80699705	4990	4990	4990	4990	0
120	20241017	193600	80699705	4990	4990	4990	4990	0
121	20241017	193500	80699705	4990	4990	4990	4990	0
122	20241017	193400	80699705	4990	4990	4990	4990	185
123	20241017	193300	80699705	4990	4990	4990	4990	0
124	20241017	193200	80699705	4990	4990	4990	4990	0
125	20241017	193100	80699705	4990	4990	4990	4990	0
126	20241017	193000	80699705	4990	4990	4990	4990	0
127	20241017	192900	80699705	4990	4990	4990	4990	0
128	20241017	192800	80699705	4990	4990	4990	4990	0
129	20241017	192700	80699705	4990	4990	4990	4990	0
130	20241017	192600	80699705	4990	4990	4990	4990	0
131	20241017	192500	80699705	4990	4990	4990	4990	0
132	20241017	192400	80699705	4990	4990	4990	4990	0
133	20241017	192300	80699705	4990	4990	4990	4990	0
134	20241017	192200	80699705	4990	4990	4990	4990	0
135	20241017	192100	80699705	4990	4990	4990	4990	0
136	20241017	192000	80699705	4990	4990	4990	4990	0
137	20241017	191900	80699705	4990	4990	4990	4990	0
138	20241017	191800	80699705	4990	4990	4990	4990	0
139	20241017	191700	80699705	4990	4990	4990	4990	0
140	20241017	191600	80699705	4990	4990	4990	4990	0
141	20241017	191500	80699705	4990	4990	4990	4990	0
142	20241017	191400	80699705	4990	4990	4990	4990	0
143	20241017	191300	80699705	4990	4990	4990	4990	0
144	20241017	191200	80699705	4990	4990	4990	4990	0
145	20241017	191100	80699705	4990	4990	4990	4990	0
146	20241017	191000	80699705	4990	4990	4990	4990	0
147	20241017	190900	80699705	4990	4990	4990	4990	0
148	20241017	190800	80699705	4990	4990	4990	4990	0
149	20241017	190700	80699705	4990	4990	4990	4990	0
150	20241017	190600	80699705	4990	4990	4990	4990	0
151	20241017	190500	80699705	4990	4990	4990	4990	0
152	20241017	190400	80699705	4990	4990	4990	4990	185
153	20241017	190300	80699705	4990	4990	4990	4990	0
154	20241017	190200	80699705	4990	4990	4990	4990	0
155	20241017	190100	80699705	4990	4990	4990	4990	0
156	20241017	190000	80699705	4990	4990	4990	4990	0
157	20241017	185900	80699705	4990	4990	4990	4990	0
158	20241017	185800	80699705	4990	4990	4990	4990	0
159	20241017	185700	80699705	4990	4990	4990	4990	0
160	20241017	185600	80699705	4990	4990	4990	4990	0
161	20241017	185500	80699705	4990	4990	4990	4990	0
162	20241017	185400	80699705	4990	4990	4990	4990	0
163	20241017	185300	80699705	4990	4990	4990	4990	0
164	20241017	185200	80699705	4990	4990	4990	4990	0
165	20241017	185100	80699705	4990	4990	4990	4990	0
166	20241017	185000	80699705	4990	4990	4990	4990	0
167	20241017	184900	80699705	4990	4990	4990	4990	0
168	20241017	184800	80699705	4990	4990	4990	4990	0
169	20241017	184700	80699705	4990	4990	4990	4990	0
170	20241017	184600	80699705	4990	4990	4990	4990	0
171	20241017	184500	80699705	4990	4990	4990	4990	0
172	20241017	184400	80699705	4990	4990	4990	4990	0
173	20241017	184300	80699705	4990	4990	4990	4990	0
174	20241017	184200	80699705	4990	4990	4990	4990	0
175	20241017	184100	80699705	4990	4990	4990	4990	0
176	20241017	184000	80699705	4990	4990	4990	4990	0
177	20241017	183900	80699705	4990	4990	4990	4990	0
178	20241017	183800	80699705	4990	4990	4990	4990	0
179	20241017	183700	80699705	4990	4990	4990	4990	0
180	20241017	183600	80699705	4990	4990	4990	4990	0
181	20241017	183500	80699705	4990	4990	4990	4990	0
182	20241017	183400	80699705	4990	4990	4990	4990	185
183	20241017	183300	80699705	4990	4990	4990	4990	0
184	20241017	183200	80699705	4990	4990	4990	4990	0
185	20241017	183100	80699705	4990	4990	4990	4990	0
186	20241017	183000	80699705	4990	4990	4990	4990	0
187	20241017	182900	80699705	4990	4990	4990	4990	0
188	20241017	182800	80699705	4990	4990	4990	4990	0
189	20241017	182700	80699705	4990	4990	4990	4990	0
190	20241017	182600	80699705	4990	4990	4990	4990	0
191	20241017	182500	80699705	4990	4990	4990	4990	0
192	20241017	182400	80699705	4990	4990	4990	4990	0
193	20241017	182300	80699705	4990	4990	4990	4990	0
194	20241017	182200	80699705	4990	4990	4990	4990	0
195	20241017	182100	80699705	4990	4990	4990	4990	0
196	20241017	182000	80699705	4990	4990	4990	4990	0
197	20241017	181900	80699705	4990	4990	4990	4990	0
198	20241017	181800	80699705	4990	4990	4990	4990	0
