KissMeData/035810/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191900	116525670	2680	2680	2680	2680	2558
3	20241017	191800	116525670	2680	2680	2680	2680	0
4	20241017	191700	116525670	2680	2680	2680	2680	0
5	20241017	191600	116525670	2680	2680	2680	2680	0
6	20241017	191500	116525670	2680	2680	2680	2680	0
7	20241017	191400	116525670	2680	2680	2680	2680	0
8	20241017	191300	116525670	2680	2680	2680	2680	0
9	20241017	191200	116525670	2680	2680	2680	2680	0
10	20241017	191100	116525670	2680	2680	2680	2680	0
11	20241017	191000	116525670	2680	2680	2680	2680	0
12	20241017	190900	116525670	2680	2680	2680	2680	0
13	20241017	190800	116525670	2680	2680	2680	2680	0
14	20241017	190700	116525670	2680	2680	2680	2680	0
15	20241017	190600	116525670	2680	2680	2680	2680	0
16	20241017	190500	116525670	2680	2680	2680	2680	0
17	20241017	190400	116525670	2680	2680	2680	2680	0
18	20241017	190300	116525670	2680	2680	2680	2680	0
19	20241017	190200	116525670	2680	2680	2680	2680	0
20	20241017	190100	116525670	2680	2680	2680	2680	0
21	20241017	190000	116525670	2680	2680	2680	2680	0
22	20241017	185900	116525670	2680	2680	2680	2680	0
23	20241017	185800	116525670	2680	2680	2680	2680	0
24	20241017	185700	116525670	2680	2680	2680	2680	0
25	20241017	185600	116525670	2680	2680	2680	2680	0
26	20241017	185500	116525670	2680	2680	2680	2680	0
27	20241017	185400	116525670	2680	2680	2680	2680	0
28	20241017	185300	116525670	2680	2680	2680	2680	0
29	20241017	185200	116525670	2680	2680	2680	2680	0
30	20241017	185100	116525670	2680	2680	2680	2680	0
31	20241017	185000	116525670	2680	2680	2680	2680	0
32	20241017	184900	116525670	2680	2680	2680	2680	2558
33	20241017	184800	116525670	2680	2680	2680	2680	0
34	20241017	184700	116525670	2680	2680	2680	2680	0
35	20241017	184600	116525670	2680	2680	2680	2680	0
36	20241017	184500	116525670	2680	2680	2680	2680	0
37	20241017	184400	116525670	2680	2680	2680	2680	0
38	20241017	184300	116525670	2680	2680	2680	2680	0
39	20241017	184200	116525670	2680	2680	2680	2680	0
40	20241017	184100	116525670	2680	2680	2680	2680	0
41	20241017	184000	116525670	2680	2680	2680	2680	0
42	20241017	183900	116525670	2680	2680	2680	2680	0
43	20241017	183800	116525670	2680	2680	2680	2680	0
44	20241017	183700	116525670	2680	2680	2680	2680	0
45	20241017	183600	116525670	2680	2680	2680	2680	0
46	20241017	183500	116525670	2680	2680	2680	2680	0
47	20241017	183400	116525670	2680	2680	2680	2680	0
48	20241017	183300	116525670	2680	2680	2680	2680	0
49	20241017	183200	116525670	2680	2680	2680	2680	0
50	20241017	183100	116525670	2680	2680	2680	2680	0
51	20241017	183000	116525670	2680	2680	2680	2680	0
52	20241017	182900	116525670	2680	2680	2680	2680	0
53	20241017	182800	116525670	2680	2680	2680	2680	0
54	20241017	182700	116525670	2680	2680	2680	2680	0
55	20241017	182600	116525670	2680	2680	2680	2680	0
56	20241017	182500	116525670	2680	2680	2680	2680	0
57	20241017	182400	116525670	2680	2680	2680	2680	0
58	20241017	182300	116525670	2680	2680	2680	2680	0
59	20241017	182200	116525670	2680	2680	2680	2680	0
60	20241017	182100	116525670	2680	2680	2680	2680	0
61	20241017	182000	116525670	2680	2680	2680	2680	0
62	20241017	181900	116525670	2680	2680	2680	2680	2558
63	20241017	181800	116525670	2680	2680	2680	2680	0
64	20241017	181700	116525670	2680	2680	2680	2680	0
65	20241017	181600	116525670	2680	2680	2680	2680	0
66	20241017	181500	116525670	2680	2680	2680	2680	0
67	20241017	181400	116525670	2680	2680	2680	2680	0
