KissMeData/195500/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203800	187578260	2935	2935	2935	2935	4762
3	20241014	203700	187578260	2935	2935	2935	2935	0
4	20241014	203600	187578260	2935	2935	2935	2935	0
5	20241014	203500	187578260	2935	2935	2935	2935	0
6	20241014	203400	187578260	2935	2935	2935	2935	0
7	20241014	203300	187578260	2935	2935	2935	2935	0
8	20241014	203200	187578260	2935	2935	2935	2935	0
9	20241014	203100	187578260	2935	2935	2935	2935	0
10	20241014	203000	187578260	2935	2935	2935	2935	0
11	20241014	202900	187578260	2935	2935	2935	2935	0
12	20241014	202800	187578260	2935	2935	2935	2935	0
13	20241014	202700	187578260	2935	2935	2935	2935	0
14	20241014	202600	187578260	2935	2935	2935	2935	0
15	20241014	202500	187578260	2935	2935	2935	2935	0
16	20241014	202400	187578260	2935	2935	2935	2935	0
17	20241014	202300	187578260	2935	2935	2935	2935	0
18	20241014	202200	187578260	2935	2935	2935	2935	0
19	20241014	202100	187578260	2935	2935	2935	2935	0
20	20241014	202000	187578260	2935	2935	2935	2935	0
21	20241014	201900	187578260	2935	2935	2935	2935	0
22	20241014	201800	187578260	2935	2935	2935	2935	0
23	20241014	201700	187578260	2935	2935	2935	2935	0
24	20241014	201600	187578260	2935	2935	2935	2935	0
25	20241014	201500	187578260	2935	2935	2935	2935	0
26	20241014	201400	187578260	2935	2935	2935	2935	0
27	20241014	201300	187578260	2935	2935	2935	2935	0
28	20241014	201200	187578260	2935	2935	2935	2935	0
29	20241014	201100	187578260	2935	2935	2935	2935	0
30	20241014	201000	187578260	2935	2935	2935	2935	0
31	20241014	200900	187578260	2935	2935	2935	2935	0
32	20241014	200800	187578260	2935	2935	2935	2935	4762
33	20241014	200700	187578260	2935	2935	2935	2935	0
34	20241014	200600	187578260	2935	2935	2935	2935	0
35	20241014	200500	187578260	2935	2935	2935	2935	0
36	20241014	200400	187578260	2935	2935	2935	2935	0
37	20241014	200300	187578260	2935	2935	2935	2935	0
38	20241014	200200	187578260	2935	2935	2935	2935	0
39	20241014	200100	187578260	2935	2935	2935	2935	0
40	20241014	200000	187578260	2935	2935	2935	2935	0
41	20241014	195900	187578260	2935	2935	2935	2935	0
42	20241014	195800	187578260	2935	2935	2935	2935	0
43	20241014	195700	187578260	2935	2935	2935	2935	0
44	20241014	195600	187578260	2935	2935	2935	2935	0
45	20241014	195500	187578260	2935	2935	2935	2935	0
46	20241014	195400	187578260	2935	2935	2935	2935	0
47	20241014	195300	187578260	2935	2935	2935	2935	0
48	20241014	195200	187578260	2935	2935	2935	2935	0
49	20241014	195100	187578260	2935	2935	2935	2935	0
50	20241014	195000	187578260	2935	2935	2935	2935	0
51	20241014	194900	187578260	2935	2935	2935	2935	0
52	20241014	194800	187578260	2935	2935	2935	2935	0
53	20241014	194700	187578260	2935	2935	2935	2935	0
54	20241014	194600	187578260	2935	2935	2935	2935	0
55	20241014	194500	187578260	2935	2935	2935	2935	0
56	20241014	194400	187578260	2935	2935	2935	2935	0
57	20241014	194300	187578260	2935	2935	2935	2935	0
58	20241014	194200	187578260	2935	2935	2935	2935	0
59	20241014	194100	187578260	2935	2935	2935	2935	0
60	20241014	194000	187578260	2935	2935	2935	2935	0
61	20241014	193900	187578260	2935	2935	2935	2935	0
62	20241014	193800	187578260	2935	2935	2935	2935	4762
63	20241014	193700	187578260	2935	2935	2935	2935	0
64	20241014	193600	187578260	2935	2935	2935	2935	0
65	20241014	193500	187578260	2935	2935	2935	2935	0
66	20241014	193400	187578260	2935	2935	2935	2935	0
67	20241014	193300	187578260	2935	2935	2935	2935	0
68	20241014	193200	187578260	2935	2935	2935	2935	0
69	20241014	193100	187578260	2935	2935	2935	2935	0
70	20241014	193000	187578260	2935	2935	2935	2935	0
71	20241014	192900	187578260	2935	2935	2935	2935	0
72	20241014	192800	187578260	2935	2935	2935	2935	0
73	20241014	192700	187578260	2935	2935	2935	2935	0
74	20241014	192600	187578260	2935	2935	2935	2935	0
75	20241014	192500	187578260	2935	2935	2935	2935	0
76	20241014	192400	187578260	2935	2935	2935	2935	0
77	20241014	192300	187578260	2935	2935	2935	2935	0
78	20241014	192200	187578260	2935	2935	2935	2935	0
79	20241014	192100	187578260	2935	2935	2935	2935	0
80	20241014	192000	187578260	2935	2935	2935	2935	0
81	20241014	191900	187578260	2935	2935	2935	2935	0
82	20241014	191800	187578260	2935	2935	2935	2935	0
83	20241014	191700	187578260	2935	2935	2935	2935	0
84	20241014	191600	187578260	2935	2935	2935	2935	0
85	20241014	191500	187578260	2935	2935	2935	2935	0
86	20241014	191400	187578260	2935	2935	2935	2935	0
87	20241014	191300	187578260	2935	2935	2935	2935	0
88	20241014	191200	187578260	2935	2935	2935	2935	0
89	20241014	191100	187578260	2935	2935	2935	2935	0