199	20241017	181700	80699705	4990	4990	4990	4990	0
200	20241017	181600	80699705	4990	4990	4990	4990	0
201	20241017	181500	80699705	4990	4990	4990	4990	0
202	20241017	181400	80699705	4990	4990	4990	4990	0
203	20241017	181300	80699705	4990	4990	4990	4990	0
204	20241017	181200	80699705	4990	4990	4990	4990	0
205	20241017	181100	80699705	4990	4990	4990	4990	0
206	20241017	181000	80699705	4990	4990	4990	4990	0
207	20241017	180900	80699705	4990	4990	4990	4990	0
208	20241017	180800	80699705	4990	4990	4990	4990	0
209	20241017	180700	80699705	4990	4990	4990	4990	0
210	20241017	180600	80699705	4990	4990	4990	4990	0
211	20241017	180500	80699705	4990	4990	4990	4990	0
212	20241017	180400	80699705	4990	4990	4990	4990	185
213	20241017	180300	80699705	4990	4990	4990	4990	0
214	20241017	180200	80699705	4990	4990	4990	4990	0
215	20241017	180100	80699705	4990	4990	4990	4990	0
216	20241017	180000	80699705	4990	4990	4990	4990	0
217	20241017	175900	80699705	4990	4990	4990	4990	0
218	20241017	175800	80699705	4990	4990	4990	4990	0
219	20241017	175700	80699705	4990	4990	4990	4990	0
220	20241017	175600	80699705	4990	4990	4990	4990	0
221	20241017	175500	80699705	4990	4990	4990	4990	0
222	20241017	175400	80699705	4990	4990	4990	4990	0
223	20241017	175300	80699705	4990	4990	4990	4990	0
224	20241017	175200	80699705	4990	4990	4990	4990	0
225	20241017	175100	80699705	4990	4990	4990	4990	0
226	20241017	175000	80699705	4990	4990	4990	4990	0
227	20241017	174900	80699705	4990	4990	4990	4990	0
228	20241017	174800	80699705	4990	4990	4990	4990	0
229	20241017	174700	80699705	4990	4990	4990	4990	0
230	20241017	174600	80699705	4990	4990	4990	4990	0
231	20241017	174500	80699705	4990	4990	4990	4990	0
232	20241017	174400	80699705	4990	4990	4990	4990	0
233	20241017	174300	80699705	4990	4990	4990	4990	0
234	20241017	174200	80699705	4990	4990	4990	4990	0
235	20241017	174100	80699705	4990	4990	4990	4990	0
236	20241017	174000	80699705	4990	4990	4990	4990	0
237	20241017	173900	80699705	4990	4990	4990	4990	0
238	20241017	173800	80699705	4990	4990	4990	4990	0
239	20241017	173700	80699705	4990	4990	4990	4990	0
240	20241017	173600	80699705	4990	4990	4990	4990	0
241	20241017	173500	80699705	4990	4990	4990	4990	0
242	20241017	173400	80699705	4990	4990	4990	4990	185
243	20241017	173300	80699705	4990	4990	4990	4990	0
244	20241017	173200	80699705	4990	4990	4990	4990	0
245	20241017	173100	80699705	4990	4990	4990	4990	0
246	20241017	173000	80699705	4990	4990	4990	4990	0
247	20241017	172900	80699705	4990	4990	4990	4990	0
248	20241017	172800	80699705	4990	4990	4990	4990	0
249	20241017	172700	80699705	4990	4990	4990	4990	0
250	20241017	172600	80699705	4990	4990	4990	4990	0
251	20241017	172500	80699705	4990	4990	4990	4990	0
252	20241017	172400	80699705	4990	4990	4990	4990	0
253	20241017	172300	80699705	4990	4990	4990	4990	0
254	20241017	172200	80699705	4990	4990	4990	4990	0
255	20241017	172100	80699705	4990	4990	4990	4990	0
256	20241017	172000	80699705	4990	4990	4990	4990	0
257	20241017	171900	80699705	4990	4990	4990	4990	0
258	20241017	171800	80699705	4990	4990	4990	4990	0
259	20241017	171700	80699705	4990	4990	4990	4990	0
260	20241017	171600	80699705	4990	4990	4990	4990	0
261	20241017	171500	80699705	4990	4990	4990	4990	0
262	20241017	171400	80699705	4990	4990	4990	4990	0
263	20241017	171300	80699705	4990	4990	4990	4990	0
264	20241017	171200	80699705	4990	4990	4990	4990	0
265	20241017	171100	80699705	4990	4990	4990	4990	0
266	20241017	171000	80699705	4990	4990	4990	4990	0
267	20241017	170900	80699705	4990	4990	4990	4990	0
268	20241017	170800	80699705	4990	4990	4990	4990	0
269	20241017	170700	80699705	4990	4990	4990	4990	0
270	20241017	170600	80699705	4990	4990	4990	4990	0
271	20241017	170500	80699705	4990	4990	4990	4990	0
272	20241017	170400	80699705	4990	4990	4990	4990	185
273	20241017	170300	80699705	4990	4990	4990	4990	0
274	20241017	170200	80699705	4990	4990	4990	4990	0
275	20241017	170100	80699705	4990	4990	4990	4990	0
276	20241017	170000	80699705	4990	4990	4990	4990	0
277	20241017	165900	80699705	4990	4990	4990	4990	0
278	20241017	165800	80699705	4990	4990	4990	4990	0
279	20241017	165700	80699705	4990	4990	4990	4990	0