68	20241017	181300	116525670	2680	2680	2680	2680	0
69	20241017	181200	116525670	2680	2680	2680	2680	0
70	20241017	181100	116525670	2680	2680	2680	2680	0
71	20241017	181000	116525670	2680	2680	2680	2680	0
72	20241017	180900	116525670	2680	2680	2680	2680	0
73	20241017	180800	116525670	2680	2680	2680	2680	0
74	20241017	180700	116525670	2680	2680	2680	2680	0
75	20241017	180600	116525670	2680	2680	2680	2680	0
76	20241017	180500	116525670	2680	2680	2680	2680	0
77	20241017	180400	116525670	2680	2680	2680	2680	0
78	20241017	180300	116525670	2680	2680	2680	2680	0
79	20241017	180200	116525670	2680	2680	2680	2680	0
80	20241017	180100	116525670	2680	2680	2680	2680	0
81	20241017	180000	116525670	2680	2680	2680	2680	0
82	20241017	175900	116525670	2680	2680	2680	2680	0
83	20241017	175800	116525670	2680	2680	2680	2680	0
84	20241017	175700	116525670	2680	2680	2680	2680	0
85	20241017	175600	116525670	2680	2680	2680	2680	0
86	20241017	175500	116525670	2680	2680	2680	2680	0
87	20241017	175400	116525670	2680	2680	2680	2680	0
88	20241017	175300	116525670	2680	2680	2680	2680	0
89	20241017	175200	116525670	2680	2680	2680	2680	0
90	20241017	175100	116525670	2680	2680	2680	2680	0
91	20241017	175000	116525670	2680	2680	2680	2680	0
92	20241017	174900	116525670	2680	2680	2680	2680	2558
93	20241017	174800	116525670	2680	2680	2680	2680	0
94	20241017	174700	116525670	2680	2680	2680	2680	0
95	20241017	174600	116525670	2680	2680	2680	2680	0
96	20241017	174500	116525670	2680	2680	2680	2680	0
97	20241017	174400	116525670	2680	2680	2680	2680	0
98	20241017	174300	116525670	2680	2680	2680	2680	0
99	20241017	174200	116525670	2680	2680	2680	2680	0
100	20241017	174100	116525670	2680	2680	2680	2680	0
101	20241017	174000	116525670	2680	2680	2680	2680	0
102	20241017	173900	116525670	2680	2680	2680	2680	0
103	20241017	173800	116525670	2680	2680	2680	2680	0
104	20241017	173700	116525670	2680	2680	2680	2680	0
105	20241017	173600	116525670	2680	2680	2680	2680	0
106	20241017	173500	116525670	2680	2680	2680	2680	0
107	20241017	173400	116525670	2680	2680	2680	2680	0
108	20241017	173300	116525670	2680	2680	2680	2680	0
109	20241017	173200	116525670	2680	2680	2680	2680	0
110	20241017	173100	116525670	2680	2680	2680	2680	0
111	20241017	173000	116525670	2680	2680	2680	2680	0
112	20241017	172900	116525670	2680	2680	2680	2680	0
113	20241017	172800	116525670	2680	2680	2680	2680	0
114	20241017	172700	116525670	2680	2680	2680	2680	0
115	20241017	172600	116525670	2680	2680	2680	2680	0
116	20241017	172500	116525670	2680	2680	2680	2680	0
117	20241017	172400	116525670	2680	2680	2680	2680	0
118	20241017	172300	116525670	2680	2680	2680	2680	0
119	20241017	172200	116525670	2680	2680	2680	2680	0
120	20241017	172100	116525670	2680	2680	2680	2680	0
121	20241017	172000	116525670	2680	2680	2680	2680	0
122	20241017	171900	116525670	2680	2680	2680	2680	2558
123	20241017	171800	116525670	2680	2680	2680	2680	0
124	20241017	171700	116525670	2680	2680	2680	2680	0
125	20241017	171600	116525670	2680	2680	2680	2680	0
126	20241017	171500	116525670	2680	2680	2680	2680	0
127	20241017	171400	116525670	2680	2680	2680	2680	0
128	20241017	171300	116525670	2680	2680	2680	2680	0
129	20241017	171200	116525670	2680	2680	2680	2680	0
130	20241017	171100	116525670	2680	2680	2680	2680	0
131	20241017	171000	116525670	2680	2680	2680	2680	0
132	20241017	170900	116525670	2680	2680	2680	2680	0
133	20241017	170800	116525670	2680	2680	2680	2680	0
134	20241017	170700	116525670	2680	2680	2680	2680	0
