KissMeData/131370/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202500	169434910	2870	2870	2870	2870	2518
3	20241022	202400	169434910	2870	2870	2870	2870	0
4	20241022	202300	169434910	2870	2870	2870	2870	0
5	20241022	202200	169434910	2870	2870	2870	2870	0
6	20241022	202100	169434910	2870	2870	2870	2870	0
7	20241022	202000	169434910	2870	2870	2870	2870	0
8	20241022	201900	169434910	2870	2870	2870	2870	0
9	20241022	201800	169434910	2870	2870	2870	2870	0
10	20241022	201700	169434910	2870	2870	2870	2870	0
11	20241022	201600	169434910	2870	2870	2870	2870	0
12	20241022	201500	169434910	2870	2870	2870	2870	0
13	20241022	201400	169434910	2870	2870	2870	2870	0
14	20241022	201300	169434910	2870	2870	2870	2870	0
15	20241022	201200	169434910	2870	2870	2870	2870	0
16	20241022	201100	169434910	2870	2870	2870	2870	0
17	20241022	201000	169434910	2870	2870	2870	2870	0
18	20241022	200900	169434910	2870	2870	2870	2870	0
19	20241022	200800	169434910	2870	2870	2870	2870	0
20	20241022	200700	169434910	2870	2870	2870	2870	0
21	20241022	200600	169434910	2870	2870	2870	2870	0
22	20241022	200500	169434910	2870	2870	2870	2870	0
23	20241022	200400	169434910	2870	2870	2870	2870	0
24	20241022	200300	169434910	2870	2870	2870	2870	0
25	20241022	200200	169434910	2870	2870	2870	2870	0
26	20241022	200100	169434910	2870	2870	2870	2870	0
27	20241022	200000	169434910	2870	2870	2870	2870	0
28	20241022	195900	169434910	2870	2870	2870	2870	0
29	20241022	195800	169434910	2870	2870	2870	2870	0
30	20241022	195700	169434910	2870	2870	2870	2870	0
31	20241022	195600	169434910	2870	2870	2870	2870	0
32	20241022	195500	169434910	2870	2870	2870	2870	2518
33	20241022	195400	169434910	2870	2870	2870	2870	0
34	20241022	195300	169434910	2870	2870	2870	2870	0
35	20241022	195200	169434910	2870	2870	2870	2870	0
36	20241022	195100	169434910	2870	2870	2870	2870	0
37	20241022	195000	169434910	2870	2870	2870	2870	0
38	20241022	194900	169434910	2870	2870	2870	2870	0
39	20241022	194800	169434910	2870	2870	2870	2870	0
40	20241022	194700	169434910	2870	2870	2870	2870	0
41	20241022	194600	169434910	2870	2870	2870	2870	0
42	20241022	194500	169434910	2870	2870	2870	2870	0
43	20241022	194400	169434910	2870	2870	2870	2870	0
44	20241022	194300	169434910	2870	2870	2870	2870	0
45	20241022	194200	169434910	2870	2870	2870	2870	0
46	20241022	194100	169434910	2870	2870	2870	2870	0
47	20241022	194000	169434910	2870	2870	2870	2870	0
48	20241022	193900	169434910	2870	2870	2870	2870	0
49	20241022	193800	169434910	2870	2870	2870	2870	0
50	20241022	193700	169434910	2870	2870	2870	2870	0
51	20241022	193600	169434910	2870	2870	2870	2870	0
52	20241022	193500	169434910	2870	2870	2870	2870	0
53	20241022	193400	169434910	2870	2870	2870	2870	0
54	20241022	193300	169434910	2870	2870	2870	2870	0
55	20241022	193200	169434910	2870	2870	2870	2870	0
56	20241022	193100	169434910	2870	2870	2870	2870	0
57	20241022	193000	169434910	2870	2870	2870	2870	0
58	20241022	192900	169434910	2870	2870	2870	2870	0
59	20241022	192800	169434910	2870	2870	2870	2870	0
60	20241022	192700	169434910	2870	2870	2870	2870	0
61	20241022	192600	169434910	2870	2870	2870	2870	0
62	20241022	192500	169434910	2870	2870	2870	2870	2518
63	20241022	192400	169434910	2870	2870	2870	2870	0
64	20241022	192300	169434910	2870	2870	2870	2870	0
65	20241022	192200	169434910	2870	2870	2870	2870	0
66	20241022	192100	169434910	2870	2870	2870	2870	0
67	20241022	192000	169434910	2870	2870	2870	2870	0
68	20241022	191900	169434910	2870	2870	2870	2870	0
69	20241022	191800	169434910	2870	2870	2870	2870	0
70	20241022	191700	169434910	2870	2870	2870	2870	0
71	20241022	191600	169434910	2870	2870	2870	2870	0
72	20241022	191500	169434910	2870	2870	2870	2870	0
73	20241022	191400	169434910	2870	2870	2870	2870	0
74	20241022	191300	169434910	2870	2870	2870	2870	0
75	20241022	191200	169434910	2870	2870	2870	2870	0
76	20241022	191100	169434910	2870	2870	2870	2870	0
77	20241022	191000	169434910	2870	2870	2870	2870	0
78	20241022	190900	169434910	2870	2870	2870	2870	0
79	20241022	190800	169434910	2870	2870	2870	2870	0
80	20241022	190700	169434910	2870	2870	2870	2870	0
81	20241022	190600	169434910	2870	2870	2870	2870	0
82	20241022	190500	169434910	2870	2870	2870	2870	0
83	20241022	190400	169434910	2870	2870	2870	2870	0
84	20241022	190300	169434910	2870	2870	2870	2870	0
85	20241022	190200	169434910	2870	2870	2870	2870	0
86	20241022	190100	169434910	2870	2870	2870	2870	0
87	20241022	190000	169434910	2870	2870	2870	2870	0