280	20241017	165600	80699705	4990	4990	4990	4990	0
281	20241017	165500	80699705	4990	4990	4990	4990	0
282	20241017	165400	80699705	4990	4990	4990	4990	0
283	20241017	165300	80699705	4990	4990	4990	4990	0
284	20241017	165200	80699705	4990	4990	4990	4990	0
285	20241017	165100	80699705	4990	4990	4990	4990	0
286	20241017	165000	80699705	4990	4990	4990	4990	0
287	20241017	164900	80699705	4990	4990	4990	4990	0
288	20241017	164800	80699705	4990	4990	4990	4990	0
289	20241017	164700	80699705	4990	4990	4990	4990	0
290	20241017	164600	80699705	4990	4990	4990	4990	0
291	20241017	164500	80699705	4990	4990	4990	4990	0
292	20241017	164400	80699705	4990	4990	4990	4990	0
293	20241017	164300	80699705	4990	4990	4990	4990	0
294	20241017	164200	80699705	4990	4990	4990	4990	0
295	20241017	164100	80699705	4990	4990	4990	4990	0
296	20241017	164000	80699705	4990	4990	4990	4990	0
297	20241017	163900	80699705	4990	4990	4990	4990	0
298	20241017	163800	80699705	4990	4990	4990	4990	0
299	20241017	163700	80699705	4990	4990	4990	4990	0
300	20241017	163600	80699705	4990	4990	4990	4990	0
301	20241017	163500	80699705	4990	4990	4990	4990	0
302	20241017	163400	80699705	4990	4990	4990	4990	185
303	20241017	163300	80699705	4990	4990	4990	4990	0
304	20241017	163200	80699705	4990	4990	4990	4990	0
305	20241017	163100	80699705	4990	4990	4990	4990	0
306	20241017	163000	80699705	4990	4990	4990	4990	0
307	20241017	162900	80699705	4990	4990	4990	4990	0
308	20241017	162800	80699705	4990	4990	4990	4990	0
309	20241017	162700	80699705	4990	4990	4990	4990	0
310	20241017	162600	80699705	4990	4990	4990	4990	0
311	20241017	162500	80699705	4990	4990	4990	4990	0
312	20241017	162400	80699705	4990	4990	4990	4990	0
313	20241017	162300	80699705	4990	4990	4990	4990	0
314	20241017	162200	80699705	4990	4990	4990	4990	0
315	20241017	162100	80699705	4990	4990	4990	4990	0
316	20241017	162000	80699705	4990	4990	4990	4990	0
317	20241017	161900	80699705	4990	4990	4990	4990	0
318	20241017	161800	80699705	4990	4990	4990	4990	0
319	20241017	161700	80699705	4990	4990	4990	4990	0
320	20241017	161600	80699705	4990	4990	4990	4990	0
321	20241017	161500	80699705	4990	4990	4990	4990	0
322	20241017	161400	80699705	4990	4990	4990	4990	0
323	20241017	161300	80699705	4990	4990	4990	4990	0
324	20241017	161200	80699705	4990	4990	4990	4990	0
325	20241017	161100	80699705	4990	4990	4990	4990	0
326	20241017	161000	80699705	4990	4990	4990	4990	0
327	20241017	160900	80699705	4990	4990	4990	4990	0
328	20241017	160800	80699705	4990	4990	4990	4990	0
329	20241017	160700	80699705	4990	4990	4990	4990	0
330	20241017	160600	80699705	4990	4990	4990	4990	0
331	20241017	160500	80699705	4990	4990	4990	4990	0
332	20241017	160400	80699705	4990	4990	4990	4990	185
333	20241017	160300	80699705	4990	4990	4990	4990	0
334	20241017	160200	80699705	4990	4990	4990	4990	0
335	20241017	160100	80699705	4990	4990	4990	4990	0
336	20241017	160000	80699705	4990	4990	4990	4990	0
337	20241017	155900	80699705	4990	4990	4990	4990	0
338	20241017	155800	80699705	4990	4990	4990	4990	0
339	20241017	155700	80699705	4990	4990	4990	4990	0
340	20241017	155600	80699705	4990	4990	4990	4990	0
341	20241017	155500	80699705	4990	4990	4990	4990	0
342	20241017	155400	80699705	4990	4990	4990	4990	0
343	20241017	155300	80699705	4990	4990	4990	4990	0
344	20241017	155200	80699705	4990	4990	4990	4990	0
345	20241017	155100	80699705	4990	4990	4990	4990	0
346	20241017	155000	80699705	4990	4990	4990	4990	0
347	20241017	154900	80699705	4990	4990	4990	4990	0
348	20241017	154800	80699705	4990	4990	4990	4990	0
349	20241017	154700	80699705	4990	4990	4990	4990	0
350	20241017	154600	80699705	4990	4990	4990	4990	0
351	20241017	154500	80699705	4990	4990	4990	4990	0
352	20241017	154400	80699705	4990	4990	4990	4990	0
353	20241017	154300	80699705	4990	4990	4990	4990	0
354	20241017	154200	80699705	4990	4990	4990	4990	0
355	20241017	154100	80699705	4990	4990	4990	4990	0
356	20241017	154000	80699705	4990	4990	4990	4990	0
357	20241017	153900	80699705	4990	4990	4990	4990	0
358	20241017	153800	80699705	4990	4990	4990	4990	0
359	20241017	153700	80699705	4990	4990	4990	4990	0
