KissMeData/192410/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203700	229514930	2835	2835	2835	2835	3275
3	20241015	203600	229514930	2835	2835	2835	2835	0
4	20241015	203500	229514930	2835	2835	2835	2835	0
5	20241015	203400	229514930	2835	2835	2835	2835	0
6	20241015	203300	229514930	2835	2835	2835	2835	0
7	20241015	203200	229514930	2835	2835	2835	2835	0
8	20241015	203100	229514930	2835	2835	2835	2835	0
9	20241015	203000	229514930	2835	2835	2835	2835	0
10	20241015	202900	229514930	2835	2835	2835	2835	0
11	20241015	202800	229514930	2835	2835	2835	2835	0
12	20241015	202700	229514930	2835	2835	2835	2835	0
13	20241015	202600	229514930	2835	2835	2835	2835	0
14	20241015	202500	229514930	2835	2835	2835	2835	0
15	20241015	202400	229514930	2835	2835	2835	2835	0
16	20241015	202300	229514930	2835	2835	2835	2835	0
17	20241015	202200	229514930	2835	2835	2835	2835	0
18	20241015	202100	229514930	2835	2835	2835	2835	0
19	20241015	202000	229514930	2835	2835	2835	2835	0
20	20241015	201900	229514930	2835	2835	2835	2835	0
21	20241015	201800	229514930	2835	2835	2835	2835	0
22	20241015	201700	229514930	2835	2835	2835	2835	0
23	20241015	201600	229514930	2835	2835	2835	2835	0
24	20241015	201500	229514930	2835	2835	2835	2835	0
25	20241015	201400	229514930	2835	2835	2835	2835	0
26	20241015	201300	229514930	2835	2835	2835	2835	0
27	20241015	201200	229514930	2835	2835	2835	2835	0
28	20241015	201100	229514930	2835	2835	2835	2835	0
29	20241015	201000	229514930	2835	2835	2835	2835	0
30	20241015	200900	229514930	2835	2835	2835	2835	0
31	20241015	200800	229514930	2835	2835	2835	2835	0
32	20241015	200700	229514930	2835	2835	2835	2835	3275
33	20241015	200600	229514930	2835	2835	2835	2835	0
34	20241015	200500	229514930	2835	2835	2835	2835	0
35	20241015	200400	229514930	2835	2835	2835	2835	0
36	20241015	200300	229514930	2835	2835	2835	2835	0
37	20241015	200200	229514930	2835	2835	2835	2835	0
38	20241015	200100	229514930	2835	2835	2835	2835	0
39	20241015	200000	229514930	2835	2835	2835	2835	0
40	20241015	195900	229514930	2835	2835	2835	2835	0
41	20241015	195800	229514930	2835	2835	2835	2835	0
42	20241015	195700	229514930	2835	2835	2835	2835	0
43	20241015	195600	229514930	2835	2835	2835	2835	0
44	20241015	195500	229514930	2835	2835	2835	2835	0
45	20241015	195400	229514930	2835	2835	2835	2835	0
46	20241015	195300	229514930	2835	2835	2835	2835	0
47	20241015	195200	229514930	2835	2835	2835	2835	0
48	20241015	195100	229514930	2835	2835	2835	2835	0
49	20241015	195000	229514930	2835	2835	2835	2835	0
50	20241015	194900	229514930	2835	2835	2835	2835	0
51	20241015	194800	229514930	2835	2835	2835	2835	0
52	20241015	194700	229514930	2835	2835	2835	2835	0
53	20241015	194600	229514930	2835	2835	2835	2835	0
54	20241015	194500	229514930	2835	2835	2835	2835	0
55	20241015	194400	229514930	2835	2835	2835	2835	0
56	20241015	194300	229514930	2835	2835	2835	2835	0
57	20241015	194200	229514930	2835	2835	2835	2835	0
58	20241015	194100	229514930	2835	2835	2835	2835	0
59	20241015	194000	229514930	2835	2835	2835	2835	0
60	20241015	193900	229514930	2835	2835	2835	2835	0
61	20241015	193800	229514930	2835	2835	2835	2835	0
62	20241015	193700	229514930	2835	2835	2835	2835	3275
63	20241015	193600	229514930	2835	2835	2835	2835	0
64	20241015	193500	229514930	2835	2835	2835	2835	0
65	20241015	193400	229514930	2835	2835	2835	2835	0
66	20241015	193300	229514930	2835	2835	2835	2835	0
67	20241015	193200	229514930	2835	2835	2835	2835	0
68	20241015	193100	229514930	2835	2835	2835	2835	0
69	20241015	193000	229514930	2835	2835	2835	2835	0
70	20241015	192900	229514930	2835	2835	2835	2835	0
71	20241015	192800	229514930	2835	2835	2835	2835	0
72	20241015	192700	229514930	2835	2835	2835	2835	0
73	20241015	192600	229514930	2835	2835	2835	2835	0
74	20241015	192500	229514930	2835	2835	2835	2835	0
75	20241015	192400	229514930	2835	2835	2835	2835	0
76	20241015	192300	229514930	2835	2835	2835	2835	0
77	20241015	192200	229514930	2835	2835	2835	2835	0
78	20241015	192100	229514930	2835	2835	2835	2835	0
79	20241015	192000	229514930	2835	2835	2835	2835	0
80	20241015	191900	229514930	2835	2835	2835	2835	0
81	20241015	191800	229514930	2835	2835	2835	2835	0
82	20241015	191700	229514930	2835	2835	2835	2835	0
83	20241015	191600	229514930	2835	2835	2835	2835	0
84	20241015	191500	229514930	2835	2835	2835	2835	0
85	20241015	191400	229514930	2835	2835	2835	2835	0
86	20241015	191300	229514930	2835	2835	2835	2835	0
87	20241015	191200	229514930	2835	2835	2835	2835	0
88	20241015	191100	229514930	2835	2835	2835	2835	0
89	20241015	191000	229514930	2835	2835	2835	2835	0