88	20241022	185900	169434910	2870	2870	2870	2870	0
89	20241022	185800	169434910	2870	2870	2870	2870	0
90	20241022	185700	169434910	2870	2870	2870	2870	0
91	20241022	185600	169434910	2870	2870	2870	2870	0
92	20241022	185500	169434910	2870	2870	2870	2870	2518
93	20241022	185400	169434910	2870	2870	2870	2870	0
94	20241022	185300	169434910	2870	2870	2870	2870	0
95	20241022	185200	169434910	2870	2870	2870	2870	0
96	20241022	185100	169434910	2870	2870	2870	2870	0
97	20241022	185000	169434910	2870	2870	2870	2870	0
98	20241022	184900	169434910	2870	2870	2870	2870	0
99	20241022	184800	169434910	2870	2870	2870	2870	0
100	20241022	184700	169434910	2870	2870	2870	2870	0
101	20241022	184600	169434910	2870	2870	2870	2870	0
102	20241022	184500	169434910	2870	2870	2870	2870	0
103	20241022	184400	169434910	2870	2870	2870	2870	0
104	20241022	184300	169434910	2870	2870	2870	2870	0
105	20241022	184200	169434910	2870	2870	2870	2870	0
106	20241022	184100	169434910	2870	2870	2870	2870	0
107	20241022	184000	169434910	2870	2870	2870	2870	0
108	20241022	183900	169434910	2870	2870	2870	2870	0
109	20241022	183800	169434910	2870	2870	2870	2870	0
110	20241022	183700	169434910	2870	2870	2870	2870	0
111	20241022	183600	169434910	2870	2870	2870	2870	0
112	20241022	183500	169434910	2870	2870	2870	2870	0
113	20241022	183400	169434910	2870	2870	2870	2870	0
114	20241022	183300	169434910	2870	2870	2870	2870	0
115	20241022	183200	169434910	2870	2870	2870	2870	0
116	20241022	183100	169434910	2870	2870	2870	2870	0
117	20241022	183000	169434910	2870	2870	2870	2870	0
118	20241022	182900	169434910	2870	2870	2870	2870	0
119	20241022	182800	169434910	2870	2870	2870	2870	0
120	20241022	182700	169434910	2870	2870	2870	2870	0
121	20241022	182600	169434910	2870	2870	2870	2870	0
122	20241022	182500	169434910	2870	2870	2870	2870	2518
123	20241022	182400	169434910	2870	2870	2870	2870	0
124	20241022	182300	169434910	2870	2870	2870	2870	0
125	20241022	182200	169434910	2870	2870	2870	2870	0
126	20241022	182100	169434910	2870	2870	2870	2870	0
127	20241022	182000	169434910	2870	2870	2870	2870	0
128	20241022	181900	169434910	2870	2870	2870	2870	0
129	20241022	181800	169434910	2870	2870	2870	2870	0
130	20241022	181700	169434910	2870	2870	2870	2870	0
131	20241022	181600	169434910	2870	2870	2870	2870	0
132	20241022	181500	169434910	2870	2870	2870	2870	0
133	20241022	181400	169434910	2870	2870	2870	2870	0
134	20241022	181300	169434910	2870	2870	2870	2870	0
135	20241022	181200	169434910	2870	2870	2870	2870	0
136	20241022	181100	169434910	2870	2870	2870	2870	0
137	20241022	181000	169434910	2870	2870	2870	2870	0
138	20241022	180900	169434910	2870	2870	2870	2870	0
139	20241022	180800	169434910	2870	2870	2870	2870	0
140	20241022	180700	169434910	2870	2870	2870	2870	0
141	20241022	180600	169434910	2870	2870	2870	2870	0
142	20241022	180500	169434910	2870	2870	2870	2870	0
143	20241022	180400	169434910	2870	2870	2870	2870	0
144	20241022	180300	169434910	2870	2870	2870	2870	0
145	20241022	180200	169434910	2870	2870	2870	2870	0
146	20241022	180100	169434910	2870	2870	2870	2870	0
147	20241022	180000	169434910	2870	2870	2870	2870	0
148	20241022	175900	169434910	2870	2870	2870	2870	0
149	20241022	175800	169434910	2870	2870	2870	2870	0
150	20241022	175700	169434910	2870	2870	2870	2870	0
151	20241022	175600	169434910	2870	2870	2870	2870	0
152	20241022	175500	169434910	2870	2870	2870	2870	2518
153	20241022	175400	169434910	2870	2870	2870	2870	0
154	20241022	175300	169434910	2870	2870	2870	2870	0
155	20241022	175200	169434910	2870	2870	2870	2870	0
156	20241022	175100	169434910	2870	2870	2870	2870	0
157	20241022	175000	169434910	2870	2870	2870	2870	0
158	20241022	174900	169434910	2870	2870	2870	2870	0
159	20241022	174800	169434910	2870	2870	2870	2870	0
160	20241022	174700	169434910	2870	2870	2870	2870	0
161	20241022	174600	169434910	2870	2870	2870	2870	0
162	20241022	174500	169434910	2870	2870	2870	2870	0
163	20241022	174400	169434910	2870	2870	2870	2870	0
164	20241022	174300	169434910	2870	2870	2870	2870	0
165	20241022	174200	169434910	2870	2870	2870	2870	0
166	20241022	174100	169434910	2870	2870	2870	2870	0
167	20241022	174000	169434910	2870	2870	2870	2870	0
168	20241022	173900	169434910	2870	2870	2870	2870	0
169	20241022	173800	169434910	2870	2870	2870	2870	0
170	20241022	173700	169434910	2870	2870	2870	2870	0
171	20241022	173600	169434910	2870	2870	2870	2870	0
172	20241022	173500	169434910	2870	2870	2870	2870	0
173	20241022	173400	169434910	2870	2870	2870	2870	0
