KissMeData/192410/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	203400	384246810	2705	2705	2705	2705	1165
3	20241016	203300	384246810	2705	2705	2705	2705	0
4	20241016	203200	384246810	2705	2705	2705	2705	0
5	20241016	203100	384246810	2705	2705	2705	2705	0
6	20241016	203000	384246810	2705	2705	2705	2705	0
7	20241016	202900	384246810	2705	2705	2705	2705	0
8	20241016	202800	384246810	2705	2705	2705	2705	0
9	20241016	202700	384246810	2705	2705	2705	2705	0
10	20241016	202600	384246810	2705	2705	2705	2705	0
11	20241016	202500	384246810	2705	2705	2705	2705	0
12	20241016	202400	384246810	2705	2705	2705	2705	0
13	20241016	202300	384246810	2705	2705	2705	2705	0
14	20241016	202200	384246810	2705	2705	2705	2705	0
15	20241016	202100	384246810	2705	2705	2705	2705	0
16	20241016	202000	384246810	2705	2705	2705	2705	0
17	20241016	201900	384246810	2705	2705	2705	2705	0
18	20241016	201800	384246810	2705	2705	2705	2705	0
19	20241016	201700	384246810	2705	2705	2705	2705	0
20	20241016	201600	384246810	2705	2705	2705	2705	0
21	20241016	201500	384246810	2705	2705	2705	2705	0
22	20241016	201400	384246810	2705	2705	2705	2705	0
23	20241016	201300	384246810	2705	2705	2705	2705	0
24	20241016	201200	384246810	2705	2705	2705	2705	0
25	20241016	201100	384246810	2705	2705	2705	2705	0
26	20241016	201000	384246810	2705	2705	2705	2705	0
27	20241016	200900	384246810	2705	2705	2705	2705	0
28	20241016	200800	384246810	2705	2705	2705	2705	0
29	20241016	200700	384246810	2705	2705	2705	2705	0
30	20241016	200600	384246810	2705	2705	2705	2705	0
31	20241016	200500	384246810	2705	2705	2705	2705	0
32	20241016	200400	384246810	2705	2705	2705	2705	1165
33	20241016	200300	384246810	2705	2705	2705	2705	0
34	20241016	200200	384246810	2705	2705	2705	2705	0
35	20241016	200100	384246810	2705	2705	2705	2705	0
36	20241016	200000	384246810	2705	2705	2705	2705	0
37	20241016	195900	384246810	2705	2705	2705	2705	0
38	20241016	195800	384246810	2705	2705	2705	2705	0
39	20241016	195700	384246810	2705	2705	2705	2705	0
40	20241016	195600	384246810	2705	2705	2705	2705	0
41	20241016	195500	384246810	2705	2705	2705	2705	0
42	20241016	195400	384246810	2705	2705	2705	2705	0
43	20241016	195300	384246810	2705	2705	2705	2705	0
44	20241016	195200	384246810	2705	2705	2705	2705	0
45	20241016	195100	384246810	2705	2705	2705	2705	0
46	20241016	195000	384246810	2705	2705	2705	2705	0
47	20241016	194900	384246810	2705	2705	2705	2705	0
48	20241016	194800	384246810	2705	2705	2705	2705	0
49	20241016	194700	384246810	2705	2705	2705	2705	0
50	20241016	194600	384246810	2705	2705	2705	2705	0
51	20241016	194500	384246810	2705	2705	2705	2705	0
52	20241016	194400	384246810	2705	2705	2705	2705	0
53	20241016	194300	384246810	2705	2705	2705	2705	0
54	20241016	194200	384246810	2705	2705	2705	2705	0
55	20241016	194100	384246810	2705	2705	2705	2705	0
56	20241016	194000	384246810	2705	2705	2705	2705	0
57	20241016	193900	384246810	2705	2705	2705	2705	0
58	20241016	193800	384246810	2705	2705	2705	2705	0
59	20241016	193700	384246810	2705	2705	2705	2705	0
60	20241016	193600	384246810	2705	2705	2705	2705	0
61	20241016	193500	384246810	2705	2705	2705	2705	0
62	20241016	193400	384246810	2705	2705	2705	2705	1165
63	20241016	193300	384246810	2705	2705	2705	2705	0
64	20241016	193200	384246810	2705	2705	2705	2705	0
65	20241016	193100	384246810	2705	2705	2705	2705	0
66	20241016	193000	384246810	2705	2705	2705	2705	0
67	20241016	192900	384246810	2705	2705	2705	2705	0
68	20241016	192800	384246810	2705	2705	2705	2705	0
69	20241016	192700	384246810	2705	2705	2705	2705	0
70	20241016	192600	384246810	2705	2705	2705	2705	0
71	20241016	192500	384246810	2705	2705	2705	2705	0
72	20241016	192400	384246810	2705	2705	2705	2705	0
73	20241016	192300	384246810	2705	2705	2705	2705	0
74	20241016	192200	384246810	2705	2705	2705	2705	0
75	20241016	192100	384246810	2705	2705	2705	2705	0
76	20241016	192000	384246810	2705	2705	2705	2705	0
77	20241016	191900	384246810	2705	2705	2705	2705	0
78	20241016	191800	384246810	2705	2705	2705	2705	0
79	20241016	191700	384246810	2705	2705	2705	2705	0
80	20241016	191600	384246810	2705	2705	2705	2705	0
81	20241016	191500	384246810	2705	2705	2705	2705	0
82	20241016	191400	384246810	2705	2705	2705	2705	0
83	20241016	191300	384246810	2705	2705	2705	2705	0
84	20241016	191200	384246810	2705	2705	2705	2705	0
85	20241016	191100	384246810	2705	2705	2705	2705	0
86	20241016	191000	384246810	2705	2705	2705	2705	0
87	20241016	190900	384246810	2705	2705	2705	2705	0
88	20241016	190800	384246810	2705	2705	2705	2705	0
89	20241016	190700	384246810	2705	2705	2705	2705	0