90	20241014	191000	187578260	2935	2935	2935	2935	0
91	20241014	190900	187578260	2935	2935	2935	2935	0
92	20241014	190800	187578260	2935	2935	2935	2935	4762
93	20241014	190700	187578260	2935	2935	2935	2935	0
94	20241014	190600	187578260	2935	2935	2935	2935	0
95	20241014	190500	187578260	2935	2935	2935	2935	0
96	20241014	190400	187578260	2935	2935	2935	2935	0
97	20241014	190300	187578260	2935	2935	2935	2935	0
98	20241014	190200	187578260	2935	2935	2935	2935	0
99	20241014	190100	187578260	2935	2935	2935	2935	0
100	20241014	190000	187578260	2935	2935	2935	2935	0
101	20241014	185900	187578260	2935	2935	2935	2935	0
102	20241014	185800	187578260	2935	2935	2935	2935	0
103	20241014	185700	187578260	2935	2935	2935	2935	0
104	20241014	185600	187578260	2935	2935	2935	2935	0
105	20241014	185500	187578260	2935	2935	2935	2935	0
106	20241014	185400	187578260	2935	2935	2935	2935	0
107	20241014	185300	187578260	2935	2935	2935	2935	0
108	20241014	185200	187578260	2935	2935	2935	2935	0
109	20241014	185100	187578260	2935	2935	2935	2935	0
110	20241014	185000	187578260	2935	2935	2935	2935	0
111	20241014	184900	187578260	2935	2935	2935	2935	0
112	20241014	184800	187578260	2935	2935	2935	2935	0
113	20241014	184700	187578260	2935	2935	2935	2935	0
114	20241014	184600	187578260	2935	2935	2935	2935	0
115	20241014	184500	187578260	2935	2935	2935	2935	0
116	20241014	184400	187578260	2935	2935	2935	2935	0
117	20241014	184300	187578260	2935	2935	2935	2935	0
118	20241014	184200	187578260	2935	2935	2935	2935	0
119	20241014	184100	187578260	2935	2935	2935	2935	0
120	20241014	184000	187578260	2935	2935	2935	2935	0
121	20241014	183900	187578260	2935	2935	2935	2935	0
122	20241014	183800	187578260	2935	2935	2935	2935	4762
123	20241014	183700	187578260	2935	2935	2935	2935	0
124	20241014	183600	187578260	2935	2935	2935	2935	0
125	20241014	183500	187578260	2935	2935	2935	2935	0
126	20241014	183400	187578260	2935	2935	2935	2935	0
127	20241014	183300	187578260	2935	2935	2935	2935	0
128	20241014	183200	187578260	2935	2935	2935	2935	0
129	20241014	183100	187578260	2935	2935	2935	2935	0
130	20241014	183000	187578260	2935	2935	2935	2935	0
131	20241014	182900	187578260	2935	2935	2935	2935	0
132	20241014	182800	187578260	2935	2935	2935	2935	0
133	20241014	182700	187578260	2935	2935	2935	2935	0
134	20241014	182600	187578260	2935	2935	2935	2935	0
135	20241014	182500	187578260	2935	2935	2935	2935	0
136	20241014	182400	187578260	2935	2935	2935	2935	0
137	20241014	182300	187578260	2935	2935	2935	2935	0
138	20241014	182200	187578260	2935	2935	2935	2935	0
139	20241014	182100	187578260	2935	2935	2935	2935	0
140	20241014	182000	187578260	2935	2935	2935	2935	0
141	20241014	181900	187578260	2935	2935	2935	2935	0
142	20241014	181800	187578260	2935	2935	2935	2935	0
143	20241014	181700	187578260	2935	2935	2935	2935	0
144	20241014	181600	187578260	2935	2935	2935	2935	0
145	20241014	181500	187578260	2935	2935	2935	2935	0
146	20241014	181400	187578260	2935	2935	2935	2935	0
147	20241014	181300	187578260	2935	2935	2935	2935	0
148	20241014	181200	187578260	2935	2935	2935	2935	0
149	20241014	181100	187578260	2935	2935	2935	2935	0
150	20241014	181000	187578260	2935	2935	2935	2935	0
151	20241014	180900	187578260	2935	2935	2935	2935	0
152	20241014	180800	187578260	2935	2935	2935	2935	4762
153	20241014	180700	187578260	2935	2935	2935	2935	0
154	20241014	180600	187578260	2935	2935	2935	2935	0
155	20241014	180500	187578260	2935	2935	2935	2935	0
156	20241014	180400	187578260	2935	2935	2935	2935	0
157	20241014	180300	187578260	2935	2935	2935	2935	0
158	20241014	180200	187578260	2935	2935	2935	2935	0
159	20241014	180100	187578260	2935	2935	2935	2935	0
160	20241014	180000	187578260	2935	2935	2935	2935	0
161	20241014	175900	187578260	2935	2935	2935	2935	0
162	20241014	175800	187578260	2935	2935	2935	2935	0
163	20241014	175700	187578260	2935	2935	2935	2935	0
164	20241014	175600	187578260	2935	2935	2935	2935	0
165	20241014	175500	187578260	2935	2935	2935	2935	0
166	20241014	175400	187578260	2935	2935	2935	2935	0
167	20241014	175300	187578260	2935	2935	2935	2935	0
168	20241014	175200	187578260	2935	2935	2935	2935	0
169	20241014	175100	187578260	2935	2935	2935	2935	0
170	20241014	175000	187578260	2935	2935	2935	2935	0
171	20241014	174900	187578260	2935	2935	2935	2935	0
172	20241014	174800	187578260	2935	2935	2935	2935	0
173	20241014	174700	187578260	2935	2935	2935	2935	0
174	20241014	174600	187578260	2935	2935	2935	2935	0
175	20241014	174500	187578260	2935	2935	2935	2935	0
176	20241014	174400	187578260	2935	2935	2935	2935	0
177	20241014	174300	187578260	2935	2935	2935	2935	0