174	20241022	173300	169434910	2870	2870	2870	2870	0
175	20241022	173200	169434910	2870	2870	2870	2870	0
176	20241022	173100	169434910	2870	2870	2870	2870	0
177	20241022	173000	169434910	2870	2870	2870	2870	0
178	20241022	172900	169434910	2870	2870	2870	2870	0
179	20241022	172800	169434910	2870	2870	2870	2870	0
180	20241022	172700	169434910	2870	2870	2870	2870	0
181	20241022	172600	169434910	2870	2870	2870	2870	0
182	20241022	172500	169434910	2870	2870	2870	2870	2518
183	20241022	172400	169434910	2870	2870	2870	2870	0
184	20241022	172300	169434910	2870	2870	2870	2870	0
185	20241022	172200	169434910	2870	2870	2870	2870	0
186	20241022	172100	169434910	2870	2870	2870	2870	0
187	20241022	172000	169434910	2870	2870	2870	2870	0
188	20241022	171900	169434910	2870	2870	2870	2870	0
189	20241022	171800	169434910	2870	2870	2870	2870	0
190	20241022	171700	169434910	2870	2870	2870	2870	0
191	20241022	171600	169434910	2870	2870	2870	2870	0
192	20241022	171500	169434910	2870	2870	2870	2870	0
193	20241022	171400	169434910	2870	2870	2870	2870	0
194	20241022	171300	169434910	2870	2870	2870	2870	0
195	20241022	171200	169434910	2870	2870	2870	2870	0
196	20241022	171100	169434910	2870	2870	2870	2870	0
197	20241022	171000	169434910	2870	2870	2870	2870	0
198	20241022	170900	169434910	2870	2870	2870	2870	0
199	20241022	170800	169434910	2870	2870	2870	2870	0
200	20241022	170700	169434910	2870	2870	2870	2870	0
201	20241022	170600	169434910	2870	2870	2870	2870	0
202	20241022	170500	169434910	2870	2870	2870	2870	0
203	20241022	170400	169434910	2870	2870	2870	2870	0
204	20241022	170300	169434910	2870	2870	2870	2870	0
205	20241022	170200	169434910	2870	2870	2870	2870	0
206	20241022	170100	169434910	2870	2870	2870	2870	0
207	20241022	170000	169434910	2870	2870	2870	2870	0
208	20241022	165900	169434910	2870	2870	2870	2870	0
209	20241022	165800	169434910	2870	2870	2870	2870	0
210	20241022	165700	169434910	2870	2870	2870	2870	0
211	20241022	165600	169434910	2870	2870	2870	2870	0
212	20241022	165500	169434910	2870	2870	2870	2870	2518
213	20241022	165400	169434910	2870	2870	2870	2870	0
214	20241022	165300	169434910	2870	2870	2870	2870	0
215	20241022	165200	169434910	2870	2870	2870	2870	0
216	20241022	165100	169434910	2870	2870	2870	2870	0
217	20241022	165000	169434910	2870	2870	2870	2870	0
218	20241022	164900	169434910	2870	2870	2870	2870	0
219	20241022	164800	169434910	2870	2870	2870	2870	0
220	20241022	164700	169434910	2870	2870	2870	2870	0
221	20241022	164600	169434910	2870	2870	2870	2870	0
222	20241022	164500	169434910	2870	2870	2870	2870	0
223	20241022	164400	169434910	2870	2870	2870	2870	0
224	20241022	164300	169434910	2870	2870	2870	2870	0
225	20241022	164200	169434910	2870	2870	2870	2870	0
226	20241022	164100	169434910	2870	2870	2870	2870	0
227	20241022	164000	169434910	2870	2870	2870	2870	0
228	20241022	163900	169434910	2870	2870	2870	2870	0
229	20241022	163800	169434910	2870	2870	2870	2870	0
230	20241022	163700	169434910	2870	2870	2870	2870	0
231	20241022	163600	169434910	2870	2870	2870	2870	0
232	20241022	163500	169434910	2870	2870	2870	2870	0
233	20241022	163400	169434910	2870	2870	2870	2870	0
234	20241022	163300	169434910	2870	2870	2870	2870	0
235	20241022	163200	169434910	2870	2870	2870	2870	0
236	20241022	163100	169434910	2870	2870	2870	2870	0
237	20241022	163000	169434910	2870	2870	2870	2870	0
238	20241022	162900	169434910	2870	2870	2870	2870	0
239	20241022	162800	169434910	2870	2870	2870	2870	0
240	20241022	162700	169434910	2870	2870	2870	2870	0
241	20241022	162600	169434910	2870	2870	2870	2870	0
242	20241022	162500	169434910	2870	2870	2870	2870	2518
243	20241022	162400	169434910	2870	2870	2870	2870	0
244	20241022	162300	169434910	2870	2870	2870	2870	0
245	20241022	162200	169434910	2870	2870	2870	2870	0
246	20241022	162100	169434910	2870	2870	2870	2870	0
247	20241022	162000	169434910	2870	2870	2870	2870	0
248	20241022	161900	169434910	2870	2870	2870	2870	0
249	20241022	161800	169434910	2870	2870	2870	2870	0
250	20241022	161700	169434910	2870	2870	2870	2870	0
251	20241022	161600	169434910	2870	2870	2870	2870	0
252	20241022	161500	169434910	2870	2870	2870	2870	0
253	20241022	161400	169434910	2870	2870	2870	2870	0
254	20241022	161300	169434910	2870	2870	2870	2870	0
255	20241022	161200	169434910	2870	2870	2870	2870	0
256	20241022	161100	169434910	2870	2870	2870	2870	0
257	20241022	161000	169434910	2870	2870	2870	2870	0
258	20241022	160900	169434910	2870	2870	2870	2870	0
259	20241022	160800	169434910	2870	2870	2870	2870	0