360	20241017	153600	80699705	4990	4990	4990	4990	0
361	20241017	153500	80699705	4990	4990	4990	4990	0
362	20241017	153400	80699705	4990	4990	4990	4990	185
363	20241017	153300	80699705	4990	4990	4990	4990	0
364	20241017	153200	80699705	4990	4990	4990	4990	0
365	20241017	153100	80699705	4990	4990	4990	4990	0
366	20241017	153000	80699705	4990	4990	4990	4990	185
367	20241017	152900	79776555	4985	4985	4985	4985	0
368	20241017	152800	79776555	4985	4985	4985	4985	0
369	20241017	152700	79776555	4985	4985	4985	4985	0
370	20241017	152600	79776555	4985	4985	4985	4985	0
371	20241017	152500	79776555	4985	4985	4985	4985	0
372	20241017	152400	79776555	4985	4985	4985	4985	0
373	20241017	152300	79776555	4985	4985	4985	4985	0
374	20241017	152200	79776555	4985	4985	4985	4985	0
375	20241017	152100	79776555	4985	4985	4985	4985	0
376	20241017	152000	79776555	4985	4985	4985	4985	0
377	20241017	151900	79776555	4985	4985	4985	4985	3
378	20241017	151800	79761600	4985	4985	4985	4985	5
379	20241017	151700	79736675	4985	4985	4985	4985	9
380	20241017	151600	79691810	4985	4985	4985	4985	5
381	20241017	151500	79666885	4985	4990	4990	4985	3
382	20241017	151400	79651925	4985	4990	4990	4985	10
383	20241017	151300	79602055	4990	4990	4990	4990	0
384	20241017	151200	79602055	4990	4985	4990	4985	16
385	20241017	151100	79522265	4985	4985	4985	4985	34
386	20241017	151000	79352775	4990	4990	4990	4990	102
387	20241017	150900	78843795	4985	4985	4985	4985	11
388	20241017	150800	78788960	4985	4985	4985	4985	36
389	20241017	150700	78609500	4985	4985	4985	4985	65
390	20241017	150600	78285475	4975	4985	4985	4975	72
391	20241017	150500	77926620	4985	4985	4985	4985	20
392	20241017	150400	77826920	4985	4980	4985	4980	140
393	20241017	150300	77129025	4970	4970	4970	4970	46
394	20241017	150200	76900405	4975	4975	4975	4975	0
395	20241017	150100	76900405	4975	4975	4975	4975	13
396	20241017	150000	76835730	4980	4985	4985	4975	74
397	20241017	145900	76467095	4985	4985	4985	4975	111
398	20241017	145800	75913770	4985	4975	4985	4970	94
399	20241017	145700	75445600	4975	4975	4975	4975	8
400	20241017	145600	75405800	4970	4975	4975	4970	35
401	20241017	145500	75231755	4980	4975	4980	4975	36
402	20241017	145400	75052555	4980	4980	4980	4980	44
403	20241017	145300	74833435	4975	4980	4980	4975	11
404	20241017	145200	74778705	4975	4975	4975	4975	31
405	20241017	145100	74624480	4975	4975	4975	4975	0
406	20241017	145000	74624480	4975	4975	4975	4975	40
407	20241017	144900	74425480	4975	4975	4975	4975	19
408	20241017	144800	74330955	4975	4975	4975	4975	27
409	20241017	144700	74196630	4975	4980	4980	4975	49
410	20241017	144600	73952805	4980	4980	4980	4980	108
411	20241017	144500	73414965	4980	4980	4980	4980	9
412	20241017	144400	73370145	4980	4985	4985	4980	341
413	20241017	144300	71670395	4985	4985	4985	4985	0
414	20241017	144200	71670395	4985	4985	4985	4985	60
415	20241017	144100	71371295	4985	4985	4985	4985	79
416	20241017	144000	70977480	4985	4985	4985	4985	23
417	20241017	143900	70862825	4975	4985	4985	4975	20
418	20241017	143800	70763285	4985	4985	4985	4985	47
419	20241017	143700	70528990	4985	4985	4985	4985	57
420	20241017	143600	70244845	4985	4975	4985	4975	65
421	20241017	143500	69921085	4975	4975	4975	4975	41
422	20241017	143400	69717110	4975	4975	4975	4975	3
423	20241017	143300	69702185	4975	4975	4975	4975	10
424	20241017	143200	69652435	4975	4975	4975	4975	0
425	20241017	143100	69652435	4975	4985	4985	4975	62
426	20241017	143000	69343675	4985	4980	4985	4980	78
427	20241017	142900	68955065	4980	4980	4980	4980	109
428	20241017	142800	68412245	4980	4980	4980	4980	15
429	20241017	142700	68337545	4980	4980	4980	4980	56
430	20241017	142600	68058665	4980	4980	4980	4980	2
431	20241017	142500	68048705	4980	4980	4980	4980	35
432	20241017	142400	67874405	4975	4975	4975	4975	0
433	20241017	142300	67874405	4975	4985	4985	4975	72
434	20241017	142200	67515735	4985	4965	4985	4960	62
435	20241017	142100	67207820	4970	4970	4970	4970	11
436	20241017	142000	67153150	4965	4965	4965	4965	12
437	20241017	141900	67093570	4965	4965	4965	4965	43
438	20241017	141800	66880075	4980	4980	4980	4980	42