178	20241014	174200	187578260	2935	2935	2935	2935	0
179	20241014	174100	187578260	2935	2935	2935	2935	0
180	20241014	174000	187578260	2935	2935	2935	2935	0
181	20241014	173900	187578260	2935	2935	2935	2935	0
182	20241014	173800	187578260	2935	2935	2935	2935	4762
183	20241014	173700	187578260	2935	2935	2935	2935	0
184	20241014	173600	187578260	2935	2935	2935	2935	0
185	20241014	173500	187578260	2935	2935	2935	2935	0
186	20241014	173400	187578260	2935	2935	2935	2935	0
187	20241014	173300	187578260	2935	2935	2935	2935	0
188	20241014	173200	187578260	2935	2935	2935	2935	0
189	20241014	173100	187578260	2935	2935	2935	2935	0
190	20241014	173000	187578260	2935	2935	2935	2935	0
191	20241014	172900	187578260	2935	2935	2935	2935	0
192	20241014	172800	187578260	2935	2935	2935	2935	0
193	20241014	172700	187578260	2935	2935	2935	2935	0
194	20241014	172600	187578260	2935	2935	2935	2935	0
195	20241014	172500	187578260	2935	2935	2935	2935	0
196	20241014	172400	187578260	2935	2935	2935	2935	0
197	20241014	172300	187578260	2935	2935	2935	2935	0
198	20241014	172200	187578260	2935	2935	2935	2935	0
199	20241014	172100	187578260	2935	2935	2935	2935	0
200	20241014	172000	187578260	2935	2935	2935	2935	0
201	20241014	171900	187578260	2935	2935	2935	2935	0
202	20241014	171800	187578260	2935	2935	2935	2935	0
203	20241014	171700	187578260	2935	2935	2935	2935	0
204	20241014	171600	187578260	2935	2935	2935	2935	0
205	20241014	171500	187578260	2935	2935	2935	2935	0
206	20241014	171400	187578260	2935	2935	2935	2935	0
207	20241014	171300	187578260	2935	2935	2935	2935	0
208	20241014	171200	187578260	2935	2935	2935	2935	0
209	20241014	171100	187578260	2935	2935	2935	2935	0
210	20241014	171000	187578260	2935	2935	2935	2935	0
211	20241014	170900	187578260	2935	2935	2935	2935	0
212	20241014	170800	187578260	2935	2935	2935	2935	4762
213	20241014	170700	187578260	2935	2935	2935	2935	0
214	20241014	170600	187578260	2935	2935	2935	2935	0
215	20241014	170500	187578260	2935	2935	2935	2935	0
216	20241014	170400	187578260	2935	2935	2935	2935	0
217	20241014	170300	187578260	2935	2935	2935	2935	0
218	20241014	170200	187578260	2935	2935	2935	2935	0
219	20241014	170100	187578260	2935	2935	2935	2935	0
220	20241014	170000	187578260	2935	2935	2935	2935	0
221	20241014	165900	187578260	2935	2935	2935	2935	0
222	20241014	165800	187578260	2935	2935	2935	2935	0
223	20241014	165700	187578260	2935	2935	2935	2935	0
224	20241014	165600	187578260	2935	2935	2935	2935	0
225	20241014	165500	187578260	2935	2935	2935	2935	0
226	20241014	165400	187578260	2935	2935	2935	2935	0
227	20241014	165300	187578260	2935	2935	2935	2935	0
228	20241014	165200	187578260	2935	2935	2935	2935	0
229	20241014	165100	187578260	2935	2935	2935	2935	0
230	20241014	165000	187578260	2935	2935	2935	2935	0
231	20241014	164900	187578260	2935	2935	2935	2935	0
232	20241014	164800	187578260	2935	2935	2935	2935	0
233	20241014	164700	187578260	2935	2935	2935	2935	0
234	20241014	164600	187578260	2935	2935	2935	2935	0
235	20241014	164500	187578260	2935	2935	2935	2935	0
236	20241014	164400	187578260	2935	2935	2935	2935	0
237	20241014	164300	187578260	2935	2935	2935	2935	0
238	20241014	164200	187578260	2935	2935	2935	2935	0
239	20241014	164100	187578260	2935	2935	2935	2935	0
240	20241014	164000	187578260	2935	2935	2935	2935	0
241	20241014	163900	187578260	2935	2935	2935	2935	0
242	20241014	163800	187578260	2935	2935	2935	2935	4762
243	20241014	163700	187578260	2935	2935	2935	2935	0
244	20241014	163600	187578260	2935	2935	2935	2935	0
245	20241014	163500	187578260	2935	2935	2935	2935	0
246	20241014	163400	187578260	2935	2935	2935	2935	0
247	20241014	163300	187578260	2935	2935	2935	2935	0
248	20241014	163200	187578260	2935	2935	2935	2935	0
249	20241014	163100	187578260	2935	2935	2935	2935	0
250	20241014	163000	187578260	2935	2935	2935	2935	0
251	20241014	162900	187578260	2935	2935	2935	2935	0
252	20241014	162800	187578260	2935	2935	2935	2935	0
253	20241014	162700	187578260	2935	2935	2935	2935	0
254	20241014	162600	187578260	2935	2935	2935	2935	0
255	20241014	162500	187578260	2935	2935	2935	2935	0
256	20241014	162400	187578260	2935	2935	2935	2935	0
257	20241014	162300	187578260	2935	2935	2935	2935	0
258	20241014	162200	187578260	2935	2935	2935	2935	0
259	20241014	162100	187578260	2935	2935	2935	2935	0
260	20241014	162000	187578260	2935	2935	2935	2935	0
261	20241014	161900	187578260	2935	2935	2935	2935	0
262	20241014	161800	187578260	2935	2935	2935	2935	0
263	20241014	161700	187578260	2935	2935	2935	2935	0
264	20241014	161600	187578260	2935	2935	2935	2935	0