260	20241022	160700	169434910	2870	2870	2870	2870	0
261	20241022	160600	169434910	2870	2870	2870	2870	0
262	20241022	160500	169434910	2870	2870	2870	2870	0
263	20241022	160400	169434910	2870	2870	2870	2870	0
264	20241022	160300	169434910	2870	2870	2870	2870	0
265	20241022	160200	169434910	2870	2870	2870	2870	0
266	20241022	160100	169434910	2870	2870	2870	2870	0
267	20241022	160000	169434910	2870	2870	2870	2870	0
268	20241022	155900	169434910	2870	2870	2870	2870	0
269	20241022	155800	169434910	2870	2870	2870	2870	0
270	20241022	155700	169434910	2870	2870	2870	2870	0
271	20241022	155600	169434910	2870	2870	2870	2870	0
272	20241022	155500	169434910	2870	2870	2870	2870	2518
273	20241022	155400	169434910	2870	2870	2870	2870	0
274	20241022	155300	169434910	2870	2870	2870	2870	0
275	20241022	155200	169434910	2870	2870	2870	2870	0
276	20241022	155100	169434910	2870	2870	2870	2870	0
277	20241022	155000	169434910	2870	2870	2870	2870	0
278	20241022	154900	169434910	2870	2870	2870	2870	0
279	20241022	154800	169434910	2870	2870	2870	2870	0
280	20241022	154700	169434910	2870	2870	2870	2870	0
281	20241022	154600	169434910	2870	2870	2870	2870	0
282	20241022	154500	169434910	2870	2870	2870	2870	0
283	20241022	154400	169434910	2870	2870	2870	2870	0
284	20241022	154300	169434910	2870	2870	2870	2870	0
285	20241022	154200	169434910	2870	2870	2870	2870	0
286	20241022	154100	169434910	2870	2870	2870	2870	0
287	20241022	154000	169434910	2870	2870	2870	2870	0
288	20241022	153900	169434910	2870	2870	2870	2870	0
289	20241022	153800	169434910	2870	2870	2870	2870	0
290	20241022	153700	169434910	2870	2870	2870	2870	0
291	20241022	153600	169434910	2870	2870	2870	2870	0
292	20241022	153500	169434910	2870	2870	2870	2870	0
293	20241022	153400	169434910	2870	2870	2870	2870	0
294	20241022	153300	169434910	2870	2870	2870	2870	0
295	20241022	153200	169434910	2870	2870	2870	2870	0
296	20241022	153100	169434910	2870	2870	2870	2870	0
297	20241022	153000	169434910	2870	2870	2870	2870	2518
298	20241022	152900	162208250	2865	2865	2865	2865	0
299	20241022	152800	162208250	2865	2865	2865	2865	0
300	20241022	152700	162208250	2865	2865	2865	2865	0
301	20241022	152600	162208250	2865	2865	2865	2865	0
302	20241022	152500	162208250	2865	2865	2865	2865	0
303	20241022	152400	162208250	2865	2865	2865	2865	0
304	20241022	152300	162208250	2865	2865	2865	2865	0
305	20241022	152200	162208250	2865	2865	2865	2865	0
306	20241022	152100	162208250	2865	2865	2865	2865	0
307	20241022	152000	162208250	2865	2865	2865	2865	0
308	20241022	151900	162208250	2865	2865	2865	2865	311
309	20241022	151800	161317235	2865	2870	2870	2865	303
310	20241022	151700	160449130	2870	2870	2870	2870	100
311	20241022	151600	160162130	2865	2865	2865	2865	0
312	20241022	151500	160162130	2865	2865	2865	2865	60
313	20241022	151400	159990230	2870	2870	2870	2870	0
314	20241022	151300	159990230	2870	2870	2870	2870	1
315	20241022	151200	159987360	2865	2865	2865	2865	0
316	20241022	151100	159987360	2865	2865	2865	2865	0
317	20241022	151000	159987360	2865	2865	2865	2865	2
318	20241022	150900	159981630	2870	2870	2870	2870	1
319	20241022	150800	159978760	2865	2870	2870	2865	2054
320	20241022	150700	154086860	2870	2870	2870	2870	50
321	20241022	150600	153943360	2875	2870	2875	2870	4
322	20241022	150500	153931865	2875	2875	2875	2875	0
323	20241022	150400	153931865	2875	2875	2875	2875	0
324	20241022	150300	153931865	2875	2875	2875	2875	1
325	20241022	150200	153928990	2875	2875	2875	2875	0
326	20241022	150100	153928990	2875	2875	2875	2875	0
327	20241022	150000	153928990	2875	2875	2875	2875	1
328	20241022	145900	153926115	2870	2870	2870	2870	0
329	20241022	145800	153926115	2870	2870	2870	2870	0
330	20241022	145700	153926115	2870	2870	2870	2870	0
331	20241022	145600	153926115	2870	2870	2870	2870	0
332	20241022	145500	153926115	2870	2870	2870	2870	0
333	20241022	145400	153926115	2870	2870	2870	2870	0
334	20241022	145300	153926115	2870	2870	2870	2870	13
335	20241022	145200	153888805	2870	2870	2870	2870	0
336	20241022	145100	153888805	2870	2870	2870	2870	0
337	20241022	145000	153888805	2870	2870	2870	2870	0
338	20241022	144900	153888805	2870	2870	2870	2870	0
339	20241022	144800	153888805	2870	2870	2870	2870	10
340	20241022	144700	153860105	2875	2875	2875	2875	0
341	20241022	144600	153860105	2875	2875	2875	2875	2
342	20241022	144500	153854355	2870	2870	2870	2870	9
343	20241022	144400	153828525	2870	2870	2870	2870	14
344	20241022	144300	153788345	2870	2870	2870	2870	0
345	20241022	144200	153788345	2870	2870	2870	2870	6