90	20241016	190600	384246810	2705	2705	2705	2705	0
91	20241016	190500	384246810	2705	2705	2705	2705	0
92	20241016	190400	384246810	2705	2705	2705	2705	1165
93	20241016	190300	384246810	2705	2705	2705	2705	0
94	20241016	190200	384246810	2705	2705	2705	2705	0
95	20241016	190100	384246810	2705	2705	2705	2705	0
96	20241016	190000	384246810	2705	2705	2705	2705	0
97	20241016	185900	384246810	2705	2705	2705	2705	0
98	20241016	185800	384246810	2705	2705	2705	2705	0
99	20241016	185700	384246810	2705	2705	2705	2705	0
100	20241016	185600	384246810	2705	2705	2705	2705	0
101	20241016	185500	384246810	2705	2705	2705	2705	0
102	20241016	185400	384246810	2705	2705	2705	2705	0
103	20241016	185300	384246810	2705	2705	2705	2705	0
104	20241016	185200	384246810	2705	2705	2705	2705	0
105	20241016	185100	384246810	2705	2705	2705	2705	0
106	20241016	185000	384246810	2705	2705	2705	2705	0
107	20241016	184900	384246810	2705	2705	2705	2705	0
108	20241016	184800	384246810	2705	2705	2705	2705	0
109	20241016	184700	384246810	2705	2705	2705	2705	0
110	20241016	184600	384246810	2705	2705	2705	2705	0
111	20241016	184500	384246810	2705	2705	2705	2705	0
112	20241016	184400	384246810	2705	2705	2705	2705	0
113	20241016	184300	384246810	2705	2705	2705	2705	0
114	20241016	184200	384246810	2705	2705	2705	2705	0
115	20241016	184100	384246810	2705	2705	2705	2705	0
116	20241016	184000	384246810	2705	2705	2705	2705	0
117	20241016	183900	384246810	2705	2705	2705	2705	0
118	20241016	183800	384246810	2705	2705	2705	2705	0
119	20241016	183700	384246810	2705	2705	2705	2705	0
120	20241016	183600	384246810	2705	2705	2705	2705	0
121	20241016	183500	384246810	2705	2705	2705	2705	0
122	20241016	183400	384246810	2705	2705	2705	2705	1165
123	20241016	183300	384246810	2705	2705	2705	2705	0
124	20241016	183200	384246810	2705	2705	2705	2705	0
125	20241016	183100	384246810	2705	2705	2705	2705	0
126	20241016	183000	384246810	2705	2705	2705	2705	0
127	20241016	182900	384246810	2705	2705	2705	2705	0
128	20241016	182800	384246810	2705	2705	2705	2705	0
129	20241016	182700	384246810	2705	2705	2705	2705	0
130	20241016	182600	384246810	2705	2705	2705	2705	0
131	20241016	182500	384246810	2705	2705	2705	2705	0
132	20241016	182400	384246810	2705	2705	2705	2705	0
133	20241016	182300	384246810	2705	2705	2705	2705	0
134	20241016	182200	384246810	2705	2705	2705	2705	0
135	20241016	182100	384246810	2705	2705	2705	2705	0
136	20241016	182000	384246810	2705	2705	2705	2705	0
137	20241016	181900	384246810	2705	2705	2705	2705	0
138	20241016	181800	384246810	2705	2705	2705	2705	0
139	20241016	181700	384246810	2705	2705	2705	2705	0
140	20241016	181600	384246810	2705	2705	2705	2705	0
141	20241016	181500	384246810	2705	2705	2705	2705	0
142	20241016	181400	384246810	2705	2705	2705	2705	0
143	20241016	181300	384246810	2705	2705	2705	2705	0
144	20241016	181200	384246810	2705	2705	2705	2705	0
145	20241016	181100	384246810	2705	2705	2705	2705	0
146	20241016	181000	384246810	2705	2705	2705	2705	0
147	20241016	180900	384246810	2705	2705	2705	2705	0
148	20241016	180800	384246810	2705	2705	2705	2705	0
149	20241016	180700	384246810	2705	2705	2705	2705	0
150	20241016	180600	384246810	2705	2705	2705	2705	0
151	20241016	180500	384246810	2705	2705	2705	2705	0
152	20241016	180400	384246810	2705	2705	2705	2705	1165
153	20241016	180300	384246810	2705	2705	2705	2705	0
154	20241016	180200	384246810	2705	2705	2705	2705	0
155	20241016	180100	384246810	2705	2705	2705	2705	0
156	20241016	180000	384246810	2705	2705	2705	2705	0
157	20241016	175900	384246810	2705	2705	2705	2705	0
158	20241016	175800	384246810	2705	2705	2705	2705	0
159	20241016	175700	384246810	2705	2705	2705	2705	0
160	20241016	175600	384246810	2705	2705	2705	2705	0
161	20241016	175500	384246810	2705	2705	2705	2705	0
162	20241016	175400	384246810	2705	2705	2705	2705	0
163	20241016	175300	384246810	2705	2705	2705	2705	0
164	20241016	175200	384246810	2705	2705	2705	2705	0
165	20241016	175100	384246810	2705	2705	2705	2705	0
166	20241016	175000	384246810	2705	2705	2705	2705	0
167	20241016	174900	384246810	2705	2705	2705	2705	0
168	20241016	174800	384246810	2705	2705	2705	2705	0
169	20241016	174700	384246810	2705	2705	2705	2705	0
170	20241016	174600	384246810	2705	2705	2705	2705	0
171	20241016	174500	384246810	2705	2705	2705	2705	0
172	20241016	174400	384246810	2705	2705	2705	2705	0
173	20241016	174300	384246810	2705	2705	2705	2705	0
174	20241016	174200	384246810	2705	2705	2705	2705	0
175	20241016	174100	384246810	2705	2705	2705	2705	0
176	20241016	174000	384246810	2705	2705	2705	2705	0
177	20241016	173900	384246810	2705	2705	2705	2705	0