439	20241017	141700	66670915	4980	4965	4985	4965	100
440	20241017	141600	66173085	4960	4965	4965	4960	64
441	20241017	141500	65855455	4970	4970	4970	4970	4
442	20241017	141400	65835575	4970	4970	4970	4970	12
443	20241017	141300	65775935	4980	4975	4990	4975	155
444	20241017	141200	65003000	4970	4970	4975	4970	38
445	20241017	141100	64814135	4970	4970	4970	4970	10
446	20241017	141000	64764435	4970	4965	4970	4965	30
447	20241017	140900	64615470	4970	4970	4970	4970	5
448	20241017	140800	64590620	4980	4970	4980	4970	23
449	20241017	140700	64476300	4980	4980	4980	4980	8
450	20241017	140600	64436460	4985	4965	4985	4965	64
451	20241017	140500	64118515	4970	4970	4970	4970	79
452	20241017	140400	63725885	4975	4975	4975	4975	0
453	20241017	140300	63725885	4975	4975	4975	4975	29
454	20241017	140200	63581610	4980	4980	4980	4980	0
455	20241017	140100	63581610	4980	4980	4985	4975	106
456	20241017	140000	63053470	4980	4960	4980	4960	192
457	20241017	135900	62099105	4960	4960	4960	4960	0
458	20241017	135800	62099105	4960	4975	4975	4960	568
459	20241017	135700	59276350	4975	4975	4975	4975	10
460	20241017	135600	59226600	4975	4975	4975	4975	0
461	20241017	135500	59226600	4975	4985	4985	4975	59
462	20241017	135400	58932805	4985	4985	4985	4985	80
463	20241017	135300	58534005	4985	4980	4985	4980	112
464	20241017	135200	57975815	4980	4980	4980	4980	79
465	20241017	135100	57582395	4980	4980	4980	4980	27
466	20241017	135000	57447935	4980	4980	4980	4980	14
467	20241017	134900	57378215	4980	4980	4980	4980	45
468	20241017	134800	57154115	4990	4980	4990	4980	127
469	20241017	134700	56520785	4980	4980	4980	4980	23
470	20241017	134600	56406245	4980	4980	4980	4980	63
471	20241017	134500	56092505	4980	4980	4980	4980	0
472	20241017	134400	56092505	4980	4980	4980	4980	112
473	20241017	134300	55534745	4985	4985	4985	4985	45
474	20241017	134200	55310420	4985	4985	4985	4985	48
475	20241017	134100	55071140	4985	4990	4990	4985	454
476	20241017	134000	52807615	4990	4990	4990	4990	101
477	20241017	133900	52303625	4990	4990	4990	4990	9
478	20241017	133800	52258715	4990	4990	4990	4990	32
479	20241017	133700	52099035	4990	4990	4990	4990	0
480	20241017	133600	52099035	4990	4985	4990	4985	51
481	20241017	133500	51844680	4985	4985	4985	4985	30
482	20241017	133400	51695130	4985	4985	4985	4985	26
483	20241017	133300	51565520	4990	4990	4990	4990	43
484	20241017	133200	51350950	4990	4990	4990	4990	47
485	20241017	133100	51116420	4990	4990	4990	4990	47
486	20241017	133000	50881890	4990	4990	4990	4990	51
487	20241017	132900	50627400	4990	4990	4990	4990	54
488	20241017	132800	50357940	4990	4990	4990	4990	52
489	20241017	132700	50098460	4985	4985	4985	4985	33
490	20241017	132600	49933955	4985	4985	4985	4985	10
491	20241017	132500	49884105	4985	4985	4985	4985	38
492	20241017	132400	49694675	4985	4985	4985	4985	11
493	20241017	132300	49639840	4985	4985	4985	4985	0
494	20241017	132200	49639840	4985	4985	4985	4985	35
495	20241017	132100	49465365	4985	4990	4990	4985	30
496	20241017	132000	49315800	4990	4990	4990	4990	22
497	20241017	131900	49206020	4990	4990	4990	4990	100
498	20241017	131800	48707020	4990	4995	4995	4990	52
499	20241017	131700	48447505	4990	4985	4990	4985	65
500	20241017	131600	48123350	4985	4985	4985	4985	40
501	20241017	131500	47923950	4985	4985	4985	4985	0
502	20241017	131400	47923950	4985	4995	4995	4985	96
503	20241017	131300	47444970	4995	4990	5000	4990	228
504	20241017	131200	46305185	4990	4985	4990	4985	29
505	20241017	131100	46160605	4985	4990	4990	4985	16
506	20241017	131000	46080825	4990	4985	4990	4985	38
507	20241017	130900	45891320	4995	4995	4995	4995	20
508	20241017	130800	45791420	4995	4995	4995	4985	77
509	20241017	130700	45407175	4995	4995	4995	4995	15
510	20241017	130600	45332250	4985	4985	4985	4985	0
511	20241017	130500	45332250	4985	4985	4985	4985	1
512	20241017	130400	45327265	4985	4985	4985	4985	0
513	20241017	130300	45327265	4985	4995	4995	4985	8
514	20241017	130200	45287345	4995	4995	4995	4995	7
515	20241017	130100	45252380	4995	4995	4995	4995	0
516	20241017	130000	45252380	4995	4995	4995	4995	40