346	20241022	144100	153771125	2870	2870	2870	2870	0
347	20241022	144000	153771125	2870	2870	2870	2870	0
348	20241022	143900	153771125	2870	2875	2875	2870	450
349	20241022	143800	152479375	2875	2875	2875	2875	7
350	20241022	143700	152459250	2875	2875	2875	2875	0
351	20241022	143600	152459250	2875	2875	2875	2875	35
352	20241022	143500	152358625	2875	2875	2875	2875	205
353	20241022	143400	151769250	2875	2875	2875	2875	0
354	20241022	143300	151769250	2875	2875	2875	2875	0
355	20241022	143200	151769250	2875	2875	2875	2875	5
356	20241022	143100	151754875	2875	2875	2875	2875	0
357	20241022	143000	151754875	2875	2875	2875	2875	103
358	20241022	142900	151458750	2875	2875	2875	2875	0
359	20241022	142800	151458750	2875	2875	2875	2875	0
360	20241022	142700	151458750	2875	2875	2875	2875	10
361	20241022	142600	151430000	2875	2875	2875	2875	10
362	20241022	142500	151401250	2875	2875	2875	2875	1
363	20241022	142400	151398375	2875	2875	2875	2875	1
364	20241022	142300	151395500	2870	2870	2870	2870	1
365	20241022	142200	151392630	2870	2870	2870	2870	0
366	20241022	142100	151392630	2870	2870	2870	2870	62
367	20241022	142000	151214690	2870	2870	2870	2870	0
368	20241022	141900	151214690	2870	2870	2870	2870	0
369	20241022	141800	151214690	2870	2870	2870	2870	0
370	20241022	141700	151214690	2870	2870	2870	2870	0
371	20241022	141600	151214690	2870	2870	2870	2870	0
372	20241022	141500	151214690	2870	2875	2875	2870	416
373	20241022	141400	150020675	2870	2870	2870	2870	0
374	20241022	141300	150020675	2870	2870	2870	2870	0
375	20241022	141200	150020675	2870	2870	2870	2870	0
376	20241022	141100	150020675	2870	2870	2870	2870	372
377	20241022	141000	148953035	2875	2875	2875	2875	519
378	20241022	140900	147460910	2880	2880	2880	2880	0
379	20241022	140800	147460910	2880	2880	2880	2880	0
380	20241022	140700	147460910	2880	2880	2880	2880	1
381	20241022	140600	147458030	2880	2880	2880	2880	0
382	20241022	140500	147458030	2880	2880	2880	2880	0
383	20241022	140400	147458030	2880	2880	2880	2880	2
384	20241022	140300	147452270	2880	2880	2880	2880	0
385	20241022	140200	147452270	2880	2880	2880	2880	0
386	20241022	140100	147452270	2880	2880	2880	2880	1
387	20241022	140000	147449390	2880	2880	2880	2880	101
388	20241022	135900	147158510	2885	2885	2885	2885	28
389	20241022	135800	147077730	2885	2885	2885	2885	0
390	20241022	135700	147077730	2885	2885	2885	2885	339
391	20241022	135600	146099715	2885	2885	2885	2885	50
392	20241022	135500	145955465	2880	2880	2880	2880	363
393	20241022	135400	144910025	2880	2880	2880	2880	0
394	20241022	135300	144910025	2880	2880	2880	2880	0
395	20241022	135200	144910025	2880	2880	2880	2880	42
396	20241022	135100	144789065	2870	2870	2870	2870	0
397	20241022	135000	144789065	2870	2870	2870	2870	0
398	20241022	134900	144789065	2870	2870	2870	2870	0
399	20241022	134800	144789065	2870	2870	2870	2870	0
400	20241022	134700	144789065	2870	2870	2870	2870	0
401	20241022	134600	144789065	2870	2870	2870	2870	0
402	20241022	134500	144789065	2870	2870	2870	2870	0
403	20241022	134400	144789065	2870	2870	2870	2870	0
404	20241022	134300	144789065	2870	2870	2870	2870	0
405	20241022	134200	144789065	2870	2870	2870	2870	0
406	20241022	134100	144789065	2870	2870	2870	2870	0
407	20241022	134000	144789065	2870	2880	2880	2870	346
408	20241022	133900	143794945	2880	2880	2880	2880	0
409	20241022	133800	143794945	2880	2880	2880	2880	10
410	20241022	133700	143766145	2880	2880	2880	2880	0
411	20241022	133600	143766145	2880	2880	2880	2880	0
412	20241022	133500	143766145	2880	2880	2880	2880	0
413	20241022	133400	143766145	2880	2880	2880	2880	2
414	20241022	133300	143760385	2880	2880	2880	2880	0
415	20241022	133200	143760385	2880	2880	2880	2880	1
416	20241022	133100	143757505	2875	2875	2875	2875	13
417	20241022	133000	143720130	2880	2880	2880	2880	1
418	20241022	132900	143717250	2880	2880	2880	2880	0
419	20241022	132800	143717250	2880	2880	2880	2880	0
420	20241022	132700	143717250	2880	2880	2880	2880	0
421	20241022	132600	143717250	2880	2880	2880	2880	0
422	20241022	132500	143717250	2880	2880	2880	2880	5
423	20241022	132400	143702850	2875	2875	2875	2875	1
424	20241022	132300	143699975	2880	2880	2880	2880	2
425	20241022	132200	143694215	2880	2880	2880	2880	1
426	20241022	132100	143691335	2880	2880	2880	2880	0
427	20241022	132000	143691335	2880	2880	2880	2880	150
428	20241022	131900	143259335	2880	2880	2880	2880	0
429	20241022	131800	143259335	2880	2880	2880	2880	247
430	20241022	131700	142547975	2875	2875	2875	2875	0