178	20241016	173800	384246810	2705	2705	2705	2705	0
179	20241016	173700	384246810	2705	2705	2705	2705	0
180	20241016	173600	384246810	2705	2705	2705	2705	0
181	20241016	173500	384246810	2705	2705	2705	2705	0
182	20241016	173400	384246810	2705	2705	2705	2705	1165
183	20241016	173300	384246810	2705	2705	2705	2705	0
184	20241016	173200	384246810	2705	2705	2705	2705	0
185	20241016	173100	384246810	2705	2705	2705	2705	0
186	20241016	173000	384246810	2705	2705	2705	2705	0
187	20241016	172900	384246810	2705	2705	2705	2705	0
188	20241016	172800	384246810	2705	2705	2705	2705	0
189	20241016	172700	384246810	2705	2705	2705	2705	0
190	20241016	172600	384246810	2705	2705	2705	2705	0
191	20241016	172500	384246810	2705	2705	2705	2705	0
192	20241016	172400	384246810	2705	2705	2705	2705	0
193	20241016	172300	384246810	2705	2705	2705	2705	0
194	20241016	172200	384246810	2705	2705	2705	2705	0
195	20241016	172100	384246810	2705	2705	2705	2705	0
196	20241016	172000	384246810	2705	2705	2705	2705	0
197	20241016	171900	384246810	2705	2705	2705	2705	0
198	20241016	171800	384246810	2705	2705	2705	2705	0
199	20241016	171700	384246810	2705	2705	2705	2705	0
200	20241016	171600	384246810	2705	2705	2705	2705	0
201	20241016	171500	384246810	2705	2705	2705	2705	0
202	20241016	171400	384246810	2705	2705	2705	2705	0
203	20241016	171300	384246810	2705	2705	2705	2705	0
204	20241016	171200	384246810	2705	2705	2705	2705	0
205	20241016	171100	384246810	2705	2705	2705	2705	0
206	20241016	171000	384246810	2705	2705	2705	2705	0
207	20241016	170900	384246810	2705	2705	2705	2705	0
208	20241016	170800	384246810	2705	2705	2705	2705	0
209	20241016	170700	384246810	2705	2705	2705	2705	0
210	20241016	170600	384246810	2705	2705	2705	2705	0
211	20241016	170500	384246810	2705	2705	2705	2705	0
212	20241016	170400	384246810	2705	2705	2705	2705	1165
213	20241016	170300	384246810	2705	2705	2705	2705	0
214	20241016	170200	384246810	2705	2705	2705	2705	0
215	20241016	170100	384246810	2705	2705	2705	2705	0
216	20241016	170000	384246810	2705	2705	2705	2705	0
217	20241016	165900	384246810	2705	2705	2705	2705	0
218	20241016	165800	384246810	2705	2705	2705	2705	0
219	20241016	165700	384246810	2705	2705	2705	2705	0
220	20241016	165600	384246810	2705	2705	2705	2705	0
221	20241016	165500	384246810	2705	2705	2705	2705	0
222	20241016	165400	384246810	2705	2705	2705	2705	0
223	20241016	165300	384246810	2705	2705	2705	2705	0
224	20241016	165200	384246810	2705	2705	2705	2705	0
225	20241016	165100	384246810	2705	2705	2705	2705	0
226	20241016	165000	384246810	2705	2705	2705	2705	0
227	20241016	164900	384246810	2705	2705	2705	2705	0
228	20241016	164800	384246810	2705	2705	2705	2705	0
229	20241016	164700	384246810	2705	2705	2705	2705	0
230	20241016	164600	384246810	2705	2705	2705	2705	0
231	20241016	164500	384246810	2705	2705	2705	2705	0
232	20241016	164400	384246810	2705	2705	2705	2705	0
233	20241016	164300	384246810	2705	2705	2705	2705	0
234	20241016	164200	384246810	2705	2705	2705	2705	0
235	20241016	164100	384246810	2705	2705	2705	2705	0
236	20241016	164000	384246810	2705	2705	2705	2705	0
237	20241016	163900	384246810	2705	2705	2705	2705	0
238	20241016	163800	384246810	2705	2705	2705	2705	0
239	20241016	163700	384246810	2705	2705	2705	2705	0
240	20241016	163600	384246810	2705	2705	2705	2705	0
241	20241016	163500	384246810	2705	2705	2705	2705	0
242	20241016	163400	384246810	2705	2705	2705	2705	1165
243	20241016	163300	384246810	2705	2705	2705	2705	0
244	20241016	163200	384246810	2705	2705	2705	2705	0
245	20241016	163100	384246810	2705	2705	2705	2705	0
246	20241016	163000	384246810	2705	2705	2705	2705	0
247	20241016	162900	384246810	2705	2705	2705	2705	0
248	20241016	162800	384246810	2705	2705	2705	2705	0
249	20241016	162700	384246810	2705	2705	2705	2705	0
250	20241016	162600	384246810	2705	2705	2705	2705	0
251	20241016	162500	384246810	2705	2705	2705	2705	0
252	20241016	162400	384246810	2705	2705	2705	2705	0
253	20241016	162300	384246810	2705	2705	2705	2705	0
254	20241016	162200	384246810	2705	2705	2705	2705	0
255	20241016	162100	384246810	2705	2705	2705	2705	0
256	20241016	162000	384246810	2705	2705	2705	2705	0
257	20241016	161900	384246810	2705	2705	2705	2705	0
258	20241016	161800	384246810	2705	2705	2705	2705	0
259	20241016	161700	384246810	2705	2705	2705	2705	0
260	20241016	161600	384246810	2705	2705	2705	2705	0
261	20241016	161500	384246810	2705	2705	2705	2705	0
262	20241016	161400	384246810	2705	2705	2705	2705	0
263	20241016	161300	384246810	2705	2705	2705	2705	0
264	20241016	161200	384246810	2705	2705	2705	2705	0