265	20241014	161500	187578260	2935	2935	2935	2935	0
266	20241014	161400	187578260	2935	2935	2935	2935	0
267	20241014	161300	187578260	2935	2935	2935	2935	0
268	20241014	161200	187578260	2935	2935	2935	2935	0
269	20241014	161100	187578260	2935	2935	2935	2935	0
270	20241014	161000	187578260	2935	2935	2935	2935	0
271	20241014	160900	187578260	2935	2935	2935	2935	0
272	20241014	160800	187578260	2935	2935	2935	2935	4762
273	20241014	160700	187578260	2935	2935	2935	2935	0
274	20241014	160600	187578260	2935	2935	2935	2935	0
275	20241014	160500	187578260	2935	2935	2935	2935	0
276	20241014	160400	187578260	2935	2935	2935	2935	0
277	20241014	160300	187578260	2935	2935	2935	2935	0
278	20241014	160200	187578260	2935	2935	2935	2935	0
279	20241014	160100	187578260	2935	2935	2935	2935	0
280	20241014	160000	187578260	2935	2935	2935	2935	0
281	20241014	155900	187578260	2935	2935	2935	2935	0
282	20241014	155800	187578260	2935	2935	2935	2935	0
283	20241014	155700	187578260	2935	2935	2935	2935	0
284	20241014	155600	187578260	2935	2935	2935	2935	0
285	20241014	155500	187578260	2935	2935	2935	2935	0
286	20241014	155400	187578260	2935	2935	2935	2935	0
287	20241014	155300	187578260	2935	2935	2935	2935	0
288	20241014	155200	187578260	2935	2935	2935	2935	0
289	20241014	155100	187578260	2935	2935	2935	2935	0
290	20241014	155000	187578260	2935	2935	2935	2935	0
291	20241014	154900	187578260	2935	2935	2935	2935	0
292	20241014	154800	187578260	2935	2935	2935	2935	0
293	20241014	154700	187578260	2935	2935	2935	2935	0
294	20241014	154600	187578260	2935	2935	2935	2935	0
295	20241014	154500	187578260	2935	2935	2935	2935	0
296	20241014	154400	187578260	2935	2935	2935	2935	0
297	20241014	154300	187578260	2935	2935	2935	2935	0
298	20241014	154200	187578260	2935	2935	2935	2935	0
299	20241014	154100	187578260	2935	2935	2935	2935	0
300	20241014	154000	187578260	2935	2935	2935	2935	0
301	20241014	153900	187578260	2935	2935	2935	2935	0
302	20241014	153800	187578260	2935	2935	2935	2935	4762
303	20241014	153700	187578260	2935	2935	2935	2935	0
304	20241014	153600	187578260	2935	2935	2935	2935	0
305	20241014	153500	187578260	2935	2935	2935	2935	0
306	20241014	153400	187578260	2935	2935	2935	2935	0
307	20241014	153300	187578260	2935	2935	2935	2935	0
308	20241014	153200	187578260	2935	2935	2935	2935	0
309	20241014	153100	187578260	2935	2935	2935	2935	0
310	20241014	153000	187578260	2935	2935	2935	2935	4762
311	20241014	152900	173601790	2940	2940	2940	2940	0
312	20241014	152800	173601790	2940	2940	2940	2940	0
313	20241014	152700	173601790	2940	2940	2940	2940	0
314	20241014	152600	173601790	2940	2940	2940	2940	0
315	20241014	152500	173601790	2940	2940	2940	2940	0
316	20241014	152400	173601790	2940	2940	2940	2940	0
317	20241014	152300	173601790	2940	2940	2940	2940	0
318	20241014	152200	173601790	2940	2940	2940	2940	0
319	20241014	152100	173601790	2940	2940	2940	2940	0
320	20241014	152000	173601790	2940	2940	2940	2940	0
321	20241014	151900	173601790	2940	2945	2945	2940	1805
322	20241014	151800	168294990	2940	2940	2940	2940	17
323	20241014	151700	168245010	2945	2945	2945	2945	67
324	20241014	151600	168047695	2945	2945	2945	2945	0
325	20241014	151500	168047695	2945	2945	2945	2945	1
326	20241014	151400	168044750	2945	2945	2945	2945	31
327	20241014	151300	167953455	2940	2940	2940	2940	0
328	20241014	151200	167953455	2940	2940	2940	2940	0
329	20241014	151100	167953455	2940	2940	2940	2940	50
330	20241014	151000	167806455	2945	2945	2945	2945	792
331	20241014	150900	165474015	2950	2950	2950	2950	43
332	20241014	150800	165347165	2950	2950	2950	2950	0
333	20241014	150700	165347165	2950	2950	2950	2950	100
334	20241014	150600	165052165	2950	2950	2950	2950	0
335	20241014	150500	165052165	2950	2950	2950	2950	5
336	20241014	150400	165037415	2950	2950	2950	2950	4
337	20241014	150300	165025615	2945	2945	2945	2945	0
338	20241014	150200	165025615	2945	2945	2945	2945	1609
339	20241014	150100	160287110	2950	2950	2950	2950	0
340	20241014	150000	160287110	2950	2950	2950	2950	0
341	20241014	145900	160287110	2950	2950	2950	2950	0
342	20241014	145800	160287110	2950	2950	2950	2950	0
343	20241014	145700	160287110	2950	2950	2950	2950	1
344	20241014	145600	160284160	2950	2950	2950	2950	0
345	20241014	145500	160284160	2950	2950	2950	2950	0
346	20241014	145400	160284160	2950	2950	2950	2950	1
347	20241014	145300	160281210	2945	2945	2945	2945	110
348	20241014	145200	159957260	2945	2945	2945	2945	0
349	20241014	145100	159957260	2945	2945	2945	2945	0
350	20241014	145000	159957260	2945	2945	2945	2945	0
351	20241014	144900	159957260	2945	2945	2945	2945	7