90	20241015	190900	229514930	2835	2835	2835	2835	0
91	20241015	190800	229514930	2835	2835	2835	2835	0
92	20241015	190700	229514930	2835	2835	2835	2835	3275
93	20241015	190600	229514930	2835	2835	2835	2835	0
94	20241015	190500	229514930	2835	2835	2835	2835	0
95	20241015	190400	229514930	2835	2835	2835	2835	0
96	20241015	190300	229514930	2835	2835	2835	2835	0
97	20241015	190200	229514930	2835	2835	2835	2835	0
98	20241015	190100	229514930	2835	2835	2835	2835	0
99	20241015	190000	229514930	2835	2835	2835	2835	0
100	20241015	185900	229514930	2835	2835	2835	2835	0
101	20241015	185800	229514930	2835	2835	2835	2835	0
102	20241015	185700	229514930	2835	2835	2835	2835	0
103	20241015	185600	229514930	2835	2835	2835	2835	0
104	20241015	185500	229514930	2835	2835	2835	2835	0
105	20241015	185400	229514930	2835	2835	2835	2835	0
106	20241015	185300	229514930	2835	2835	2835	2835	0
107	20241015	185200	229514930	2835	2835	2835	2835	0
108	20241015	185100	229514930	2835	2835	2835	2835	0
109	20241015	185000	229514930	2835	2835	2835	2835	0
110	20241015	184900	229514930	2835	2835	2835	2835	0
111	20241015	184800	229514930	2835	2835	2835	2835	0
112	20241015	184700	229514930	2835	2835	2835	2835	0
113	20241015	184600	229514930	2835	2835	2835	2835	0
114	20241015	184500	229514930	2835	2835	2835	2835	0
115	20241015	184400	229514930	2835	2835	2835	2835	0
116	20241015	184300	229514930	2835	2835	2835	2835	0
117	20241015	184200	229514930	2835	2835	2835	2835	0
118	20241015	184100	229514930	2835	2835	2835	2835	0
119	20241015	184000	229514930	2835	2835	2835	2835	0
120	20241015	183900	229514930	2835	2835	2835	2835	0
121	20241015	183800	229514930	2835	2835	2835	2835	0
122	20241015	183700	229514930	2835	2835	2835	2835	3275
123	20241015	183600	229514930	2835	2835	2835	2835	0
124	20241015	183500	229514930	2835	2835	2835	2835	0
125	20241015	183400	229514930	2835	2835	2835	2835	0
126	20241015	183300	229514930	2835	2835	2835	2835	0
127	20241015	183200	229514930	2835	2835	2835	2835	0
128	20241015	183100	229514930	2835	2835	2835	2835	0
129	20241015	183000	229514930	2835	2835	2835	2835	0
130	20241015	182900	229514930	2835	2835	2835	2835	0
131	20241015	182800	229514930	2835	2835	2835	2835	0
132	20241015	182700	229514930	2835	2835	2835	2835	0
133	20241015	182600	229514930	2835	2835	2835	2835	0
134	20241015	182500	229514930	2835	2835	2835	2835	0
135	20241015	182400	229514930	2835	2835	2835	2835	0
136	20241015	182300	229514930	2835	2835	2835	2835	0
137	20241015	182200	229514930	2835	2835	2835	2835	0
138	20241015	182100	229514930	2835	2835	2835	2835	0
139	20241015	182000	229514930	2835	2835	2835	2835	0
140	20241015	181900	229514930	2835	2835	2835	2835	0
141	20241015	181800	229514930	2835	2835	2835	2835	0
142	20241015	181700	229514930	2835	2835	2835	2835	0
143	20241015	181600	229514930	2835	2835	2835	2835	0
144	20241015	181500	229514930	2835	2835	2835	2835	0
145	20241015	181400	229514930	2835	2835	2835	2835	0
146	20241015	181300	229514930	2835	2835	2835	2835	0
147	20241015	181200	229514930	2835	2835	2835	2835	0
148	20241015	181100	229514930	2835	2835	2835	2835	0
149	20241015	181000	229514930	2835	2835	2835	2835	0
150	20241015	180900	229514930	2835	2835	2835	2835	0
151	20241015	180800	229514930	2835	2835	2835	2835	0
152	20241015	180700	229514930	2835	2835	2835	2835	3275
153	20241015	180600	229514930	2835	2835	2835	2835	0
154	20241015	180500	229514930	2835	2835	2835	2835	0
155	20241015	180400	229514930	2835	2835	2835	2835	0
156	20241015	180300	229514930	2835	2835	2835	2835	0
157	20241015	180200	229514930	2835	2835	2835	2835	0
158	20241015	180100	229514930	2835	2835	2835	2835	0
159	20241015	180000	229514930	2835	2835	2835	2835	0
160	20241015	175900	229514930	2835	2835	2835	2835	0
161	20241015	175800	229514930	2835	2835	2835	2835	0
162	20241015	175700	229514930	2835	2835	2835	2835	0
163	20241015	175600	229514930	2835	2835	2835	2835	0
164	20241015	175500	229514930	2835	2835	2835	2835	0
165	20241015	175400	229514930	2835	2835	2835	2835	0
166	20241015	175300	229514930	2835	2835	2835	2835	0
167	20241015	175200	229514930	2835	2835	2835	2835	0
168	20241015	175100	229514930	2835	2835	2835	2835	0
169	20241015	175000	229514930	2835	2835	2835	2835	0
170	20241015	174900	229514930	2835	2835	2835	2835	0
171	20241015	174800	229514930	2835	2835	2835	2835	0
172	20241015	174700	229514930	2835	2835	2835	2835	0
173	20241015	174600	229514930	2835	2835	2835	2835	0
174	20241015	174500	229514930	2835	2835	2835	2835	0
175	20241015	174400	229514930	2835	2835	2835	2835	0
176	20241015	174300	229514930	2835	2835	2835	2835	0
177	20241015	174200	229514930	2835	2835	2835	2835	0