265	20241016	161100	384246810	2705	2705	2705	2705	0
266	20241016	161000	384246810	2705	2705	2705	2705	0
267	20241016	160900	384246810	2705	2705	2705	2705	0
268	20241016	160800	384246810	2705	2705	2705	2705	0
269	20241016	160700	384246810	2705	2705	2705	2705	0
270	20241016	160600	384246810	2705	2705	2705	2705	0
271	20241016	160500	384246810	2705	2705	2705	2705	0
272	20241016	160400	384246810	2705	2705	2705	2705	1165
273	20241016	160300	384246810	2705	2705	2705	2705	0
274	20241016	160200	384246810	2705	2705	2705	2705	0
275	20241016	160100	384246810	2705	2705	2705	2705	0
276	20241016	160000	384246810	2705	2705	2705	2705	0
277	20241016	155900	384246810	2705	2705	2705	2705	0
278	20241016	155800	384246810	2705	2705	2705	2705	0
279	20241016	155700	384246810	2705	2705	2705	2705	0
280	20241016	155600	384246810	2705	2705	2705	2705	0
281	20241016	155500	384246810	2705	2705	2705	2705	0
282	20241016	155400	384246810	2705	2705	2705	2705	0
283	20241016	155300	384246810	2705	2705	2705	2705	0
284	20241016	155200	384246810	2705	2705	2705	2705	0
285	20241016	155100	384246810	2705	2705	2705	2705	0
286	20241016	155000	384246810	2705	2705	2705	2705	0
287	20241016	154900	384246810	2705	2705	2705	2705	0
288	20241016	154800	384246810	2705	2705	2705	2705	0
289	20241016	154700	384246810	2705	2705	2705	2705	0
290	20241016	154600	384246810	2705	2705	2705	2705	0
291	20241016	154500	384246810	2705	2705	2705	2705	0
292	20241016	154400	384246810	2705	2705	2705	2705	0
293	20241016	154300	384246810	2705	2705	2705	2705	0
294	20241016	154200	384246810	2705	2705	2705	2705	0
295	20241016	154100	384246810	2705	2705	2705	2705	0
296	20241016	154000	384246810	2705	2705	2705	2705	0
297	20241016	153900	384246810	2705	2705	2705	2705	0
298	20241016	153800	384246810	2705	2705	2705	2705	0
299	20241016	153700	384246810	2705	2705	2705	2705	0
300	20241016	153600	384246810	2705	2705	2705	2705	0
301	20241016	153500	384246810	2705	2705	2705	2705	0
302	20241016	153400	384246810	2705	2705	2705	2705	1165
303	20241016	153300	384246810	2705	2705	2705	2705	0
304	20241016	153200	384246810	2705	2705	2705	2705	0
305	20241016	153100	384246810	2705	2705	2705	2705	0
306	20241016	153000	384246810	2705	2705	2705	2705	1165
307	20241016	152900	381095485	2715	2715	2715	2715	0
308	20241016	152800	381095485	2715	2715	2715	2715	0
309	20241016	152700	381095485	2715	2715	2715	2715	0
310	20241016	152600	381095485	2715	2715	2715	2715	0
311	20241016	152500	381095485	2715	2715	2715	2715	0
312	20241016	152400	381095485	2715	2715	2715	2715	0
313	20241016	152300	381095485	2715	2715	2715	2715	0
314	20241016	152200	381095485	2715	2715	2715	2715	0
315	20241016	152100	381095485	2715	2715	2715	2715	0
316	20241016	152000	381095485	2715	2715	2715	2715	0
317	20241016	151900	381095485	2715	2705	2715	2700	5611
318	20241016	151800	365941705	2705	2705	2705	2705	75
319	20241016	151700	365738830	2720	2710	2720	2705	452
320	20241016	151600	364516035	2710	2720	2720	2710	303
321	20241016	151500	363694875	2710	2720	2720	2710	389
322	20241016	151400	362640385	2720	2720	2720	2720	0
323	20241016	151300	362640385	2720	2720	2720	2720	0
324	20241016	151200	362640385	2720	2715	2720	2715	2
325	20241016	151100	362634950	2725	2725	2725	2725	1
326	20241016	151000	362632225	2705	2705	2705	2705	119
327	20241016	150900	362310330	2700	2725	2725	2700	6
328	20241016	150800	362294080	2700	2700	2700	2700	350
329	20241016	150700	361349080	2700	2705	2705	2700	65
330	20241016	150600	361173310	2740	2700	2740	2700	2128
331	20241016	150500	355427470	2695	2695	2695	2695	0
332	20241016	150400	355427470	2695	2695	2695	2695	0
333	20241016	150300	355427470	2695	2695	2695	2695	0
334	20241016	150200	355427470	2695	2705	2705	2695	185
335	20241016	150100	354928425	2705	2705	2705	2705	43
336	20241016	150000	354812110	2705	2715	2715	2705	6
337	20241016	145900	354795870	2705	2705	2705	2700	77
338	20241016	145800	354587770	2700	2700	2700	2700	0
339	20241016	145700	354587770	2700	2700	2700	2700	48
340	20241016	145600	354458170	2730	2725	2730	2725	100
341	20241016	145500	354185640	2730	2730	2730	2730	0
342	20241016	145400	354185640	2730	2710	2730	2710	76
343	20241016	145300	353979070	2710	2695	2710	2695	654
344	20241016	145200	352216525	2685	2690	2690	2680	1110
345	20241016	145100	349235475	2690	2690	2690	2690	0
346	20241016	145000	349235475	2690	2695	2695	2690	643
347	20241016	144900	347503970	2695	2695	2695	2695	0
348	20241016	144800	347503970	2695	2695	2695	2695	0
349	20241016	144700	347503970	2695	2695	2695	2695	0
350	20241016	144600	347503970	2695	2695	2695	2695	0
351	20241016	144500	347503970	2695	2695	2695	2695	0