352	20241014	144800	159936645	2945	2945	2945	2945	10
353	20241014	144700	159907195	2945	2945	2945	2945	0
354	20241014	144600	159907195	2945	2945	2945	2945	0
355	20241014	144500	159907195	2945	2945	2945	2945	0
356	20241014	144400	159907195	2945	2945	2945	2945	0
357	20241014	144300	159907195	2945	2945	2945	2945	0
358	20241014	144200	159907195	2945	2945	2945	2945	0
359	20241014	144100	159907195	2945	2945	2945	2945	300
360	20241014	144000	159023695	2945	2945	2945	2945	0
361	20241014	143900	159023695	2945	2945	2945	2945	5
362	20241014	143800	159008970	2945	2945	2945	2945	0
363	20241014	143700	159008970	2945	2945	2945	2945	0
364	20241014	143600	159008970	2945	2945	2945	2945	0
365	20241014	143500	159008970	2945	2945	2945	2945	0
366	20241014	143400	159008970	2945	2945	2945	2945	50
367	20241014	143300	158861720	2940	2940	2940	2940	34
368	20241014	143200	158761760	2940	2940	2940	2940	0
369	20241014	143100	158761760	2940	2940	2940	2940	0
370	20241014	143000	158761760	2940	2940	2940	2940	0
371	20241014	142900	158761760	2940	2940	2940	2940	13
372	20241014	142800	158723540	2945	2945	2945	2945	0
373	20241014	142700	158723540	2945	2945	2945	2945	0
374	20241014	142600	158723540	2945	2945	2945	2945	0
375	20241014	142500	158723540	2945	2945	2945	2945	0
376	20241014	142400	158723540	2945	2945	2945	2945	0
377	20241014	142300	158723540	2945	2945	2945	2945	1
378	20241014	142200	158720595	2940	2940	2940	2940	0
379	20241014	142100	158720595	2940	2940	2940	2940	0
380	20241014	142000	158720595	2940	2940	2940	2940	0
381	20241014	141900	158720595	2940	2940	2940	2940	200
382	20241014	141800	158132595	2940	2940	2940	2940	0
383	20241014	141700	158132595	2940	2940	2940	2940	0
384	20241014	141600	158132595	2940	2940	2940	2940	341
385	20241014	141500	157130055	2940	2940	2940	2940	0
386	20241014	141400	157130055	2940	2940	2940	2940	0
387	20241014	141300	157130055	2940	2940	2940	2940	0
388	20241014	141200	157130055	2940	2940	2940	2940	990
389	20241014	141100	154219455	2945	2945	2945	2945	0
390	20241014	141000	154219455	2945	2940	2945	2940	15
391	20241014	140900	154175350	2940	2940	2940	2940	0
392	20241014	140800	154175350	2940	2940	2940	2940	0
393	20241014	140700	154175350	2940	2940	2940	2940	0
394	20241014	140600	154175350	2940	2940	2940	2940	0
395	20241014	140500	154175350	2940	2940	2940	2940	0
396	20241014	140400	154175350	2940	2940	2940	2940	0
397	20241014	140300	154175350	2940	2940	2940	2940	56
398	20241014	140200	154010710	2945	2945	2945	2945	0
399	20241014	140100	154010710	2945	2945	2945	2945	0
400	20241014	140000	154010710	2945	2945	2945	2945	0
401	20241014	135900	154010710	2945	2945	2945	2945	0
402	20241014	135800	154010710	2945	2940	2945	2940	42
403	20241014	135700	153887160	2940	2940	2940	2940	0
404	20241014	135600	153887160	2940	2940	2940	2940	0
405	20241014	135500	153887160	2940	2940	2940	2940	0
406	20241014	135400	153887160	2940	2940	2940	2940	0
407	20241014	135300	153887160	2940	2940	2940	2940	10
408	20241014	135200	153857760	2935	2935	2935	2935	3000
409	20241014	135100	145052760	2940	2940	2940	2940	0
410	20241014	135000	145052760	2940	2940	2940	2940	0
411	20241014	134900	145052760	2940	2940	2940	2940	0
412	20241014	134800	145052760	2940	2940	2940	2940	0
413	20241014	134700	145052760	2940	2940	2940	2940	0
414	20241014	134600	145052760	2940	2940	2940	2940	4
415	20241014	134500	145041000	2945	2945	2945	2945	0
416	20241014	134400	145041000	2945	2945	2945	2945	0
417	20241014	134300	145041000	2945	2945	2945	2945	0
418	20241014	134200	145041000	2945	2945	2945	2945	0
419	20241014	134100	145041000	2945	2945	2945	2945	0
420	20241014	134000	145041000	2945	2945	2945	2945	0
421	20241014	133900	145041000	2945	2945	2945	2945	0
422	20241014	133800	145041000	2945	2945	2945	2945	0
423	20241014	133700	145041000	2945	2945	2945	2945	0
424	20241014	133600	145041000	2945	2945	2945	2945	0
425	20241014	133500	145041000	2945	2940	2945	2940	87
426	20241014	133400	144785215	2940	2935	2940	2935	464
427	20241014	133300	143422875	2940	2940	2940	2940	0
428	20241014	133200	143422875	2940	2940	2940	2940	14
429	20241014	133100	143381715	2935	2935	2935	2935	1800
430	20241014	133000	138098715	2935	2935	2935	2935	0
431	20241014	132900	138098715	2935	2935	2935	2935	32
432	20241014	132800	138004795	2935	2935	2935	2935	0
433	20241014	132700	138004795	2935	2935	2935	2935	0
434	20241014	132600	138004795	2935	2935	2935	2935	0
435	20241014	132500	138004795	2935	2935	2935	2935	11
436	20241014	132400	137972510	2940	2940	2940	2940	0
437	20241014	132300	137972510	2940	2940	2940	2940	0
438	20241014	132200	137972510	2940	2940	2940	2940	0