178	20241015	174100	229514930	2835	2835	2835	2835	0
179	20241015	174000	229514930	2835	2835	2835	2835	0
180	20241015	173900	229514930	2835	2835	2835	2835	0
181	20241015	173800	229514930	2835	2835	2835	2835	0
182	20241015	173700	229514930	2835	2835	2835	2835	3275
183	20241015	173600	229514930	2835	2835	2835	2835	0
184	20241015	173500	229514930	2835	2835	2835	2835	0
185	20241015	173400	229514930	2835	2835	2835	2835	0
186	20241015	173300	229514930	2835	2835	2835	2835	0
187	20241015	173200	229514930	2835	2835	2835	2835	0
188	20241015	173100	229514930	2835	2835	2835	2835	0
189	20241015	173000	229514930	2835	2835	2835	2835	0
190	20241015	172900	229514930	2835	2835	2835	2835	0
191	20241015	172800	229514930	2835	2835	2835	2835	0
192	20241015	172700	229514930	2835	2835	2835	2835	0
193	20241015	172600	229514930	2835	2835	2835	2835	0
194	20241015	172500	229514930	2835	2835	2835	2835	0
195	20241015	172400	229514930	2835	2835	2835	2835	0
196	20241015	172300	229514930	2835	2835	2835	2835	0
197	20241015	172200	229514930	2835	2835	2835	2835	0
198	20241015	172100	229514930	2835	2835	2835	2835	0
199	20241015	172000	229514930	2835	2835	2835	2835	0
200	20241015	171900	229514930	2835	2835	2835	2835	0
201	20241015	171800	229514930	2835	2835	2835	2835	0
202	20241015	171700	229514930	2835	2835	2835	2835	0
203	20241015	171600	229514930	2835	2835	2835	2835	0
204	20241015	171500	229514930	2835	2835	2835	2835	0
205	20241015	171400	229514930	2835	2835	2835	2835	0
206	20241015	171300	229514930	2835	2835	2835	2835	0
207	20241015	171200	229514930	2835	2835	2835	2835	0
208	20241015	171100	229514930	2835	2835	2835	2835	0
209	20241015	171000	229514930	2835	2835	2835	2835	0
210	20241015	170900	229514930	2835	2835	2835	2835	0
211	20241015	170800	229514930	2835	2835	2835	2835	0
212	20241015	170700	229514930	2835	2835	2835	2835	3275
213	20241015	170600	229514930	2835	2835	2835	2835	0
214	20241015	170500	229514930	2835	2835	2835	2835	0
215	20241015	170400	229514930	2835	2835	2835	2835	0
216	20241015	170300	229514930	2835	2835	2835	2835	0
217	20241015	170200	229514930	2835	2835	2835	2835	0
218	20241015	170100	229514930	2835	2835	2835	2835	0
219	20241015	170000	229514930	2835	2835	2835	2835	0
220	20241015	165900	229514930	2835	2835	2835	2835	0
221	20241015	165800	229514930	2835	2835	2835	2835	0
222	20241015	165700	229514930	2835	2835	2835	2835	0
223	20241015	165600	229514930	2835	2835	2835	2835	0
224	20241015	165500	229514930	2835	2835	2835	2835	0
225	20241015	165400	229514930	2835	2835	2835	2835	0
226	20241015	165300	229514930	2835	2835	2835	2835	0
227	20241015	165200	229514930	2835	2835	2835	2835	0
228	20241015	165100	229514930	2835	2835	2835	2835	0
229	20241015	165000	229514930	2835	2835	2835	2835	0
230	20241015	164900	229514930	2835	2835	2835	2835	0
231	20241015	164800	229514930	2835	2835	2835	2835	0
232	20241015	164700	229514930	2835	2835	2835	2835	0
233	20241015	164600	229514930	2835	2835	2835	2835	0
234	20241015	164500	229514930	2835	2835	2835	2835	0
235	20241015	164400	229514930	2835	2835	2835	2835	0
236	20241015	164300	229514930	2835	2835	2835	2835	0
237	20241015	164200	229514930	2835	2835	2835	2835	0
238	20241015	164100	229514930	2835	2835	2835	2835	0
239	20241015	164000	229514930	2835	2835	2835	2835	0
240	20241015	163900	229514930	2835	2835	2835	2835	0
241	20241015	163800	229514930	2835	2835	2835	2835	0
242	20241015	163700	229514930	2835	2835	2835	2835	3275
243	20241015	163600	229514930	2835	2835	2835	2835	0
244	20241015	163500	229514930	2835	2835	2835	2835	0
245	20241015	163400	229514930	2835	2835	2835	2835	0
246	20241015	163300	229514930	2835	2835	2835	2835	0
247	20241015	163200	229514930	2835	2835	2835	2835	0
248	20241015	163100	229514930	2835	2835	2835	2835	0
249	20241015	163000	229514930	2835	2835	2835	2835	0
250	20241015	162900	229514930	2835	2835	2835	2835	0
251	20241015	162800	229514930	2835	2835	2835	2835	0
252	20241015	162700	229514930	2835	2835	2835	2835	0
253	20241015	162600	229514930	2835	2835	2835	2835	0
254	20241015	162500	229514930	2835	2835	2835	2835	0
255	20241015	162400	229514930	2835	2835	2835	2835	0
256	20241015	162300	229514930	2835	2835	2835	2835	0
257	20241015	162200	229514930	2835	2835	2835	2835	0
258	20241015	162100	229514930	2835	2835	2835	2835	0
259	20241015	162000	229514930	2835	2835	2835	2835	0
260	20241015	161900	229514930	2835	2835	2835	2835	0
261	20241015	161800	229514930	2835	2835	2835	2835	0
262	20241015	161700	229514930	2835	2835	2835	2835	0
263	20241015	161600	229514930	2835	2835	2835	2835	0
264	20241015	161500	229514930	2835	2835	2835	2835	0