431	20241022	131600	142547975	2875	2875	2875	2875	0
432	20241022	131500	142547975	2875	2875	2875	2875	0
433	20241022	131400	142547975	2875	2875	2875	2875	0
434	20241022	131300	142547975	2875	2875	2875	2875	151
435	20241022	131200	142113850	2880	2880	2880	2880	1
436	20241022	131100	142110970	2880	2880	2880	2880	1
437	20241022	131000	142108090	2875	2875	2875	2875	0
438	20241022	130900	142108090	2875	2875	2875	2875	0
439	20241022	130800	142108090	2875	2875	2875	2875	0
440	20241022	130700	142108090	2875	2875	2875	2875	0
441	20241022	130600	142108090	2875	2875	2875	2875	0
442	20241022	130500	142108090	2875	2875	2875	2875	13
443	20241022	130400	142070715	2875	2875	2875	2875	0
444	20241022	130300	142070715	2875	2875	2875	2875	0
445	20241022	130200	142070715	2875	2875	2875	2875	0
446	20241022	130100	142070715	2875	2875	2875	2875	0
447	20241022	130000	142070715	2875	2875	2875	2875	0
448	20241022	125900	142070715	2875	2875	2875	2875	0
449	20241022	125800	142070715	2875	2875	2875	2875	55
450	20241022	125700	141912590	2875	2875	2875	2875	0
451	20241022	125600	141912590	2875	2875	2875	2875	0
452	20241022	125500	141912590	2875	2875	2875	2875	0
453	20241022	125400	141912590	2875	2875	2875	2875	0
454	20241022	125300	141912590	2875	2875	2875	2875	149
455	20241022	125200	141484215	2880	2880	2880	2880	1
456	20241022	125100	141481335	2880	2880	2880	2880	2
457	20241022	125000	141475575	2880	2880	2880	2880	0
458	20241022	124900	141475575	2880	2880	2880	2880	0
459	20241022	124800	141475575	2880	2880	2880	2880	0
460	20241022	124700	141475575	2880	2880	2880	2880	17
461	20241022	124600	141426615	2875	2875	2875	2875	124
462	20241022	124500	141070115	2875	2875	2875	2875	0
463	20241022	124400	141070115	2875	2875	2875	2875	0
464	20241022	124300	141070115	2875	2875	2875	2875	13
465	20241022	124200	141032740	2875	2875	2875	2875	26
466	20241022	124100	140957990	2875	2875	2875	2875	0
467	20241022	124000	140957990	2875	2875	2875	2875	0
468	20241022	123900	140957990	2875	2875	2875	2875	0
469	20241022	123800	140957990	2875	2875	2875	2875	0
470	20241022	123700	140957990	2875	2875	2875	2875	0
471	20241022	123600	140957990	2875	2875	2875	2875	0
472	20241022	123500	140957990	2875	2875	2875	2875	0
473	20241022	123400	140957990	2875	2875	2875	2875	20
474	20241022	123300	140900490	2875	2875	2875	2875	0
475	20241022	123200	140900490	2875	2875	2875	2875	0
476	20241022	123100	140900490	2875	2875	2875	2875	0
477	20241022	123000	140900490	2875	2875	2875	2875	0
478	20241022	122900	140900490	2875	2875	2875	2875	0
479	20241022	122800	140900490	2875	2875	2875	2875	0
480	20241022	122700	140900490	2875	2875	2875	2875	0
481	20241022	122600	140900490	2875	2875	2875	2875	0
482	20241022	122500	140900490	2875	2875	2875	2875	0
483	20241022	122400	140900490	2875	2875	2875	2875	0
484	20241022	122300	140900490	2875	2875	2875	2875	0
485	20241022	122200	140900490	2875	2875	2875	2875	0
486	20241022	122100	140900490	2875	2875	2875	2875	13
487	20241022	122000	140863115	2875	2875	2875	2875	0
488	20241022	121900	140863115	2875	2875	2875	2875	0
489	20241022	121800	140863115	2875	2875	2875	2875	31
490	20241022	121700	140773990	2875	2875	2875	2875	0
491	20241022	121600	140773990	2875	2875	2875	2875	0
492	20241022	121500	140773990	2875	2875	2875	2875	0
493	20241022	121400	140773990	2875	2875	2875	2875	6
494	20241022	121300	140756740	2875	2875	2875	2875	0
495	20241022	121200	140756740	2875	2875	2875	2875	0
496	20241022	121100	140756740	2875	2875	2875	2875	0
497	20241022	121000	140756740	2875	2875	2875	2875	0
498	20241022	120900	140756740	2875	2875	2875	2875	9
499	20241022	120800	140730865	2885	2885	2885	2885	0
500	20241022	120700	140730865	2885	2885	2885	2885	0
501	20241022	120600	140730865	2885	2885	2885	2885	0
502	20241022	120500	140730865	2885	2885	2885	2885	0
503	20241022	120400	140730865	2885	2885	2885	2885	2
504	20241022	120300	140725095	2885	2885	2885	2885	0
505	20241022	120200	140725095	2885	2880	2885	2880	100
506	20241022	120100	140436600	2875	2875	2875	2875	0
507	20241022	120000	140436600	2875	2875	2875	2875	0
508	20241022	115900	140436600	2875	2875	2875	2875	13
509	20241022	115800	140399225	2885	2885	2885	2885	0
510	20241022	115700	140399225	2885	2885	2885	2885	0
511	20241022	115600	140399225	2885	2885	2885	2885	0
512	20241022	115500	140399225	2885	2885	2885	2885	0
513	20241022	115400	140399225	2885	2885	2885	2885	0
514	20241022	115300	140399225	2885	2885	2885	2885	0
515	20241022	115200	140399225	2885	2885	2885	2885	0