439	20241014	132100	137972510	2940	2940	2940	2940	0
440	20241014	132000	137972510	2940	2940	2940	2940	0
441	20241014	131900	137972510	2940	2940	2940	2940	0
442	20241014	131800	137972510	2940	2940	2940	2940	0
443	20241014	131700	137972510	2940	2940	2940	2940	0
444	20241014	131600	137972510	2940	2940	2940	2940	0
445	20241014	131500	137972510	2940	2940	2940	2940	0
446	20241014	131400	137972510	2940	2940	2940	2940	0
447	20241014	131300	137972510	2940	2940	2940	2940	0
448	20241014	131200	137972510	2940	2940	2940	2940	382
449	20241014	131100	136849430	2940	2940	2940	2940	372
450	20241014	131000	135755750	2945	2945	2945	2945	10
451	20241014	130900	135726300	2950	2950	2950	2950	0
452	20241014	130800	135726300	2950	2950	2950	2950	72
453	20241014	130700	135513900	2950	2950	2950	2950	0
454	20241014	130600	135513900	2950	2950	2950	2950	0
455	20241014	130500	135513900	2950	2950	2950	2950	0
456	20241014	130400	135513900	2950	2950	2950	2950	0
457	20241014	130300	135513900	2950	2950	2950	2950	1
458	20241014	130200	135510950	2945	2945	2945	2945	0
459	20241014	130100	135510950	2945	2945	2945	2945	0
460	20241014	130000	135510950	2945	2945	2945	2945	0
461	20241014	125900	135510950	2945	2945	2945	2945	28
462	20241014	125800	135428490	2940	2940	2940	2940	0
463	20241014	125700	135428490	2940	2940	2940	2940	0
464	20241014	125600	135428490	2940	2940	2940	2940	179
465	20241014	125500	134902230	2940	2940	2940	2940	5
466	20241014	125400	134887530	2940	2940	2940	2940	0
467	20241014	125300	134887530	2940	2940	2940	2940	0
468	20241014	125200	134887530	2940	2940	2940	2940	0
469	20241014	125100	134887530	2940	2940	2940	2940	0
470	20241014	125000	134887530	2940	2940	2940	2940	0
471	20241014	124900	134887530	2940	2940	2940	2940	1400
472	20241014	124800	130771530	2945	2945	2945	2945	0
473	20241014	124700	130771530	2945	2945	2945	2945	0
474	20241014	124600	130771530	2945	2945	2945	2945	72
475	20241014	124500	130559490	2945	2945	2945	2945	0
476	20241014	124400	130559490	2945	2945	2945	2945	0
477	20241014	124300	130559490	2945	2945	2945	2945	0
478	20241014	124200	130559490	2945	2945	2945	2945	12
479	20241014	124100	130524150	2945	2945	2945	2945	100
480	20241014	124000	130229650	2945	2945	2945	2945	0
481	20241014	123900	130229650	2945	2945	2945	2945	0
482	20241014	123800	130229650	2945	2945	2945	2945	0
483	20241014	123700	130229650	2945	2945	2945	2945	0
484	20241014	123600	130229650	2945	2945	2945	2945	142
485	20241014	123500	129811460	2950	2950	2950	2950	50
486	20241014	123400	129663960	2955	2955	2955	2955	0
487	20241014	123300	129663960	2955	2955	2955	2955	0
488	20241014	123200	129663960	2955	2955	2955	2955	0
489	20241014	123100	129663960	2955	2955	2955	2955	0
490	20241014	123000	129663960	2955	2955	2955	2955	0
491	20241014	122900	129663960	2955	2955	2955	2955	0
492	20241014	122800	129663960	2955	2955	2955	2955	0
493	20241014	122700	129663960	2955	2955	2955	2955	0
494	20241014	122600	129663960	2955	2955	2955	2955	0
495	20241014	122500	129663960	2955	2945	2955	2945	67
496	20241014	122400	129466365	2945	2945	2945	2945	50
497	20241014	122300	129319115	2945	2945	2945	2945	101
498	20241014	122200	129021670	2940	2940	2940	2940	0
499	20241014	122100	129021670	2940	2940	2940	2940	0
500	20241014	122000	129021670	2940	2940	2940	2940	0
501	20241014	121900	129021670	2940	2940	2940	2940	0
502	20241014	121800	129021670	2940	2940	2940	2940	0
503	20241014	121700	129021670	2940	2940	2940	2940	0
504	20241014	121600	129021670	2940	2940	2940	2940	0
505	20241014	121500	129021670	2940	2940	2940	2940	0
506	20241014	121400	129021670	2940	2940	2940	2940	0
507	20241014	121300	129021670	2940	2940	2940	2940	5
508	20241014	121200	129006970	2935	2935	2935	2935	968
509	20241014	121100	126165890	2940	2940	2940	2940	1
510	20241014	121000	126162950	2940	2940	2940	2940	0
511	20241014	120900	126162950	2940	2940	2940	2940	2
512	20241014	120800	126157070	2935	2935	2935	2935	0
513	20241014	120700	126157070	2935	2935	2935	2935	22
514	20241014	120600	126092500	2940	2940	2940	2940	0
515	20241014	120500	126092500	2940	2940	2940	2940	27
516	20241014	120400	126013120	2940	2940	2940	2940	0
517	20241014	120300	126013120	2940	2940	2940	2940	0
518	20241014	120200	126013120	2940	2940	2940	2940	0
519	20241014	120100	126013120	2940	2940	2940	2940	0
520	20241014	120000	126013120	2940	2940	2940	2940	40
521	20241014	115900	125895520	2940	2940	2940	2940	1000
522	20241014	115800	122955520	2940	2940	2940	2940	0
523	20241014	115700	122955520	2940	2940	2940	2940	2
524	20241014	115600	122949640	2935	2935	2935	2935	0
525	20241014	115500	122949640	2935	2940	2940	2935	1081