265	20241015	161400	229514930	2835	2835	2835	2835	0
266	20241015	161300	229514930	2835	2835	2835	2835	0
267	20241015	161200	229514930	2835	2835	2835	2835	0
268	20241015	161100	229514930	2835	2835	2835	2835	0
269	20241015	161000	229514930	2835	2835	2835	2835	0
270	20241015	160900	229514930	2835	2835	2835	2835	0
271	20241015	160800	229514930	2835	2835	2835	2835	0
272	20241015	160700	229514930	2835	2835	2835	2835	3275
273	20241015	160600	229514930	2835	2835	2835	2835	0
274	20241015	160500	229514930	2835	2835	2835	2835	0
275	20241015	160400	229514930	2835	2835	2835	2835	0
276	20241015	160300	229514930	2835	2835	2835	2835	0
277	20241015	160200	229514930	2835	2835	2835	2835	0
278	20241015	160100	229514930	2835	2835	2835	2835	0
279	20241015	160000	229514930	2835	2835	2835	2835	0
280	20241015	155900	229514930	2835	2835	2835	2835	0
281	20241015	155800	229514930	2835	2835	2835	2835	0
282	20241015	155700	229514930	2835	2835	2835	2835	0
283	20241015	155600	229514930	2835	2835	2835	2835	0
284	20241015	155500	229514930	2835	2835	2835	2835	0
285	20241015	155400	229514930	2835	2835	2835	2835	0
286	20241015	155300	229514930	2835	2835	2835	2835	0
287	20241015	155200	229514930	2835	2835	2835	2835	0
288	20241015	155100	229514930	2835	2835	2835	2835	0
289	20241015	155000	229514930	2835	2835	2835	2835	0
290	20241015	154900	229514930	2835	2835	2835	2835	0
291	20241015	154800	229514930	2835	2835	2835	2835	0
292	20241015	154700	229514930	2835	2835	2835	2835	0
293	20241015	154600	229514930	2835	2835	2835	2835	0
294	20241015	154500	229514930	2835	2835	2835	2835	0
295	20241015	154400	229514930	2835	2835	2835	2835	0
296	20241015	154300	229514930	2835	2835	2835	2835	0
297	20241015	154200	229514930	2835	2835	2835	2835	0
298	20241015	154100	229514930	2835	2835	2835	2835	0
299	20241015	154000	229514930	2835	2835	2835	2835	0
300	20241015	153900	229514930	2835	2835	2835	2835	0
301	20241015	153800	229514930	2835	2835	2835	2835	0
302	20241015	153700	229514930	2835	2835	2835	2835	3275
303	20241015	153600	229514930	2835	2835	2835	2835	0
304	20241015	153500	229514930	2835	2835	2835	2835	0
305	20241015	153400	229514930	2835	2835	2835	2835	0
306	20241015	153300	229514930	2835	2835	2835	2835	0
307	20241015	153200	229514930	2835	2835	2835	2835	0
308	20241015	153100	229514930	2835	2835	2835	2835	0
309	20241015	153000	229514930	2835	2835	2835	2835	3275
310	20241015	152900	220230305	2900	2900	2900	2900	0
311	20241015	152800	220230305	2900	2900	2900	2900	0
312	20241015	152700	220230305	2900	2900	2900	2900	0
313	20241015	152600	220230305	2900	2900	2900	2900	0
314	20241015	152500	220230305	2900	2900	2900	2900	0
315	20241015	152400	220230305	2900	2900	2900	2900	0
316	20241015	152300	220230305	2900	2900	2900	2900	0
317	20241015	152200	220230305	2900	2900	2900	2900	0
318	20241015	152100	220230305	2900	2900	2900	2900	0
319	20241015	152000	220230305	2900	2900	2900	2900	0
320	20241015	151900	220230305	2900	2850	2900	2840	2924
321	20241015	151800	211889435	2850	2850	2850	2850	0
322	20241015	151700	211889435	2850	2850	2850	2850	703
323	20241015	151600	209885885	2850	2850	2850	2850	15
324	20241015	151500	209843135	2845	2845	2845	2845	0
325	20241015	151400	209843135	2845	2845	2845	2845	1
326	20241015	151300	209840290	2865	2850	2865	2845	1808
327	20241015	151200	204692620	2865	2865	2865	2865	0
328	20241015	151100	204692620	2865	2865	2865	2865	0
329	20241015	151000	204692620	2865	2855	2865	2850	151
330	20241015	150900	204262195	2865	2865	2865	2865	1
331	20241015	150800	204259330	2855	2855	2855	2855	0
332	20241015	150700	204259330	2855	2850	2855	2850	907
333	20241015	150600	201671980	2855	2855	2855	2855	4
334	20241015	150500	201660560	2860	2860	2860	2860	0
335	20241015	150400	201660560	2860	2860	2860	2860	0
336	20241015	150300	201660560	2860	2860	2860	2860	0
337	20241015	150200	201660560	2860	2860	2860	2860	0
338	20241015	150100	201660560	2860	2860	2860	2860	5
339	20241015	150000	201646260	2850	2850	2850	2850	0
340	20241015	145900	201646260	2850	2850	2850	2850	0
341	20241015	145800	201646260	2850	2850	2850	2850	1502
342	20241015	145700	197365560	2870	2870	2870	2870	0
343	20241015	145600	197365560	2870	2870	2870	2870	0
344	20241015	145500	197365560	2870	2870	2870	2870	0
345	20241015	145400	197365560	2870	2870	2870	2870	0
346	20241015	145300	197365560	2870	2870	2870	2870	1
347	20241015	145200	197362690	2850	2855	2855	2850	1056
348	20241015	145100	194348040	2870	2870	2870	2870	0
349	20241015	145000	194348040	2870	2870	2870	2870	0
350	20241015	144900	194348040	2870	2870	2870	2870	0
351	20241015	144800	194348040	2870	2870	2870	2870	0