516	20241022	115100	140399225	2885	2885	2885	2885	0
517	20241022	115000	140399225	2885	2885	2885	2885	0
518	20241022	114900	140399225	2885	2885	2885	2885	0
519	20241022	114800	140399225	2885	2885	2885	2885	0
520	20241022	114700	140399225	2885	2885	2885	2885	0
521	20241022	114600	140399225	2885	2885	2885	2885	0
522	20241022	114500	140399225	2885	2885	2885	2885	0
523	20241022	114400	140399225	2885	2885	2885	2885	100
524	20241022	114300	140110725	2875	2875	2875	2875	20
525	20241022	114200	140053225	2875	2875	2875	2875	0
526	20241022	114100	140053225	2875	2875	2875	2875	0
527	20241022	114000	140053225	2875	2875	2875	2875	0
528	20241022	113900	140053225	2875	2875	2875	2875	0
529	20241022	113800	140053225	2875	2875	2875	2875	0
530	20241022	113700	140053225	2875	2875	2875	2875	0
531	20241022	113600	140053225	2875	2875	2875	2875	0
532	20241022	113500	140053225	2875	2875	2875	2875	73
533	20241022	113400	139843350	2870	2870	2870	2870	0
534	20241022	113300	139843350	2870	2875	2875	2870	1212
535	20241022	113200	136364855	2885	2885	2885	2885	0
536	20241022	113100	136364855	2885	2885	2885	2885	0
537	20241022	113000	136364855	2885	2885	2885	2885	0
538	20241022	112900	136364855	2885	2885	2885	2885	0
539	20241022	112800	136364855	2885	2885	2885	2885	0
540	20241022	112700	136364855	2885	2885	2885	2885	0
541	20241022	112600	136364855	2885	2885	2885	2885	0
542	20241022	112500	136364855	2885	2885	2885	2885	0
543	20241022	112400	136364855	2885	2885	2885	2885	0
544	20241022	112300	136364855	2885	2885	2885	2885	0
545	20241022	112200	136364855	2885	2885	2885	2885	0
546	20241022	112100	136364855	2885	2875	2885	2870	1101
547	20241022	112000	133204465	2885	2885	2885	2885	0
548	20241022	111900	133204465	2885	2885	2885	2885	0
549	20241022	111800	133204465	2885	2885	2885	2885	0
550	20241022	111700	133204465	2885	2880	2885	2880	14
551	20241022	111600	133164080	2875	2875	2875	2875	0
552	20241022	111500	133164080	2875	2875	2875	2875	220
553	20241022	111400	132531580	2880	2880	2880	2880	0
554	20241022	111300	132531580	2880	2880	2880	2880	0
555	20241022	111200	132531580	2880	2880	2880	2880	1
556	20241022	111100	132528700	2880	2880	2880	2880	0
557	20241022	111000	132528700	2880	2885	2890	2880	5
558	20241022	110900	132514280	2885	2880	2885	2880	2
559	20241022	110800	132508515	2890	2890	2890	2890	0
560	20241022	110700	132508515	2890	2885	2890	2885	2
561	20241022	110600	132502740	2880	2875	2880	2875	2080
562	20241022	110500	126520475	2870	2870	2870	2870	2
563	20241022	110400	126514735	2875	2875	2875	2875	2
564	20241022	110300	126508985	2870	2870	2870	2870	0
565	20241022	110200	126508985	2870	2870	2870	2870	0
566	20241022	110100	126508985	2870	2870	2870	2870	0
567	20241022	110000	126508985	2870	2870	2870	2870	0
568	20241022	105900	126508985	2870	2870	2870	2870	0
569	20241022	105800	126508985	2870	2870	2870	2870	0
570	20241022	105700	126508985	2870	2870	2870	2870	13
571	20241022	105600	126471675	2875	2875	2875	2875	9
572	20241022	105500	126445800	2875	2875	2875	2875	0
573	20241022	105400	126445800	2875	2875	2875	2875	1
574	20241022	105300	126442925	2870	2870	2870	2870	1
575	20241022	105200	126440055	2870	2870	2870	2870	0
576	20241022	105100	126440055	2870	2875	2875	2870	17
577	20241022	105000	126391185	2870	2870	2875	2870	1265
578	20241022	104900	122760630	2875	2875	2875	2875	401
579	20241022	104800	121607755	2870	2870	2870	2870	0
580	20241022	104700	121607755	2870	2870	2870	2870	0
581	20241022	104600	121607755	2870	2870	2870	2870	478
582	20241022	104500	120235895	2875	2875	2875	2875	1
583	20241022	104400	120233020	2870	2870	2870	2870	500
584	20241022	104300	118798020	2870	2870	2870	2870	500
585	20241022	104200	117363020	2870	2870	2870	2870	13
586	20241022	104100	117325710	2870	2870	2870	2870	0
587	20241022	104000	117325710	2870	2870	2870	2870	0
588	20241022	103900	117325710	2870	2870	2870	2870	0
589	20241022	103800	117325710	2870	2870	2870	2870	0
590	20241022	103700	117325710	2870	2870	2870	2870	261
591	20241022	103600	116576640	2870	2870	2870	2870	250
592	20241022	103500	115859140	2875	2875	2875	2875	0
593	20241022	103400	115859140	2875	2875	2875	2875	35
594	20241022	103300	115758515	2875	2875	2875	2875	0
595	20241022	103200	115758515	2875	2875	2875	2875	0
596	20241022	103100	115758515	2875	2875	2875	2875	10
597	20241022	103000	115729765	2875	2875	2875	2875	333
598	20241022	102900	114772390	2870	2870	2870	2870	0
599	20241022	102800	114772390	2870	2870	2870	2870	0
600	20241022	102700	114772390	2870	2875	2875	2870	1075
601	20241022	102600	111685930	2880	2880	2880	2880	0