135	20241017	170600	116525670	2680	2680	2680	2680	0
136	20241017	170500	116525670	2680	2680	2680	2680	0
137	20241017	170400	116525670	2680	2680	2680	2680	0
138	20241017	170300	116525670	2680	2680	2680	2680	0
139	20241017	170200	116525670	2680	2680	2680	2680	0
140	20241017	170100	116525670	2680	2680	2680	2680	0
141	20241017	170000	116525670	2680	2680	2680	2680	0
142	20241017	165900	116525670	2680	2680	2680	2680	0
143	20241017	165800	116525670	2680	2680	2680	2680	0
144	20241017	165700	116525670	2680	2680	2680	2680	0
145	20241017	165600	116525670	2680	2680	2680	2680	0
146	20241017	165500	116525670	2680	2680	2680	2680	0
147	20241017	165400	116525670	2680	2680	2680	2680	0
148	20241017	165300	116525670	2680	2680	2680	2680	0
149	20241017	165200	116525670	2680	2680	2680	2680	0
150	20241017	165100	116525670	2680	2680	2680	2680	0
151	20241017	165000	116525670	2680	2680	2680	2680	0
152	20241017	164900	116525670	2680	2680	2680	2680	2558
153	20241017	164800	116525670	2680	2680	2680	2680	0
154	20241017	164700	116525670	2680	2680	2680	2680	0
155	20241017	164600	116525670	2680	2680	2680	2680	0
156	20241017	164500	116525670	2680	2680	2680	2680	0
157	20241017	164400	116525670	2680	2680	2680	2680	0
158	20241017	164300	116525670	2680	2680	2680	2680	0
159	20241017	164200	116525670	2680	2680	2680	2680	0
160	20241017	164100	116525670	2680	2680	2680	2680	0
161	20241017	164000	116525670	2680	2680	2680	2680	0
162	20241017	163900	116525670	2680	2680	2680	2680	0
163	20241017	163800	116525670	2680	2680	2680	2680	0
164	20241017	163700	116525670	2680	2680	2680	2680	0
165	20241017	163600	116525670	2680	2680	2680	2680	0
166	20241017	163500	116525670	2680	2680	2680	2680	0
167	20241017	163400	116525670	2680	2680	2680	2680	0
168	20241017	163300	116525670	2680	2680	2680	2680	0
169	20241017	163200	116525670	2680	2680	2680	2680	0
170	20241017	163100	116525670	2680	2680	2680	2680	0
171	20241017	163000	116525670	2680	2680	2680	2680	0
172	20241017	162900	116525670	2680	2680	2680	2680	0
173	20241017	162800	116525670	2680	2680	2680	2680	0
174	20241017	162700	116525670	2680	2680	2680	2680	0
175	20241017	162600	116525670	2680	2680	2680	2680	0
176	20241017	162500	116525670	2680	2680	2680	2680	0
177	20241017	162400	116525670	2680	2680	2680	2680	0
178	20241017	162300	116525670	2680	2680	2680	2680	0
179	20241017	162200	116525670	2680	2680	2680	2680	0
180	20241017	162100	116525670	2680	2680	2680	2680	0
181	20241017	162000	116525670	2680	2680	2680	2680	0
182	20241017	161900	116525670	2680	2680	2680	2680	2558
183	20241017	161800	116525670	2680	2680	2680	2680	0
184	20241017	161700	116525670	2680	2680	2680	2680	0
185	20241017	161600	116525670	2680	2680	2680	2680	0
186	20241017	161500	116525670	2680	2680	2680	2680	0
187	20241017	161400	116525670	2680	2680	2680	2680	0
188	20241017	161300	116525670	2680	2680	2680	2680	0
189	20241017	161200	116525670	2680	2680	2680	2680	0
190	20241017	161100	116525670	2680	2680	2680	2680	0
191	20241017	161000	116525670	2680	2680	2680	2680	0
192	20241017	160900	116525670	2680	2680	2680	2680	0
193	20241017	160800	116525670	2680	2680	2680	2680	0
194	20241017	160700	116525670	2680	2680	2680	2680	0
195	20241017	160600	116525670	2680	2680	2680	2680	0
196	20241017	160500	116525670	2680	2680	2680	2680	0
197	20241017	160400	116525670	2680	2680	2680	2680	0
198	20241017	160300	116525670	2680	2680	2680	2680	0
199	20241017	160200	116525670	2680	2680	2680	2680	0
200	20241017	160100	116525670	2680	2680	2680	2680	0