352	20241015	144700	194348040	2870	2870	2870	2870	147
353	20241015	144600	193926150	2870	2870	2870	2870	1
354	20241015	144500	193923280	2870	2870	2870	2870	0
355	20241015	144400	193923280	2870	2870	2870	2870	0
356	20241015	144300	193923280	2870	2870	2870	2870	0
357	20241015	144200	193923280	2870	2870	2870	2870	0
358	20241015	144100	193923280	2870	2870	2870	2870	1
359	20241015	144000	193920410	2850	2850	2850	2850	40
360	20241015	143900	193806410	2875	2875	2875	2875	0
361	20241015	143800	193806410	2875	2875	2875	2875	0
362	20241015	143700	193806410	2875	2870	2875	2870	278
363	20241015	143600	193007210	2875	2875	2875	2875	0
364	20241015	143500	193007210	2875	2875	2875	2875	0
365	20241015	143400	193007210	2875	2860	2875	2835	667
366	20241015	143300	191112165	2860	2860	2860	2860	0
367	20241015	143200	191112165	2860	2860	2860	2860	0
368	20241015	143100	191112165	2860	2860	2860	2860	0
369	20241015	143000	191112165	2860	2860	2860	2860	0
370	20241015	142900	191112165	2860	2860	2860	2860	0
371	20241015	142800	191112165	2860	2860	2860	2860	0
372	20241015	142700	191112165	2860	2855	2860	2855	666
373	20241015	142600	189208235	2850	2850	2850	2850	0
374	20241015	142500	189208235	2850	2850	2850	2850	0
375	20241015	142400	189208235	2850	2850	2850	2850	231
376	20241015	142300	188549885	2855	2845	2855	2845	202
377	20241015	142200	187974175	2845	2845	2845	2845	0
378	20241015	142100	187974175	2845	2845	2845	2845	7
379	20241015	142000	187954260	2845	2845	2845	2845	0
380	20241015	141900	187954260	2845	2845	2845	2845	188
381	20241015	141800	187419400	2845	2845	2845	2845	1247
382	20241015	141700	183871685	2845	2845	2845	2845	111
383	20241015	141600	183555890	2845	2845	2845	2845	3
384	20241015	141500	183547355	2845	2845	2845	2845	8
385	20241015	141400	183524595	2840	2840	2840	2840	0
386	20241015	141300	183524595	2840	2840	2840	2840	0
387	20241015	141200	183524595	2840	2840	2840	2840	0
388	20241015	141100	183524595	2840	2840	2840	2840	0
389	20241015	141000	183524595	2840	2840	2840	2840	20
390	20241015	140900	183467795	2845	2845	2845	2845	0
391	20241015	140800	183467795	2845	2845	2845	2845	3
392	20241015	140700	183459260	2845	2845	2845	2845	0
393	20241015	140600	183459260	2845	2845	2845	2845	22
394	20241015	140500	183396670	2830	2830	2830	2830	149
395	20241015	140400	182975000	2830	2830	2830	2830	0
396	20241015	140300	182975000	2830	2835	2835	2830	1035
397	20241015	140200	180045360	2835	2835	2835	2835	0
398	20241015	140100	180045360	2835	2835	2835	2835	0
399	20241015	140000	180045360	2835	2845	2845	2835	279
400	20241015	135900	179252835	2845	2850	2850	2845	1192
401	20241015	135800	175856610	2850	2855	2855	2850	1950
402	20241015	135700	170298145	2860	2860	2860	2860	0
403	20241015	135600	170298145	2860	2860	2860	2860	0
404	20241015	135500	170298145	2860	2865	2865	2860	2412
405	20241015	135400	163397655	2865	2890	2890	2865	1222
406	20241015	135300	159892115	2890	2890	2890	2890	83
407	20241015	135200	159652245	2890	2890	2890	2890	0
408	20241015	135100	159652245	2890	2890	2890	2890	0
409	20241015	135000	159652245	2890	2890	2890	2890	0
410	20241015	134900	159652245	2890	2890	2890	2890	0
411	20241015	134800	159652245	2890	2890	2890	2890	0
412	20241015	134700	159652245	2890	2890	2890	2890	0
413	20241015	134600	159652245	2890	2890	2890	2890	0
414	20241015	134500	159652245	2890	2890	2890	2890	0
415	20241015	134400	159652245	2890	2890	2890	2890	0
416	20241015	134300	159652245	2890	2890	2890	2890	0
417	20241015	134200	159652245	2890	2890	2890	2890	0
418	20241015	134100	159652245	2890	2890	2890	2890	0
419	20241015	134000	159652245	2890	2890	2890	2890	0
420	20241015	133900	159652245	2890	2890	2890	2890	0
421	20241015	133800	159652245	2890	2890	2890	2890	5
422	20241015	133700	159637795	2890	2890	2890	2890	0
423	20241015	133600	159637795	2890	2890	2890	2890	0
424	20241015	133500	159637795	2890	2875	2890	2875	30
425	20241015	133400	159551490	2865	2865	2865	2865	0
426	20241015	133300	159551490	2865	2865	2865	2865	0
427	20241015	133200	159551490	2865	2865	2865	2865	68
428	20241015	133100	159356670	2865	2865	2865	2865	380
429	20241015	133000	158267970	2865	2865	2865	2865	11
430	20241015	132900	158236455	2865	2865	2865	2865	9
431	20241015	132800	158210670	2865	2865	2865	2865	33
432	20241015	132700	158116125	2860	2860	2860	2860	0
433	20241015	132600	158116125	2860	2860	2860	2860	0
434	20241015	132500	158116125	2860	2860	2860	2860	0
435	20241015	132400	158116125	2860	2860	2860	2860	0
436	20241015	132300	158116125	2860	2860	2860	2860	34
437	20241015	132200	158018885	2870	2870	2870	2870	1000
438	20241015	132100	155148885	2860	2860	2860	2860	0