352	20241016	144400	347503970	2695	2700	2700	2695	125
353	20241016	144300	347166895	2695	2695	2695	2695	0
354	20241016	144200	347166895	2695	2695	2695	2695	0
355	20241016	144100	347166895	2695	2695	2695	2695	0
356	20241016	144000	347166895	2695	2695	2695	2695	0
357	20241016	143900	347166895	2695	2695	2695	2695	0
358	20241016	143800	347166895	2695	2695	2695	2695	0
359	20241016	143700	347166895	2695	2695	2695	2695	0
360	20241016	143600	347166895	2695	2700	2700	2695	200
361	20241016	143500	346627245	2715	2715	2715	2715	0
362	20241016	143400	346627245	2715	2715	2715	2715	1
363	20241016	143300	346624530	2715	2715	2715	2715	0
364	20241016	143200	346624530	2715	2715	2715	2715	57
365	20241016	143100	346469775	2715	2710	2715	2710	7
366	20241016	143000	346450785	2715	2715	2715	2715	0
367	20241016	142900	346450785	2715	2715	2715	2715	0
368	20241016	142800	346450785	2715	2715	2715	2715	0
369	20241016	142700	346450785	2715	2715	2715	2715	0
370	20241016	142600	346450785	2715	2715	2715	2715	0
371	20241016	142500	346450785	2715	2715	2715	2715	0
372	20241016	142400	346450785	2715	2715	2715	2715	2
373	20241016	142300	346445355	2695	2695	2695	2695	0
374	20241016	142200	346445355	2695	2690	2695	2690	1712
375	20241016	142100	341838990	2675	2675	2675	2675	0
376	20241016	142000	341838990	2675	2675	2675	2675	5
377	20241016	141900	341825615	2675	2675	2675	2675	8
378	20241016	141800	341804215	2675	2675	2675	2675	0
379	20241016	141700	341804215	2675	2675	2675	2675	0
380	20241016	141600	341804215	2675	2675	2675	2675	50
381	20241016	141500	341670465	2675	2675	2675	2675	0
382	20241016	141400	341670465	2675	2675	2675	2675	0
383	20241016	141300	341670465	2675	2675	2675	2675	15
384	20241016	141200	341630340	2675	2675	2675	2675	0
385	20241016	141100	341630340	2675	2675	2675	2675	0
386	20241016	141000	341630340	2675	2675	2675	2675	0
387	20241016	140900	341630340	2675	2675	2675	2675	0
388	20241016	140800	341630340	2675	2675	2675	2675	557
389	20241016	140700	340140365	2680	2680	2680	2680	20
390	20241016	140600	340086765	2680	2700	2700	2680	1542
391	20241016	140500	335947140	2705	2705	2705	2705	0
392	20241016	140400	335947140	2705	2705	2705	2705	28
393	20241016	140300	335871400	2705	2705	2705	2705	0
394	20241016	140200	335871400	2705	2705	2705	2705	0
395	20241016	140100	335871400	2705	2705	2705	2705	0
396	20241016	140000	335871400	2705	2705	2705	2705	280
397	20241016	135900	335114000	2705	2705	2705	2705	0
398	20241016	135800	335114000	2705	2705	2705	2705	0
399	20241016	135700	335114000	2705	2700	2705	2700	101
400	20241016	135600	334841105	2700	2700	2700	2700	0
401	20241016	135500	334841105	2700	2700	2700	2700	0
402	20241016	135400	334841105	2700	2700	2700	2700	1
403	20241016	135300	334838405	2700	2700	2700	2700	0
404	20241016	135200	334838405	2700	2700	2700	2700	2
405	20241016	135100	334833005	2700	2700	2700	2700	0
406	20241016	135000	334833005	2700	2700	2700	2700	2
407	20241016	134900	334827605	2700	2700	2700	2700	0
408	20241016	134800	334827605	2700	2700	2700	2700	0
409	20241016	134700	334827605	2700	2700	2700	2700	0
410	20241016	134600	334827605	2700	2700	2700	2700	0
411	20241016	134500	334827605	2700	2700	2700	2700	0
412	20241016	134400	334827605	2700	2700	2700	2700	0
413	20241016	134300	334827605	2700	2700	2700	2700	1
414	20241016	134200	334824905	2690	2690	2690	2690	0
415	20241016	134100	334824905	2690	2690	2690	2690	100
416	20241016	134000	334555905	2685	2685	2685	2685	0
417	20241016	133900	334555905	2685	2685	2685	2685	0
418	20241016	133800	334555905	2685	2685	2685	2685	237
419	20241016	133700	333919560	2685	2685	2685	2685	0
420	20241016	133600	333919560	2685	2685	2685	2685	0
421	20241016	133500	333919560	2685	2685	2685	2685	0
422	20241016	133400	333919560	2685	2685	2685	2685	62
423	20241016	133300	333753090	2690	2690	2690	2690	0
424	20241016	133200	333753090	2690	2690	2690	2690	808
425	20241016	133100	331579570	2700	2700	2700	2700	50
426	20241016	133000	331444570	2700	2700	2700	2700	7
427	20241016	132900	331425670	2700	2700	2700	2700	131
428	20241016	132800	331071970	2700	2700	2700	2700	0
429	20241016	132700	331071970	2700	2700	2700	2700	0
430	20241016	132600	331071970	2700	2700	2700	2700	13
431	20241016	132500	331036870	2690	2690	2690	2690	0
432	20241016	132400	331036870	2690	2690	2690	2690	0
433	20241016	132300	331036870	2690	2690	2690	2685	10
434	20241016	132200	331010010	2690	2690	2690	2690	20
435	20241016	132100	330956210	2690	2690	2690	2690	583
436	20241016	132000	329387940	2690	2690	2690	2690	30
437	20241016	131900	329307240	2690	2690	2690	2690	30
438	20241016	131800	329226540	2690	2690	2690	2690	0