517	20241017	125900	45052580	4985	4985	4985	4985	78
518	20241017	125800	44663750	4995	4995	4995	4995	3
519	20241017	125700	44648765	4995	4995	4995	4995	9
520	20241017	125600	44603810	4995	4995	4995	4995	40
521	20241017	125500	44404010	4995	4985	4995	4985	398
522	20241017	125400	42419820	4990	4990	4990	4990	17
523	20241017	125300	42334990	4995	4995	4995	4995	9
524	20241017	125200	42290035	4995	4995	4995	4995	39
525	20241017	125100	42095230	4995	4995	4995	4990	47
526	20241017	125000	41860485	4995	4995	4995	4995	0
527	20241017	124900	41860485	4995	4995	4995	4990	137
528	20241017	124800	41176180	4995	4995	4995	4995	0
529	20241017	124700	41176180	4995	4995	4995	4995	0
530	20241017	124600	41176180	4995	4995	4995	4995	0
531	20241017	124500	41176180	4995	4995	4995	4995	0
532	20241017	124400	41176180	4995	4995	4995	4995	0
533	20241017	124300	41176180	4995	4995	4995	4995	1
534	20241017	124200	41171185	4995	4995	4995	4995	0
535	20241017	124100	41171185	4995	4995	4995	4995	2
536	20241017	124000	41161195	4995	4995	4995	4995	6
537	20241017	123900	41131225	4995	4995	4995	4995	0
538	20241017	123800	41131225	4995	4995	4995	4995	22
539	20241017	123700	41021335	4995	4985	4995	4985	62
540	20241017	123600	40712035	4985	4985	4985	4985	0
541	20241017	123500	40712035	4985	4990	4990	4985	112
542	20241017	123400	40153705	4990	4990	4990	4990	0
543	20241017	123300	40153705	4990	4990	4990	4990	2
544	20241017	123200	40143725	4995	4995	4995	4995	78
545	20241017	123100	39754115	4995	4995	4995	4995	122
546	20241017	123000	39144725	4995	4995	4995	4995	45
547	20241017	122900	38919950	4995	4995	4995	4995	45
548	20241017	122800	38695175	4995	4995	4995	4995	0
549	20241017	122700	38695175	4995	4995	4995	4995	52
550	20241017	122600	38435435	4995	4995	4995	4995	51
551	20241017	122500	38180690	4995	4995	4995	4995	0
552	20241017	122400	38180690	4995	4995	4995	4995	225
553	20241017	122300	37056815	4995	4995	4995	4995	595
554	20241017	122200	34084790	4995	4995	4995	4995	0
555	20241017	122100	34084790	4995	4995	4995	4995	0
556	20241017	122000	34084790	4995	4995	4995	4995	0
557	20241017	121900	34084790	4995	4995	4995	4995	0
558	20241017	121800	34084790	4995	4995	4995	4995	0
559	20241017	121700	34084790	4995	4995	4995	4995	0
560	20241017	121600	34084790	4995	4995	4995	4995	0
561	20241017	121500	34084790	4995	4995	4995	4995	1
562	20241017	121400	34079795	4995	4995	4995	4995	0
563	20241017	121300	34079795	4995	4985	4995	4985	2
564	20241017	121200	34069815	4985	4985	4985	4985	0
565	20241017	121100	34069815	4985	4985	4985	4985	3
566	20241017	121000	34054860	4985	4985	4985	4985	12
567	20241017	120900	33995040	4995	4995	4995	4995	0
568	20241017	120800	33995040	4995	4995	5000	4995	41
569	20241017	120700	33790145	4995	4995	4995	4995	38
570	20241017	120600	33600335	4995	4995	4995	4995	9
571	20241017	120500	33555380	4985	4985	4985	4985	0
572	20241017	120400	33555380	4985	4985	4985	4985	0
573	20241017	120300	33555380	4985	4985	4985	4985	0
574	20241017	120200	33555380	4985	4985	4985	4985	1
575	20241017	120100	33550395	4995	4995	4995	4995	3
576	20241017	120000	33535410	4985	4985	4985	4985	0
577	20241017	115900	33535410	4985	4985	4985	4985	0
578	20241017	115800	33535410	4985	4985	4985	4985	0
579	20241017	115700	33535410	4985	4985	4985	4985	0
580	20241017	115600	33535410	4985	4985	4985	4985	0
581	20241017	115500	33535410	4985	4985	4985	4985	0
582	20241017	115400	33535410	4985	4985	4985	4985	0
583	20241017	115300	33535410	4985	4985	4985	4985	0
584	20241017	115200	33535410	4985	4985	4985	4985	0
585	20241017	115100	33535410	4985	4985	4985	4985	0
586	20241017	115000	33535410	4985	4985	4985	4985	0
587	20241017	114900	33535410	4985	4985	4985	4985	0
588	20241017	114800	33535410	4985	4985	4985	4985	0
589	20241017	114700	33535410	4985	4985	4985	4985	0
590	20241017	114600	33535410	4985	4985	4985	4985	0
591	20241017	114500	33535410	4985	4985	4985	4985	2
592	20241017	114400	33525440	4985	4985	4985	4985	0
593	20241017	114300	33525440	4985	4985	4985	4985	4
594	20241017	114200	33505500	4985	4985	4985	4985	13
595	20241017	114100	33440695	4985	4985	4985	4985	42
596	20241017	114000	33231325	4985	4985	4985	4985	1