439	20241015	132000	155148885	2860	2860	2860	2860	0
440	20241015	131900	155148885	2860	2860	2860	2860	0
441	20241015	131800	155148885	2860	2860	2860	2860	0
442	20241015	131700	155148885	2860	2860	2860	2860	0
443	20241015	131600	155148885	2860	2860	2860	2860	0
444	20241015	131500	155148885	2860	2860	2860	2860	0
445	20241015	131400	155148885	2860	2860	2860	2860	0
446	20241015	131300	155148885	2860	2860	2860	2860	0
447	20241015	131200	155148885	2860	2865	2865	2860	51
448	20241015	131100	155002920	2860	2860	2860	2860	39
449	20241015	131000	154891380	2865	2865	2865	2865	2
450	20241015	130900	154885650	2860	2860	2860	2860	338
451	20241015	130800	153918970	2860	2860	2860	2860	0
452	20241015	130700	153918970	2860	2860	2860	2860	0
453	20241015	130600	153918970	2860	2860	2860	2860	0
454	20241015	130500	153918970	2860	2860	2860	2860	0
455	20241015	130400	153918970	2860	2860	2860	2860	0
456	20241015	130300	153918970	2860	2860	2860	2860	0
457	20241015	130200	153918970	2860	2860	2860	2860	0
458	20241015	130100	153918970	2860	2860	2860	2860	0
459	20241015	130000	153918970	2860	2855	2860	2855	678
460	20241015	125900	151980780	2855	2855	2855	2855	0
461	20241015	125800	151980780	2855	2855	2855	2855	0
462	20241015	125700	151980780	2855	2860	2860	2855	914
463	20241015	125600	149371280	2855	2855	2855	2855	0
464	20241015	125500	149371280	2855	2855	2855	2855	0
465	20241015	125400	149371280	2855	2855	2855	2855	0
466	20241015	125300	149371280	2855	2860	2860	2855	182
467	20241015	125200	148851630	2860	2865	2865	2860	449
468	20241015	125100	147565890	2865	2865	2865	2865	249
469	20241015	125000	146852505	2865	2865	2865	2865	1
470	20241015	124900	146849640	2870	2870	2870	2870	126
471	20241015	124800	146488020	2870	2870	2870	2870	0
472	20241015	124700	146488020	2870	2870	2870	2870	0
473	20241015	124600	146488020	2870	2870	2870	2870	0
474	20241015	124500	146488020	2870	2870	2870	2870	528
475	20241015	124400	144972660	2875	2875	2875	2875	0
476	20241015	124300	144972660	2875	2875	2875	2875	0
477	20241015	124200	144972660	2875	2880	2880	2875	1652
478	20241015	124100	140217730	2885	2885	2885	2885	0
479	20241015	124000	140217730	2885	2885	2885	2885	0
480	20241015	123900	140217730	2885	2885	2885	2885	0
481	20241015	123800	140217730	2885	2885	2885	2885	5
482	20241015	123700	140203305	2875	2875	2875	2875	0
483	20241015	123600	140203305	2875	2875	2875	2875	0
484	20241015	123500	140203305	2875	2875	2875	2875	1
485	20241015	123400	140200430	2875	2875	2875	2875	0
486	20241015	123300	140200430	2875	2875	2875	2875	33
487	20241015	123200	140105555	2875	2875	2875	2875	50
488	20241015	123100	139961805	2875	2875	2875	2875	0
489	20241015	123000	139961805	2875	2875	2875	2875	0
490	20241015	122900	139961805	2875	2875	2875	2875	0
491	20241015	122800	139961805	2875	2875	2875	2875	0
492	20241015	122700	139961805	2875	2875	2875	2875	124
493	20241015	122600	139605305	2880	2880	2880	2880	0
494	20241015	122500	139605305	2880	2880	2880	2880	0
495	20241015	122400	139605305	2880	2880	2880	2880	10
496	20241015	122300	139576505	2880	2880	2880	2880	0
497	20241015	122200	139576505	2880	2880	2880	2875	121
498	20241015	122100	139228300	2880	2880	2880	2880	0
499	20241015	122000	139228300	2880	2880	2880	2880	0
500	20241015	121900	139228300	2880	2880	2880	2880	300
501	20241015	121800	138364300	2875	2875	2875	2875	780
502	20241015	121700	136121800	2875	2875	2875	2875	0
503	20241015	121600	136121800	2875	2880	2880	2875	6
504	20241015	121500	136104545	2880	2880	2880	2880	350
505	20241015	121400	135096545	2880	2880	2880	2880	0
506	20241015	121300	135096545	2880	2880	2880	2880	0
507	20241015	121200	135096545	2880	2880	2880	2880	0
508	20241015	121100	135096545	2880	2880	2880	2880	36
509	20241015	121000	134992865	2910	2910	2910	2910	0
510	20241015	120900	134992865	2910	2910	2910	2910	36
511	20241015	120800	134888105	2905	2905	2905	2905	0
512	20241015	120700	134888105	2905	2905	2905	2900	900
513	20241015	120600	132274105	2905	2905	2905	2905	500
514	20241015	120500	130821605	2890	2890	2890	2890	100
515	20241015	120400	130532605	2890	2890	2890	2890	0
516	20241015	120300	130532605	2890	2890	2890	2890	0
517	20241015	120200	130532605	2890	2890	2890	2890	0
518	20241015	120100	130532605	2890	2890	2890	2890	34
519	20241015	120000	130434345	2890	2890	2890	2890	0
520	20241015	115900	130434345	2890	2890	2890	2890	0
521	20241015	115800	130434345	2890	2890	2890	2890	1
522	20241015	115700	130431455	2870	2870	2870	2870	0
523	20241015	115600	130431455	2870	2870	2870	2870	20
524	20241015	115500	130374055	2870	2870	2870	2870	0
525	20241015	115400	130374055	2870	2870	2870	2870	0