439	20241016	131700	329226540	2690	2690	2690	2690	0
440	20241016	131600	329226540	2690	2695	2695	2690	381
441	20241016	131500	328201645	2695	2695	2695	2695	170
442	20241016	131400	327743495	2690	2690	2690	2690	0
443	20241016	131300	327743495	2690	2690	2690	2690	0
444	20241016	131200	327743495	2690	2690	2690	2690	0
445	20241016	131100	327743495	2690	2690	2690	2690	221
446	20241016	131000	327149005	2700	2700	2700	2700	10
447	20241016	130900	327122005	2700	2700	2700	2700	0
448	20241016	130800	327122005	2700	2700	2700	2700	0
449	20241016	130700	327122005	2700	2700	2700	2700	0
450	20241016	130600	327122005	2700	2700	2700	2700	26
451	20241016	130500	327051805	2700	2700	2700	2700	0
452	20241016	130400	327051805	2700	2700	2700	2700	0
453	20241016	130300	327051805	2700	2700	2700	2700	0
454	20241016	130200	327051805	2700	2700	2700	2700	60
455	20241016	130100	326889805	2700	2700	2700	2700	33
456	20241016	130000	326800705	2700	2700	2700	2700	345
457	20241016	125900	325869205	2700	2700	2700	2700	0
458	20241016	125800	325869205	2700	2700	2700	2700	0
459	20241016	125700	325869205	2700	2700	2700	2700	0
460	20241016	125600	325869205	2700	2700	2700	2700	27
461	20241016	125500	325796305	2705	2705	2705	2705	0
462	20241016	125400	325796305	2705	2705	2705	2705	0
463	20241016	125300	325796305	2705	2695	2705	2695	101
464	20241016	125200	325523200	2705	2705	2705	2705	0
465	20241016	125100	325523200	2705	2705	2705	2705	0
466	20241016	125000	325523200	2705	2705	2705	2705	0
467	20241016	124900	325523200	2705	2705	2705	2705	0
468	20241016	124800	325523200	2705	2705	2705	2705	100
469	20241016	124700	325252700	2705	2705	2705	2705	50
470	20241016	124600	325117450	2685	2685	2685	2685	0
471	20241016	124500	325117450	2685	2685	2685	2685	0
472	20241016	124400	325117450	2685	2685	2685	2685	0
473	20241016	124300	325117450	2685	2685	2685	2685	0
474	20241016	124200	325117450	2685	2685	2685	2685	0
475	20241016	124100	325117450	2685	2685	2685	2685	0
476	20241016	124000	325117450	2685	2705	2705	2685	101
477	20241016	123900	324846245	2685	2685	2685	2685	469
478	20241016	123800	323586980	2690	2690	2690	2690	275
479	20241016	123700	322847230	2685	2685	2685	2685	215
480	20241016	123600	322269955	2685	2685	2685	2685	150
481	20241016	123500	321867205	2685	2685	2685	2685	0
482	20241016	123400	321867205	2685	2685	2685	2685	162
483	20241016	123300	321432235	2680	2680	2680	2680	1
484	20241016	123200	321429555	2685	2685	2685	2685	314
485	20241016	123100	320586465	2690	2685	2690	2685	18
486	20241016	123000	320538130	2690	2690	2690	2690	0
487	20241016	122900	320538130	2690	2690	2690	2690	0
488	20241016	122800	320538130	2690	2690	2690	2690	0
489	20241016	122700	320538130	2690	2690	2690	2690	0
490	20241016	122600	320538130	2690	2690	2690	2690	1
491	20241016	122500	320535440	2685	2685	2685	2685	0
492	20241016	122400	320535440	2685	2685	2685	2685	1
493	20241016	122300	320532755	2690	2690	2690	2690	0
494	20241016	122200	320532755	2690	2690	2690	2690	0
495	20241016	122100	320532755	2690	2690	2690	2690	0
496	20241016	122000	320532755	2690	2690	2690	2690	0
497	20241016	121900	320532755	2690	2690	2690	2690	0
498	20241016	121800	320532755	2690	2690	2690	2690	0
499	20241016	121700	320532755	2690	2690	2690	2690	0
500	20241016	121600	320532755	2690	2710	2710	2690	2812
501	20241016	121500	312938335	2710	2710	2710	2700	1342
502	20241016	121400	309307240	2730	2690	2730	2690	1075
503	20241016	121300	306403225	2685	2685	2685	2685	3
504	20241016	121200	306395170	2685	2685	2685	2685	0
505	20241016	121100	306395170	2685	2685	2685	2685	0
506	20241016	121000	306395170	2685	2685	2685	2685	0
507	20241016	120900	306395170	2685	2680	2685	2680	668
508	20241016	120800	304602600	2680	2680	2680	2680	790
509	20241016	120700	302485400	2675	2675	2675	2675	0
510	20241016	120600	302485400	2675	2675	2675	2675	1153
511	20241016	120500	299401125	2680	2675	2680	2675	60
512	20241016	120400	299240505	2680	2675	2680	2675	200
513	20241016	120300	298705020	2680	2680	2680	2680	1
514	20241016	120200	298702340	2670	2670	2670	2670	842
515	20241016	120100	296454200	2700	2665	2700	2665	787
516	20241016	120000	294349995	2660	2645	2660	2645	309
517	20241016	115900	293528085	2640	2635	2640	2630	184
518	20241016	115800	293042955	2630	2630	2630	2630	326
519	20241016	115700	292185575	2630	2635	2635	2630	3168
520	20241016	115600	283853225	2640	2645	2645	2640	39
521	20241016	115500	283750260	2640	2645	2645	2640	1500
522	20241016	115400	279787715	2645	2655	2655	2645	510
523	20241016	115300	278436095	2660	2660	2660	2660	0
524	20241016	115200	278436095	2660	2660	2660	2660	2