526	20241014	115400	119776885	2935	2935	2935	2935	1
527	20241014	115300	119773950	2940	2940	2940	2940	0
528	20241014	115200	119773950	2940	2940	2940	2940	4
529	20241014	115100	119762190	2940	2940	2940	2940	12
530	20241014	115000	119726910	2940	2940	2940	2940	0
531	20241014	114900	119726910	2940	2935	2940	2935	5
532	20241014	114800	119712215	2935	2935	2935	2935	1000
533	20241014	114700	116777215	2940	2940	2940	2940	0
534	20241014	114600	116777215	2940	2940	2940	2940	500
535	20241014	114500	115307215	2940	2940	2940	2940	2
536	20241014	114400	115301335	2935	2935	2935	2935	0
537	20241014	114300	115301335	2935	2935	2935	2935	1
538	20241014	114200	115298400	2940	2940	2940	2940	0
539	20241014	114100	115298400	2940	2940	2940	2940	0
540	20241014	114000	115298400	2940	2940	2940	2940	0
541	20241014	113900	115298400	2940	2940	2940	2940	3
542	20241014	113800	115289580	2935	2935	2935	2935	0
543	20241014	113700	115289580	2935	2935	2935	2935	1
544	20241014	113600	115286645	2940	2940	2940	2940	0
545	20241014	113500	115286645	2940	2940	2940	2940	2
546	20241014	113400	115280765	2935	2935	2935	2935	0
547	20241014	113300	115280765	2935	2935	2935	2935	0
548	20241014	113200	115280765	2935	2935	2935	2935	0
549	20241014	113100	115280765	2935	2935	2935	2935	1
550	20241014	113000	115277830	2940	2940	2940	2940	0
551	20241014	112900	115277830	2940	2940	2940	2940	2
552	20241014	112800	115271950	2935	2935	2935	2935	3
553	20241014	112700	115263145	2940	2940	2940	2940	2
554	20241014	112600	115257265	2935	2935	2935	2935	1
555	20241014	112500	115254330	2940	2940	2940	2940	0
556	20241014	112400	115254330	2940	2940	2940	2940	200
557	20241014	112300	114666330	2940	2940	2940	2940	0
558	20241014	112200	114666330	2940	2940	2940	2940	0
559	20241014	112100	114666330	2940	2940	2940	2940	371
560	20241014	112000	113575590	2940	2940	2940	2940	1
561	20241014	111900	113572650	2940	2940	2940	2940	0
562	20241014	111800	113572650	2940	2940	2940	2940	0
563	20241014	111700	113572650	2940	2940	2940	2940	0
564	20241014	111600	113572650	2940	2940	2940	2940	0
565	20241014	111500	113572650	2940	2940	2940	2940	1
566	20241014	111400	113569710	2940	2940	2940	2940	40
567	20241014	111300	113452110	2940	2940	2940	2940	0
568	20241014	111200	113452110	2940	2940	2940	2940	1
569	20241014	111100	113449170	2945	2945	2945	2945	325
570	20241014	111000	112492045	2945	2945	2945	2945	0
571	20241014	110900	112492045	2945	2945	2945	2945	2
572	20241014	110800	112486155	2940	2940	2940	2940	0
573	20241014	110700	112486155	2940	2940	2940	2940	0
574	20241014	110600	112486155	2940	2940	2940	2940	0
575	20241014	110500	112486155	2940	2940	2940	2940	0
576	20241014	110400	112486155	2940	2940	2940	2940	0
577	20241014	110300	112486155	2940	2945	2945	2940	1146
578	20241014	110200	109116575	2940	2940	2940	2940	0
579	20241014	110100	109116575	2940	2940	2940	2940	0
580	20241014	110000	109116575	2940	2940	2940	2940	0
581	20241014	105900	109116575	2940	2940	2940	2940	0
582	20241014	105800	109116575	2940	2940	2940	2940	1
583	20241014	105700	109113635	2940	2940	2940	2940	1
584	20241014	105600	109110695	2940	2940	2940	2940	0
585	20241014	105500	109110695	2940	2940	2940	2940	1
586	20241014	105400	109107755	2940	2940	2940	2940	0
587	20241014	105300	109107755	2940	2940	2940	2940	0
588	20241014	105200	109107755	2940	2940	2940	2940	1
589	20241014	105100	109104815	2955	2950	2955	2950	7
590	20241014	105000	109084135	2955	2955	2955	2955	0
591	20241014	104900	109084135	2955	2955	2955	2955	0
592	20241014	104800	109084135	2955	2950	2955	2950	372
593	20241014	104700	107985460	2940	2940	2940	2940	0
594	20241014	104600	107985460	2940	2940	2940	2940	1
595	20241014	104500	107982520	2950	2950	2950	2950	0
596	20241014	104400	107982520	2950	2950	2950	2950	0
597	20241014	104300	107982520	2950	2950	2950	2950	0
598	20241014	104200	107982520	2950	2950	2950	2950	0
599	20241014	104100	107982520	2950	2940	2950	2940	4
600	20241014	104000	107970730	2940	2945	2945	2940	1443
601	20241014	103900	103727515	2945	2945	2945	2945	0
602	20241014	103800	103727515	2945	2945	2945	2945	0
603	20241014	103700	103727515	2945	2945	2945	2945	0
604	20241014	103600	103727515	2945	2945	2945	2945	0
605	20241014	103500	103727515	2945	2945	2945	2945	1
606	20241014	103400	103724570	2945	2945	2945	2945	0
607	20241014	103300	103724570	2945	2945	2945	2945	0
608	20241014	103200	103724570	2945	2945	2945	2945	0
609	20241014	103100	103724570	2945	2945	2945	2945	54
610	20241014	103000	103565540	2955	2945	2955	2945	29
611	20241014	102900	103480125	2945	2955	2955	2945	2
612	20241014	102800	103474225	2955	2955	2955	2955	0