526	20241015	115300	130374055	2870	2870	2870	2870	20
527	20241015	115200	130316655	2870	2870	2870	2870	0
528	20241015	115100	130316655	2870	2870	2870	2870	188
529	20241015	115000	129777095	2870	2870	2870	2870	5
530	20241015	114900	129762745	2870	2870	2870	2870	0
531	20241015	114800	129762745	2870	2870	2870	2870	0
532	20241015	114700	129762745	2870	2870	2870	2870	0
533	20241015	114600	129762745	2870	2870	2870	2870	1
534	20241015	114500	129759875	2870	2870	2870	2870	0
535	20241015	114400	129759875	2870	2885	2885	2870	1750
536	20241015	114300	124729965	2890	2890	2890	2890	0
537	20241015	114200	124729965	2890	2895	2895	2890	2040
538	20241015	114100	118834165	2915	2915	2915	2915	0
539	20241015	114000	118834165	2915	2910	2915	2910	65
540	20241015	113900	118644900	2910	2910	2910	2910	100
541	20241015	113800	118353900	2910	2910	2910	2910	0
542	20241015	113700	118353900	2910	2915	2915	2885	12
543	20241015	113600	118319225	2885	2885	2885	2885	19
544	20241015	113500	118264410	2890	2890	2890	2890	0
545	20241015	113400	118264410	2890	2900	2900	2890	22
546	20241015	113300	118200820	2900	2890	2910	2890	2514
547	20241015	113200	110896465	2890	2890	2890	2890	39
548	20241015	113100	110783755	2890	2890	2890	2890	5
549	20241015	113000	110769305	2890	2870	2890	2870	69
550	20241015	112900	110571255	2885	2885	2885	2885	76
551	20241015	112800	110351995	2885	2885	2885	2885	1
552	20241015	112700	110349110	2875	2875	2875	2875	200
553	20241015	112600	109774110	2875	2875	2875	2875	12
554	20241015	112500	109739610	2890	2890	2890	2890	152
555	20241015	112400	109300330	2895	2895	2895	2895	1
556	20241015	112300	109297435	2875	2895	2895	2875	11
557	20241015	112200	109265610	2895	2890	2895	2860	604
558	20241015	112100	107519110	2895	2895	2895	2895	0
559	20241015	112000	107519110	2895	2865	2895	2865	290
560	20241015	111900	106687010	2870	2870	2870	2870	0
561	20241015	111800	106687010	2870	2870	2870	2870	0
562	20241015	111700	106687010	2870	2870	2870	2870	0
563	20241015	111600	106687010	2870	2870	2870	2870	0
564	20241015	111500	106687010	2870	2865	2870	2860	1527
565	20241015	111400	102313090	2865	2865	2865	2865	0
566	20241015	111300	102313090	2865	2865	2865	2865	0
567	20241015	111200	102313090	2865	2865	2865	2865	0
568	20241015	111100	102313090	2865	2870	2870	2865	189
569	20241015	111000	101770665	2870	2870	2870	2870	0
570	20241015	110900	101770665	2870	2870	2870	2870	0
571	20241015	110800	101770665	2870	2870	2870	2870	354
572	20241015	110700	100754685	2870	2870	2870	2870	10
573	20241015	110600	100725985	2865	2875	2875	2865	350
574	20241015	110500	99722710	2870	2870	2870	2870	1
575	20241015	110400	99719840	2870	2875	2875	2870	2599
576	20241015	110300	92259490	2875	2875	2875	2875	0
577	20241015	110200	92259490	2875	2875	2875	2875	0
578	20241015	110100	92259490	2875	2875	2875	2875	10
579	20241015	110000	92230740	2875	2875	2875	2875	0
580	20241015	105900	92230740	2875	2875	2875	2875	46
581	20241015	105800	92098490	2875	2875	2875	2875	205
582	20241015	105700	91509115	2875	2875	2875	2875	0
583	20241015	105600	91509115	2875	2880	2880	2875	35
584	20241015	105500	91408445	2875	2875	2875	2875	0
585	20241015	105400	91408445	2875	2875	2875	2875	0
586	20241015	105300	91408445	2875	2875	2875	2875	82
587	20241015	105200	91172695	2870	2870	2870	2870	100
588	20241015	105100	90885695	2870	2870	2870	2870	0
589	20241015	105000	90885695	2870	2870	2870	2870	0
590	20241015	104900	90885695	2870	2870	2870	2870	17
591	20241015	104800	90836905	2875	2875	2875	2875	135
592	20241015	104700	90448780	2875	2875	2875	2875	0
593	20241015	104600	90448780	2875	2875	2875	2875	33
594	20241015	104500	90353905	2870	2870	2870	2870	0
595	20241015	104400	90353905	2870	2870	2870	2870	3
596	20241015	104300	90345295	2870	2870	2870	2870	0
597	20241015	104200	90345295	2870	2870	2870	2870	2
598	20241015	104100	90339555	2870	2870	2870	2870	0
599	20241015	104000	90339555	2870	2870	2870	2870	0
600	20241015	103900	90339555	2870	2870	2870	2870	0
601	20241015	103800	90339555	2870	2870	2870	2870	0
602	20241015	103700	90339555	2870	2870	2870	2870	0
603	20241015	103600	90339555	2870	2870	2870	2870	0
604	20241015	103500	90339555	2870	2870	2870	2870	286
605	20241015	103400	89518735	2880	2880	2880	2880	0
606	20241015	103300	89518735	2880	2880	2880	2880	147
607	20241015	103200	89095375	2880	2880	2880	2880	0
608	20241015	103100	89095375	2880	2880	2880	2880	0
609	20241015	103000	89095375	2880	2880	2880	2880	1
610	20241015	102900	89092495	2865	2865	2865	2865	0
611	20241015	102800	89092495	2865	2870	2870	2865	198
612	20241015	102700	88524850	2865	2865	2865	2865	0