525	20241016	115100	278430775	2660	2660	2660	2660	6
526	20241016	115000	278414815	2660	2660	2660	2660	1
527	20241016	114900	278412155	2660	2665	2665	2660	502
528	20241016	114800	277076830	2660	2660	2660	2660	0
529	20241016	114700	277076830	2660	2650	2660	2650	316
530	20241016	114600	276237370	2660	2655	2660	2655	369
531	20241016	114500	275256175	2670	2670	2670	2660	835
532	20241016	114400	273034545	2670	2665	2670	2665	63
533	20241016	114300	272866645	2670	2665	2670	2665	292
534	20241016	114200	272088460	2665	2665	2665	2665	0
535	20241016	114100	272088460	2665	2665	2665	2660	16
536	20241016	114000	272045870	2660	2665	2665	2660	82
537	20241016	113900	271827455	2665	2665	2665	2655	254
538	20241016	113800	271151535	2670	2670	2670	2670	0
539	20241016	113700	271151535	2670	2670	2670	2670	0
540	20241016	113600	271151535	2670	2660	2670	2660	69
541	20241016	113500	270967720	2660	2645	2660	2640	4319
542	20241016	113400	259526640	2640	2650	2650	2640	21
543	20241016	113300	259471000	2650	2665	2665	2650	10837
544	20241016	113200	230645340	2665	2675	2680	2660	6200
545	20241016	113100	214143460	2680	2680	2680	2680	412
546	20241016	113000	213039300	2690	2710	2710	2680	7268
547	20241016	112900	193412815	2720	2720	2720	2720	1
548	20241016	112800	193410095	2705	2705	2705	2705	48
549	20241016	112700	193280255	2720	2720	2720	2720	36
550	20241016	112600	193182335	2705	2705	2705	2705	0
551	20241016	112500	193182335	2705	2705	2705	2705	0
552	20241016	112400	193182335	2705	2705	2705	2705	0
553	20241016	112300	193182335	2705	2705	2705	2705	0
554	20241016	112200	193182335	2705	2705	2705	2705	0
555	20241016	112100	193182335	2705	2705	2705	2705	0
556	20241016	112000	193182335	2705	2705	2705	2705	250
557	20241016	111900	192506085	2705	2705	2705	2705	62
558	20241016	111800	192338375	2705	2705	2705	2705	401
559	20241016	111700	191253670	2705	2705	2705	2705	6
560	20241016	111600	191237440	2705	2705	2705	2705	413
561	20241016	111500	190120275	2700	2705	2705	2700	1047
562	20241016	111400	187288145	2705	2705	2705	2705	1
563	20241016	111300	187285440	2700	2700	2700	2700	0
564	20241016	111200	187285440	2700	2705	2705	2700	580
565	20241016	111100	185718505	2705	2705	2705	2705	15
566	20241016	111000	185677930	2700	2700	2700	2700	348
567	20241016	110900	184738330	2700	2700	2700	2700	10
568	20241016	110800	184711330	2700	2710	2710	2700	593
569	20241016	110700	183107490	2705	2735	2735	2700	389
570	20241016	110600	182054825	2710	2710	2710	2710	0
571	20241016	110500	182054825	2710	2710	2710	2710	0
572	20241016	110400	182054825	2710	2710	2710	2710	1
573	20241016	110300	182052115	2715	2715	2715	2715	0
574	20241016	110200	182052115	2715	2715	2715	2715	50
575	20241016	110100	181916365	2715	2715	2715	2715	50
576	20241016	110000	181780615	2715	2715	2715	2715	13
577	20241016	105900	181745320	2715	2715	2715	2715	0
578	20241016	105800	181745320	2715	2715	2715	2715	107
579	20241016	105700	181454815	2710	2710	2710	2710	43
580	20241016	105600	181338285	2700	2700	2700	2700	0
581	20241016	105500	181338285	2700	2705	2705	2700	1687
582	20241016	105400	176782200	2705	2700	2705	2700	184
583	20241016	105300	176285055	2700	2705	2705	2700	2791
584	20241016	105200	168743465	2700	2725	2725	2700	2918
585	20241016	105100	160827230	2725	2745	2745	2725	3031
586	20241016	105000	152563765	2755	2755	2755	2755	32
587	20241016	104900	152475605	2755	2755	2755	2755	90
588	20241016	104800	152227655	2755	2755	2755	2755	0
589	20241016	104700	152227655	2755	2755	2755	2755	10
590	20241016	104600	152200105	2745	2745	2745	2745	0
591	20241016	104500	152200105	2745	2745	2745	2745	0
592	20241016	104400	152200105	2745	2745	2745	2745	0
593	20241016	104300	152200105	2745	2745	2745	2745	0
594	20241016	104200	152200105	2745	2745	2745	2745	0
595	20241016	104100	152200105	2745	2745	2745	2745	0
596	20241016	104000	152200105	2745	2745	2745	2745	0
597	20241016	103900	152200105	2745	2745	2745	2745	0
598	20241016	103800	152200105	2745	2745	2745	2745	295
599	20241016	103700	151390330	2730	2730	2730	2730	30
600	20241016	103600	151308430	2730	2730	2730	2730	0
601	20241016	103500	151308430	2730	2730	2730	2730	400
602	20241016	103400	150216430	2730	2730	2730	2730	120
603	20241016	103300	149888830	2735	2735	2735	2735	337
604	20241016	103200	148967135	2735	2735	2735	2735	90
605	20241016	103100	148720985	2735	2735	2735	2735	32
606	20241016	103000	148633465	2735	2730	2735	2730	13
607	20241016	102900	148597970	2725	2725	2725	2725	0
608	20241016	102800	148597970	2725	2725	2725	2725	0
609	20241016	102700	148597970	2725	2735	2735	2725	3603