597	20241017	113900	33226340	4985	4985	4985	4985	1
598	20241017	113800	33221355	4985	4985	4985	4985	0
599	20241017	113700	33221355	4985	4985	4985	4985	0
600	20241017	113600	33221355	4985	4985	4985	4985	0
601	20241017	113500	33221355	4985	4985	4985	4985	0
602	20241017	113400	33221355	4985	4985	4985	4985	0
603	20241017	113300	33221355	4985	4985	4985	4985	0
604	20241017	113200	33221355	4985	4985	4985	4985	0
605	20241017	113100	33221355	4985	4985	4985	4985	0
606	20241017	113000	33221355	4985	4985	4985	4985	0
607	20241017	112900	33221355	4985	4985	4985	4985	1
608	20241017	112800	33216370	4985	4985	4985	4985	0
609	20241017	112700	33216370	4985	4985	4985	4985	2
610	20241017	112600	33206400	4985	4985	4985	4985	7
611	20241017	112500	33171505	4985	4985	4985	4985	0
612	20241017	112400	33171505	4985	4985	4985	4985	104
613	20241017	112300	32653065	4985	4985	4985	4985	0
614	20241017	112200	32653065	4985	4985	4985	4985	0
615	20241017	112100	32653065	4985	4985	4985	4985	0
616	20241017	112000	32653065	4985	4985	4985	4985	0
617	20241017	111900	32653065	4985	4985	4985	4985	0
618	20241017	111800	32653065	4985	4985	4985	4985	0
619	20241017	111700	32653065	4985	4985	4985	4985	0
620	20241017	111600	32653065	4985	4985	4985	4985	1
621	20241017	111500	32648080	4990	4990	4990	4990	0
622	20241017	111400	32648080	4990	4990	4990	4990	0
623	20241017	111300	32648080	4990	4990	4990	4990	1
624	20241017	111200	32643090	4985	4985	4985	4985	0
625	20241017	111100	32643090	4985	4985	4985	4985	0
626	20241017	111000	32643090	4985	4985	4985	4985	5
627	20241017	110900	32618165	4985	4985	4985	4985	0
628	20241017	110800	32618165	4985	4985	4985	4985	18
629	20241017	110700	32528435	4990	4990	4990	4990	0
630	20241017	110600	32528435	4990	4990	4990	4990	8
631	20241017	110500	32488515	4990	4990	4990	4990	0
632	20241017	110400	32488515	4990	4990	4990	4990	0
633	20241017	110300	32488515	4990	4990	4990	4990	47
634	20241017	110200	32253985	4995	4995	4995	4995	2
635	20241017	110100	32243995	4990	4990	4990	4990	47
636	20241017	110000	32009465	4990	4990	4990	4990	0
637	20241017	105900	32009465	4990	4990	4990	4990	47
638	20241017	105800	31774935	4995	4995	4995	4995	50
639	20241017	105700	31525185	4995	4995	4995	4995	0
640	20241017	105600	31525185	4995	4995	4995	4995	4
641	20241017	105500	31505205	4995	4995	4995	4995	26
642	20241017	105400	31375335	4995	4995	4995	4995	21
643	20241017	105300	31270440	5000	5000	5000	5000	0
644	20241017	105200	31270440	5000	5000	5000	5000	182
645	20241017	105100	30360440	5000	5000	5000	5000	0
646	20241017	105000	30360440	5000	5000	5000	5000	0
647	20241017	104900	30360440	5000	5000	5000	5000	47
648	20241017	104800	30125440	5000	5000	5000	5000	0
649	20241017	104700	30125440	5000	5000	5000	5000	47
650	20241017	104600	29890440	5000	5000	5000	5000	50
651	20241017	104500	29640440	5000	5000	5000	5000	52
652	20241017	104400	29380440	5000	5000	5000	5000	0
653	20241017	104300	29380440	5000	5000	5000	5000	0
654	20241017	104200	29380440	5000	5000	5000	5000	47
655	20241017	104100	29145440	5000	5000	5000	5000	95
656	20241017	104000	28670440	4990	4990	4990	4990	47
657	20241017	103900	28435910	5000	5000	5000	5000	0
658	20241017	103800	28435910	5000	4990	5000	4990	84
659	20241017	103700	28016600	5000	5000	5000	5000	0
660	20241017	103600	28016600	5000	5000	5000	5000	1
661	20241017	103500	28011600	5000	5000	5000	5000	55
662	20241017	103400	27736600	5000	5000	5000	5000	0
663	20241017	103300	27736600	5000	5000	5000	5000	92
664	20241017	103200	27276600	5000	5000	5000	5000	0
665	20241017	103100	27276600	5000	5000	5000	5000	47
666	20241017	103000	27041600	5000	5000	5000	5000	79
667	20241017	102900	26646600	5000	5000	5000	5000	211
668	20241017	102800	25591600	5000	5000	5000	5000	47
669	20241017	102700	25356600	5000	5000	5000	5000	0
670	20241017	102600	25356600	5000	5000	5000	5000	47
671	20241017	102500	25121600	5010	5010	5010	5010	0
672	20241017	102400	25121600	5010	5000	5010	5000	99
673	20241017	102300	24626590	5000	5000	5000	5000	0
674	20241017	102200	24626590	5000	5000	5000	5000	0
675	20241017	102100	24626590	5000	5000	5000	5000	48
676	20241017	102000	24386590	4990	5000	5000	4990	1413