613	20241015	102600	88524850	2865	2865	2865	2865	35
614	20241015	102500	88424575	2870	2870	2870	2870	100
615	20241015	102400	88137575	2870	2875	2875	2870	351
616	20241015	102300	87129355	2880	2880	2880	2880	0
617	20241015	102200	87129355	2880	2880	2880	2880	10
618	20241015	102100	87100555	2880	2875	2880	2875	210
619	20241015	102000	86496705	2880	2880	2880	2880	22
620	20241015	101900	86433345	2870	2880	2880	2870	27
621	20241015	101800	86355755	2875	2885	2885	2875	646
622	20241015	101700	84496415	2875	2895	2895	2875	347
623	20241015	101600	83497050	2895	2895	2895	2895	30
624	20241015	101500	83410200	2895	2890	2895	2890	2
625	20241015	101400	83404415	2880	2880	2880	2880	0
626	20241015	101300	83404415	2880	2880	2880	2880	0
627	20241015	101200	83404415	2880	2880	2880	2880	0
628	20241015	101100	83404415	2880	2885	2885	2880	483
629	20241015	101000	82013290	2900	2900	2900	2900	10
630	20241015	100900	81984290	2885	2885	2885	2885	1
631	20241015	100800	81981405	2905	2900	2905	2900	10
632	20241015	100700	81952380	2905	2900	2905	2900	819
633	20241015	100600	79573280	2900	2885	2900	2885	301
634	20241015	100500	78700410	2880	2880	2910	2880	1230
635	20241015	100400	75126870	2905	2895	2905	2895	153
636	20241015	100300	74683875	2895	2875	2895	2875	20
637	20241015	100200	74626075	2875	2875	2875	2875	29
638	20241015	100100	74542700	2870	2875	2875	2870	134
639	20241015	100000	74157960	2900	2900	2900	2900	0
640	20241015	095900	74157960	2900	2900	2900	2900	0
641	20241015	095800	74157960	2900	2900	2900	2900	10
642	20241015	095700	74128960	2905	2905	2905	2905	0
643	20241015	095600	74128960	2905	2900	2905	2870	362
644	20241015	095500	73081545	2900	2900	2900	2900	0
645	20241015	095400	73081545	2900	2900	2900	2900	0
646	20241015	095300	73081545	2900	2900	2900	2900	0
647	20241015	095200	73081545	2900	2900	2900	2900	0
648	20241015	095100	73081545	2900	2900	2900	2900	159
649	20241015	095000	72620445	2900	2900	2900	2900	0
650	20241015	094900	72620445	2900	2900	2900	2900	36
651	20241015	094800	72516045	2880	2890	2890	2880	68
652	20241015	094700	72319705	2905	2905	2905	2905	1
653	20241015	094600	72316800	2910	2880	2910	2880	233
654	20241015	094500	71645670	2880	2920	2920	2880	3713
655	20241015	094400	60889515	2920	2920	2920	2920	10
656	20241015	094300	60860315	2920	2900	2920	2895	89
657	20241015	094200	60602585	2895	2900	2900	2895	401
658	20241015	094100	59439695	2940	2930	2940	2915	507
659	20241015	094000	57954195	2930	2900	2930	2900	21
660	20241015	093900	57892965	2900	2910	2910	2900	3844
661	20241015	093800	46744135	2945	2945	2945	2945	0
662	20241015	093700	46744135	2945	2945	2945	2945	0
663	20241015	093600	46744135	2945	2945	2945	2945	0
664	20241015	093500	46744135	2945	2945	2945	2945	0
665	20241015	093400	46744135	2945	2945	2945	2945	0
666	20241015	093300	46744135	2945	2920	2945	2920	192
667	20241015	093200	46182250	2900	2900	2900	2900	61
668	20241015	093100	46005350	2920	2920	2920	2920	100
669	20241015	093000	45713350	2930	2930	2930	2930	0
670	20241015	092900	45713350	2930	2925	2930	2925	102
671	20241015	092800	45414985	2895	2900	2900	2895	468
672	20241015	092700	44057855	2925	2930	2930	2915	93
673	20241015	092600	43786445	2920	2895	2920	2895	62
674	20241015	092500	43605430	2895	2905	2920	2895	1110
675	20241015	092400	40391795	2930	2930	2930	2930	0
676	20241015	092300	40391795	2930	2930	2930	2930	0
677	20241015	092200	40391795	2930	2920	2930	2905	175
678	20241015	092100	39882015	2930	2955	2955	2930	400
679	20241015	092000	38704215	2960	2960	2960	2960	6
680	20241015	091900	38686455	2920	2940	2965	2920	353
681	20241015	091800	37644050	2965	2925	2965	2925	1967
682	20241015	091700	31864580	2925	2920	2925	2920	226
683	20241015	091600	31203875	2895	2910	2930	2895	416
684	20241015	091500	29995155	2935	2935	2935	2935	0
685	20241015	091400	29995155	2935	2925	2935	2925	85
686	20241015	091300	29745720	2925	2915	2930	2915	1862
687	20241015	091200	24291115	2915	2890	2915	2890	166
688	20241015	091100	23809375	2890	2900	2900	2890	578
689	20241015	091000	22135285	2940	2880	2940	2880	210
690	20241015	090900	21527750	2865	2865	2865	2865	0
691	20241015	090800	21527750	2865	2880	2880	2865	438
692	20241015	090700	20272100	2860	2860	2865	2860	583
693	20241015	090600	18604450	2885	2860	2885	2860	53
694	20241015	090500	18451620	2855	2890	2890	2845	1952
695	20241015	090400	12871235	2890	2905	2905	2890	10
696	20241015	090300	12842310	2900	2900	2900	2900	329
697	20241015	090200	11888210	2900	2935	2935	2900	1507
698	20241015	090100	7501370	2930	2945	2990	2930	1267
699	20241015	090000	3770325	2925	2925	2925	2925	1289