610	20241016	102600	138754480	2735	2735	2735	2735	34
611	20241016	102500	138661490	2735	2735	2735	2735	0
612	20241016	102400	138661490	2735	2735	2735	2735	35
613	20241016	102300	138565765	2735	2735	2735	2735	0
614	20241016	102200	138565765	2735	2745	2745	2735	64
615	20241016	102100	138390605	2740	2740	2745	2740	1882
616	20241016	102000	133233915	2740	2740	2740	2740	105
617	20241016	101900	132946215	2745	2740	2745	2740	2082
618	20241016	101800	127241375	2745	2745	2745	2745	350
619	20241016	101700	126280625	2740	2740	2740	2740	100
620	20241016	101600	126006625	2740	2740	2740	2740	0
621	20241016	101500	126006625	2740	2740	2740	2740	0
622	20241016	101400	126006625	2740	2740	2740	2740	0
623	20241016	101300	126006625	2740	2740	2740	2740	129
624	20241016	101200	125653165	2735	2735	2735	2735	3
625	20241016	101100	125644960	2745	2745	2745	2745	0
626	20241016	101000	125644960	2745	2745	2745	2745	3
627	20241016	100900	125636725	2745	2735	2745	2730	1002
628	20241016	100800	122897830	2735	2735	2735	2735	20
629	20241016	100700	122843130	2730	2730	2730	2730	0
630	20241016	100600	122843130	2730	2750	2750	2730	2010
631	20241016	100500	117336475	2755	2755	2755	2755	0
632	20241016	100400	117336475	2755	2755	2755	2755	244
633	20241016	100300	116664255	2755	2750	2755	2730	2025
634	20241016	100200	111113635	2750	2750	2750	2750	0
635	20241016	100100	111113635	2750	2750	2750	2750	48
636	20241016	100000	110981635	2750	2750	2750	2750	500
637	20241016	095900	109606635	2750	2750	2750	2750	569
638	20241016	095800	108041885	2750	2750	2750	2750	196
639	20241016	095700	107502885	2775	2775	2775	2775	0
640	20241016	095600	107502885	2775	2775	2775	2775	86
641	20241016	095500	107264235	2775	2755	2775	2750	4226
642	20241016	095400	95637710	2750	2750	2750	2750	0
643	20241016	095300	95637710	2750	2750	2750	2750	0
644	20241016	095200	95637710	2750	2755	2755	2750	2162
645	20241016	095100	89691130	2750	2760	2760	2750	1010
646	20241016	095000	86910050	2760	2760	2760	2760	5
647	20241016	094900	86896250	2760	2760	2760	2760	0
648	20241016	094800	86896250	2760	2765	2765	2755	623
649	20241016	094700	85177695	2760	2775	2775	2760	747
650	20241016	094600	83110015	2775	2775	2775	2775	0
651	20241016	094500	83110015	2775	2775	2775	2775	0
652	20241016	094400	83110015	2775	2775	2775	2775	1
653	20241016	094300	83107240	2800	2800	2800	2800	1
654	20241016	094200	83104440	2810	2810	2810	2810	0
655	20241016	094100	83104440	2810	2810	2810	2810	0
656	20241016	094000	83104440	2810	2795	2810	2745	1086
657	20241016	093900	80109750	2795	2795	2795	2790	515
658	20241016	093800	78671720	2795	2795	2795	2795	0
659	20241016	093700	78671720	2795	2795	2795	2795	84
660	20241016	093600	78436940	2830	2825	2830	2825	50
661	20241016	093500	78295465	2830	2810	2830	2790	573
662	20241016	093400	76688890	2820	2830	2830	2820	340
663	20241016	093300	75729255	2845	2845	2845	2845	50
664	20241016	093200	75587005	2845	2845	2845	2845	271
665	20241016	093100	74816010	2830	2830	2830	2830	0
666	20241016	093000	74816010	2830	2840	2840	2830	68
667	20241016	092900	74623070	2840	2840	2840	2840	0
668	20241016	092800	74623070	2840	2840	2840	2840	5
669	20241016	092700	74608870	2840	2840	2840	2840	160
670	20241016	092600	74154470	2845	2820	2845	2820	37
671	20241016	092500	74049255	2845	2845	2845	2845	72
672	20241016	092400	73844415	2835	2890	2905	2835	443
673	20241016	092300	72574720	2865	2830	2865	2830	938
674	20241016	092200	69913945	2810	2785	2810	2785	2090
675	20241016	092100	64068170	2790	2795	2795	2790	3000
676	20241016	092000	55693170	2790	2790	2790	2790	0
677	20241016	091900	55693170	2790	2790	2805	2790	575
678	20241016	091800	54088860	2790	2790	2790	2790	50
679	20241016	091700	53949360	2790	2800	2800	2790	204
680	20241016	091600	53378200	2785	2780	2785	2755	3568
681	20241016	091500	43495290	2775	2785	2785	2775	7638
682	20241016	091400	22227755	2795	2800	2800	2795	303
683	20241016	091300	21379855	2785	2795	2795	2785	157
684	20241016	091200	20941430	2795	2785	2795	2785	526
685	20241016	091100	19472600	2780	2770	2780	2770	610
686	20241016	091000	17778300	2740	2740	2770	2740	569
687	20241016	090900	16210540	2740	2740	2740	2730	455
688	20241016	090800	14968070	2740	2745	2770	2740	203
689	20241016	090700	14410790	2745	2745	2745	2745	0
690	20241016	090600	14410790	2745	2750	2750	2735	578
691	20241016	090500	12828445	2745	2760	2760	2735	534
692	20241016	090400	11360505	2805	2780	2805	2730	3126
693	20241016	090300	2790710	2810	2810	2810	2810	0
694	20241016	090200	2790710	2810	2810	2810	2810	1
695	20241016	090100	2787900	2790	2795	2795	2790	673
696	20241016	090000	909865	2795	2805	2805	2765	324