602	20241022	102500	111685930	2880	2875	2880	2875	112
603	20241022	102400	111363790	2875	2875	2875	2875	2
604	20241022	102300	111358040	2875	2875	2875	2875	0
605	20241022	102200	111358040	2875	2875	2875	2875	1
606	20241022	102100	111355165	2875	2875	2875	2875	2
607	20241022	102000	111349415	2875	2875	2875	2875	100
608	20241022	101900	111061915	2875	2875	2875	2875	38
609	20241022	101800	110952665	2880	2880	2880	2880	0
610	20241022	101700	110952665	2880	2880	2880	2880	0
611	20241022	101600	110952665	2880	2880	2880	2880	0
612	20241022	101500	110952665	2880	2900	2900	2875	1219
613	20241022	101400	107447250	2890	2875	2920	2875	3777
614	20241022	101300	96495845	2875	2875	2875	2875	3646
615	20241022	101200	86013595	2880	2880	2880	2880	0
616	20241022	101100	86013595	2880	2880	2880	2880	117
617	20241022	101000	85676635	2885	2885	2885	2885	1
618	20241022	100900	85673750	2880	2880	2880	2880	0
619	20241022	100800	85673750	2880	2875	2880	2875	3154
620	20241022	100700	76605230	2880	2880	2880	2880	1
621	20241022	100600	76602350	2880	2880	2880	2880	58
622	20241022	100500	76435310	2880	2880	2880	2880	0
623	20241022	100400	76435310	2880	2880	2880	2880	0
624	20241022	100300	76435310	2880	2880	2880	2880	0
625	20241022	100200	76435310	2880	2880	2880	2880	0
626	20241022	100100	76435310	2880	2880	2880	2880	156
627	20241022	100000	75986030	2875	2875	2875	2875	13
628	20241022	095900	75948655	2880	2880	2880	2880	220
629	20241022	095800	75315055	2875	2875	2875	2875	0
630	20241022	095700	75315055	2875	2875	2875	2875	73
631	20241022	095600	75105180	2880	2880	2880	2880	0
632	20241022	095500	75105180	2880	2880	2880	2880	35
633	20241022	095400	75004380	2880	2880	2880	2880	456
634	20241022	095300	73691100	2880	2880	2880	2880	0
635	20241022	095200	73691100	2880	2885	2885	2880	831
636	20241022	095100	71297490	2885	2885	2885	2885	13
637	20241022	095000	71259985	2885	2885	2885	2885	2
638	20241022	094900	71254215	2885	2885	2885	2885	4
639	20241022	094800	71242675	2885	2885	2885	2885	0
640	20241022	094700	71242675	2885	2885	2885	2885	0
641	20241022	094600	71242675	2885	2880	2885	2880	600
642	20241022	094500	69513175	2880	2885	2885	2880	14601
643	20241022	094400	27436940	2890	2890	2890	2885	2530
644	20241022	094300	20125305	2890	2890	2890	2890	0
645	20241022	094200	20125305	2890	2890	2890	2890	2
646	20241022	094100	20119525	2900	2900	2900	2900	10
647	20241022	094000	20090525	2900	2900	2900	2900	1
648	20241022	093900	20087625	2895	2895	2895	2895	3
649	20241022	093800	20078940	2890	2890	2890	2890	0
650	20241022	093700	20078940	2890	2890	2890	2890	13
651	20241022	093600	20041370	2890	2890	2890	2890	0
652	20241022	093500	20041370	2890	2890	2890	2890	0
653	20241022	093400	20041370	2890	2895	2895	2890	633
654	20241022	093300	18211995	2895	2895	2895	2895	2
655	20241022	093200	18206205	2895	2895	2895	2895	0
656	20241022	093100	18206205	2895	2895	2895	2895	1
657	20241022	093000	18203310	2890	2890	2890	2890	0
658	20241022	092900	18203310	2890	2890	2890	2890	0
659	20241022	092800	18203310	2890	2890	2890	2890	0
660	20241022	092700	18203310	2890	2890	2890	2890	0
661	20241022	092600	18203310	2890	2890	2890	2890	1
662	20241022	092500	18200420	2890	2890	2890	2890	0
663	20241022	092400	18200420	2890	2890	2890	2890	0
664	20241022	092300	18200420	2890	2890	2890	2890	0
665	20241022	092200	18200420	2890	2890	2890	2890	1000
666	20241022	092100	15310420	2890	2890	2890	2890	0
667	20241022	092000	15310420	2890	2890	2890	2890	5
668	20241022	091900	15295970	2900	2900	2900	2900	0
669	20241022	091800	15295970	2900	2900	2900	2900	5
670	20241022	091700	15281470	2905	2895	2905	2890	3252
671	20241022	091600	5867925	2900	2900	2900	2900	0
672	20241022	091500	5867925	2900	2900	2900	2900	401
673	20241022	091400	4705025	2900	2900	2900	2900	1
674	20241022	091300	4702125	2905	2905	2905	2905	0
675	20241022	091200	4702125	2905	2900	2905	2900	51
676	20241022	091100	4554105	2900	2900	2900	2900	0
677	20241022	091000	4554105	2900	2900	2900	2900	0
678	20241022	090900	4554105	2900	2900	2900	2900	0
679	20241022	090800	4554105	2900	2900	2900	2900	64
680	20241022	090700	4368505	2910	2910	2910	2910	0
681	20241022	090600	4368505	2910	2910	2910	2910	1
682	20241022	090500	4365595	2900	2905	2910	2900	17
683	20241022	090400	4316210	2900	2900	2900	2900	201
684	20241022	090300	3733310	2900	2905	2905	2900	20
685	20241022	090200	3675215	2905	2900	2905	2900	180
686	20241022	090100	3152325	2900	2900	2900	2900	4
687	20241022	090000	3140725	2905	2900	2905	2900	1083