677	20241017	101900	17324920	5000	5000	5000	5000	38
678	20241017	101800	17134920	5000	5000	5000	5000	0
679	20241017	101700	17134920	5000	5000	5000	5000	48
680	20241017	101600	16894920	5000	5000	5000	5000	0
681	20241017	101500	16894920	5000	5000	5000	5000	0
682	20241017	101400	16894920	5000	5000	5000	5000	47
683	20241017	101300	16659920	5000	5000	5000	5000	0
684	20241017	101200	16659920	5000	5000	5000	5000	47
685	20241017	101100	16424920	5010	5000	5010	5000	56
686	20241017	101000	16144860	5000	5000	5000	5000	97
687	20241017	100900	15659860	5000	4995	5000	4995	232
688	20241017	100800	14500770	4990	4990	4990	4990	0
689	20241017	100700	14500770	4990	4995	4995	4990	182
690	20241017	100600	13591915	4995	4995	4995	4995	1
691	20241017	100500	13586920	4990	4990	4990	4990	47
692	20241017	100400	13352390	4990	4990	4990	4990	0
693	20241017	100300	13352390	4990	4990	4990	4990	47
694	20241017	100200	13117860	4995	4995	4995	4995	1
695	20241017	100100	13112865	4995	4990	4995	4990	309
696	20241017	100000	11569650	4995	4995	4995	4995	0
697	20241017	095900	11569650	4995	4995	4995	4995	116
698	20241017	095800	10990230	4990	4990	4990	4990	47
699	20241017	095700	10755700	4990	4990	4990	4990	0
700	20241017	095600	10755700	4990	4990	4990	4990	47
701	20241017	095500	10521170	4995	4995	4995	4995	0
702	20241017	095400	10521170	4995	4990	4995	4990	51
703	20241017	095300	10266660	4990	4990	4990	4990	0
704	20241017	095200	10266660	4990	4990	4990	4990	0
705	20241017	095100	10266660	4990	4995	4995	4990	70
706	20241017	095000	9917245	4995	4995	4995	4995	71
707	20241017	094900	9562600	4990	4990	4990	4990	47
708	20241017	094800	9328070	4995	4995	4995	4995	0
709	20241017	094700	9328070	4995	4990	4995	4990	210
710	20241017	094600	8279360	4995	4990	4995	4990	60
711	20241017	094500	7979760	4990	4990	4990	4990	0
712	20241017	094400	7979760	4990	4990	4990	4990	47
713	20241017	094300	7745230	4990	4990	4990	4990	0
714	20241017	094200	7745230	4990	4990	4990	4990	47
715	20241017	094100	7510700	4990	4990	4990	4990	0
716	20241017	094000	7510700	4990	4990	4990	4990	47
717	20241017	093900	7276170	4995	4995	4995	4995	10
718	20241017	093800	7226220	4995	4990	4995	4990	5
719	20241017	093700	7201250	4985	4985	4985	4985	47
720	20241017	093600	6966955	4985	4985	4985	4985	20
721	20241017	093500	6867255	4990	4990	4990	4990	89
722	20241017	093400	6423145	4995	4995	4995	4995	25
723	20241017	093300	6298270	5000	4995	5000	4990	77
724	20241017	093200	5913875	4995	4995	4995	4990	147
725	20241017	093100	5179840	4995	4995	4995	4995	75
726	20241017	093000	4805215	4995	5000	5000	4995	97
727	20241017	092900	4320640	5000	5000	5000	5000	0
728	20241017	092800	4320640	5000	5000	5000	5000	0
729	20241017	092700	4320640	5000	5000	5000	5000	5
730	20241017	092600	4295640	4995	4995	4995	4995	0
731	20241017	092500	4295640	4995	4995	4995	4995	3
732	20241017	092400	4280655	5000	5000	5000	5000	193
733	20241017	092300	3315655	5000	5000	5000	5000	40
734	20241017	092200	3115655	5000	5000	5000	5000	0
735	20241017	092100	3115655	5000	5000	5000	5000	100
736	20241017	092000	2615655	5010	5010	5010	5010	0
737	20241017	091900	2615655	5010	5010	5010	5010	0
738	20241017	091800	2615655	5010	5010	5010	5010	20
739	20241017	091700	2515455	5010	5010	5010	5010	0
740	20241017	091600	2515455	5010	5010	5010	5010	20
741	20241017	091500	2415255	5010	5010	5010	5010	0
742	20241017	091400	2415255	5010	5010	5010	5010	0
743	20241017	091300	2415255	5010	5010	5010	5010	1
744	20241017	091200	2410245	4995	4995	4995	4995	0
745	20241017	091100	2410245	4995	4995	4995	4995	0
746	20241017	091000	2410245	4995	4995	4995	4995	0
747	20241017	090900	2410245	4995	5000	5000	4995	359
748	20241017	090800	615285	4995	4995	4995	4995	0
749	20241017	090700	615285	4995	4995	4995	4995	0
750	20241017	090600	615285	4995	4995	4995	4995	0
751	20241017	090500	615285	4995	4995	4995	4995	0
752	20241017	090400	615285	4995	4995	4995	4995	1
753	20241017	090300	610290	5010	5000	5010	5000	100
754	20241017	090200	109890	4995	4995	4995	4995	0
755	20241017	090100	109890	4995	4995	4995	4995	0
756	20241017	090000	109890	4995	4995	4995	4995	22