613	20241014	102700	103474225	2955	2955	2955	2955	10
614	20241014	102600	103444675	2955	2955	2955	2955	1
615	20241014	102500	103441720	2945	2945	2945	2945	278
616	20241014	102400	102623010	2945	2945	2945	2945	2
617	20241014	102300	102617120	2955	2955	2955	2955	0
618	20241014	102200	102617120	2955	2955	2955	2955	300
619	20241014	102100	101730620	2955	2955	2955	2955	0
620	20241014	102000	101730620	2955	2955	2955	2955	1
621	20241014	101900	101727665	2950	2950	2950	2950	11
622	20241014	101800	101695215	2950	2940	2950	2940	2
623	20241014	101700	101689325	2955	2945	2955	2930	7695
624	20241014	101600	79077565	2950	2950	2950	2950	279
625	20241014	101500	78254515	2945	2945	2945	2945	0
626	20241014	101400	78254515	2945	2945	2945	2945	900
627	20241014	101300	75604015	2945	2945	2945	2945	0
628	20241014	101200	75604015	2945	2945	2945	2945	1
629	20241014	101100	75601070	2950	2950	2950	2950	0
630	20241014	101000	75601070	2950	2950	2950	2950	20
631	20241014	100900	75542070	2950	2950	2950	2950	1
632	20241014	100800	75539120	2940	2940	2940	2940	0
633	20241014	100700	75539120	2940	2945	2945	2940	720
634	20241014	100600	73420320	2945	2950	2950	2945	1900
635	20241014	100500	67823320	2955	2955	2955	2955	0
636	20241014	100400	67823320	2955	2955	2955	2955	0
637	20241014	100300	67823320	2955	2955	2955	2955	0
638	20241014	100200	67823320	2955	2955	2955	2955	0
639	20241014	100100	67823320	2955	2955	2955	2940	3872
640	20241014	100000	56432855	2950	2950	2950	2950	0
641	20241014	095900	56432855	2950	2955	2955	2950	4
642	20241014	095800	56421050	2950	2950	2950	2950	19
643	20241014	095700	56365000	2950	2950	2950	2950	1
644	20241014	095600	56362050	2945	2945	2945	2945	1
645	20241014	095500	56359105	2945	2945	2945	2945	10
646	20241014	095400	56329655	2955	2955	2955	2955	0
647	20241014	095300	56329655	2955	2955	2955	2955	0
648	20241014	095200	56329655	2955	2955	2955	2955	164
649	20241014	095100	55845035	2950	2950	2950	2950	4
650	20241014	095000	55833235	2945	2945	2945	2945	2
651	20241014	094900	55827345	2945	2945	2945	2945	0
652	20241014	094800	55827345	2945	2945	2945	2945	304
653	20241014	094700	54932065	2955	2955	2955	2955	0
654	20241014	094600	54932065	2955	2955	2955	2945	105
655	20241014	094500	54622790	2955	2955	2955	2955	2
656	20241014	094400	54616880	2945	2945	2945	2945	2
657	20241014	094300	54610990	2945	2945	2945	2945	0
658	20241014	094200	54610990	2945	2945	2945	2945	0
659	20241014	094100	54610990	2945	2945	2945	2945	0
660	20241014	094000	54610990	2945	2945	2945	2945	0
661	20241014	093900	54610990	2945	2945	2945	2945	67
662	20241014	093800	54413675	2945	2945	2945	2945	90
663	20241014	093700	54148625	2945	2945	2945	2945	0
664	20241014	093600	54148625	2945	2945	2945	2945	0
665	20241014	093500	54148625	2945	2945	2945	2945	0
666	20241014	093400	54148625	2945	2945	2945	2945	0
667	20241014	093300	54148625	2945	2945	2945	2945	2
668	20241014	093200	54142735	2945	2945	2945	2945	0
669	20241014	093100	54142735	2945	2945	2945	2945	0
670	20241014	093000	54142735	2945	2945	2945	2945	0
671	20241014	092900	54142735	2945	2945	2945	2945	0
672	20241014	092800	54142735	2945	2945	2945	2945	0
673	20241014	092700	54142735	2945	2955	2955	2945	352
674	20241014	092600	53102595	2955	2950	2955	2950	50
675	20241014	092500	52955090	2945	2945	2945	2945	0
676	20241014	092400	52955090	2945	2945	2945	2945	0
677	20241014	092300	52955090	2945	2945	2945	2945	588
678	20241014	092200	51223430	2945	2945	2945	2945	2
679	20241014	092100	51217540	2945	2945	2945	2945	0
680	20241014	092000	51217540	2945	2945	2945	2945	0
681	20241014	091900	51217540	2945	2945	2945	2945	5
682	20241014	091800	51202815	2955	2955	2955	2955	0
683	20241014	091700	51202815	2955	2945	2955	2945	344
684	20241014	091600	50189725	2945	2945	2945	2945	2
685	20241014	091500	50183835	2960	2960	2960	2960	0
686	20241014	091400	50183835	2960	2960	2960	2960	0
687	20241014	091300	50183835	2960	2960	2960	2960	0
688	20241014	091200	50183835	2960	2960	2960	2960	1
689	20241014	091100	50180875	2945	2945	2945	2945	0
690	20241014	091000	50180875	2945	2950	2955	2945	83
691	20241014	090900	49936020	2950	2950	2950	2950	1
692	20241014	090800	49933070	2950	2950	2950	2950	102
693	20241014	090700	49632170	2955	2965	2965	2955	3259
694	20241014	090600	39999285	2965	2965	2965	2965	1
695	20241014	090500	39996320	2970	2970	2970	2970	250
696	20241014	090400	39253820	2970	2960	2975	2960	4148
697	20241014	090300	26955105	2955	2955	2955	2955	494
698	20241014	090200	25495335	2955	2955	2955	2955	0
699	20241014	090100	25495335	2955	2930	2955	2930	5588
700	20241014	090000	9064690	2930	2940	2940	2930	2875