201	20241017	160000	116525670	2680	2680	2680	2680	0
202	20241017	155900	116525670	2680	2680	2680	2680	0
203	20241017	155800	116525670	2680	2680	2680	2680	0
204	20241017	155700	116525670	2680	2680	2680	2680	0
205	20241017	155600	116525670	2680	2680	2680	2680	0
206	20241017	155500	116525670	2680	2680	2680	2680	0
207	20241017	155400	116525670	2680	2680	2680	2680	0
208	20241017	155300	116525670	2680	2680	2680	2680	0
209	20241017	155200	116525670	2680	2680	2680	2680	0
210	20241017	155100	116525670	2680	2680	2680	2680	0
211	20241017	155000	116525670	2680	2680	2680	2680	0
212	20241017	154900	116525670	2680	2680	2680	2680	2558
213	20241017	154800	116525670	2680	2680	2680	2680	0
214	20241017	154700	116525670	2680	2680	2680	2680	0
215	20241017	154600	116525670	2680	2680	2680	2680	0
216	20241017	154500	116525670	2680	2680	2680	2680	0
217	20241017	154400	116525670	2680	2680	2680	2680	0
218	20241017	154300	116525670	2680	2680	2680	2680	0
219	20241017	154200	116525670	2680	2680	2680	2680	0
220	20241017	154100	116525670	2680	2680	2680	2680	0
221	20241017	154000	116525670	2680	2680	2680	2680	0
222	20241017	153900	116525670	2680	2680	2680	2680	0
223	20241017	153800	116525670	2680	2680	2680	2680	0
224	20241017	153700	116525670	2680	2680	2680	2680	0
225	20241017	153600	116525670	2680	2680	2680	2680	0
226	20241017	153500	116525670	2680	2680	2680	2680	0
227	20241017	153400	116525670	2680	2680	2680	2680	0
228	20241017	153300	116525670	2680	2680	2680	2680	0
229	20241017	153200	116525670	2680	2680	2680	2680	0
230	20241017	153100	116525670	2680	2680	2680	2680	0
231	20241017	153000	116525670	2680	2680	2680	2680	2558
232	20241017	152900	109670230	2690	2690	2690	2690	0
233	20241017	152800	109670230	2690	2690	2690	2690	0
234	20241017	152700	109670230	2690	2690	2690	2690	0
235	20241017	152600	109670230	2690	2690	2690	2690	0
236	20241017	152500	109670230	2690	2690	2690	2690	0
237	20241017	152400	109670230	2690	2690	2690	2690	0
238	20241017	152300	109670230	2690	2690	2690	2690	0
239	20241017	152200	109670230	2690	2690	2690	2690	0
240	20241017	152100	109670230	2690	2690	2690	2690	0
241	20241017	152000	109670230	2690	2690	2690	2690	0
242	20241017	151900	109670230	2690	2690	2690	2690	0
243	20241017	151800	109670230	2690	2690	2690	2690	0
244	20241017	151700	109670230	2690	2690	2690	2690	0
245	20241017	151600	109670230	2690	2690	2690	2690	50
246	20241017	151500	109535730	2690	2690	2690	2690	75
247	20241017	151400	109333980	2690	2690	2690	2690	1
248	20241017	151300	109331290	2685	2685	2685	2685	0
249	20241017	151200	109331290	2685	2685	2685	2685	1687
250	20241017	151100	104801695	2685	2685	2685	2685	0
251	20241017	151000	104801695	2685	2680	2685	2680	36
252	20241017	150900	104705210	2680	2680	2680	2680	1
253	20241017	150800	104702530	2690	2690	2690	2690	0
254	20241017	150700	104702530	2690	2690	2690	2690	0
255	20241017	150600	104702530	2690	2690	2690	2690	0
256	20241017	150500	104702530	2690	2690	2690	2690	0
257	20241017	150400	104702530	2690	2690	2690	2690	0
258	20241017	150300	104702530	2690	2690	2690	2690	0
259	20241017	150200	104702530	2690	2690	2690	2690	0
260	20241017	150100	104702530	2690	2690	2690	2690	0
261	20241017	150000	104702530	2690	2690	2690	2690	0
262	20241017	145900	104702530	2690	2690	2690	2690	0
263	20241017	145800	104702530	2690	2690	2690	2690	0
264	20241017	145700	104702530	2690	2690	2690	2690	0
265	20241017	145600	104702530	2690	2690	2690	2690	0
266	20241017	145500	104702530	2690	2690	2690	2690	0
267	20241017	145400	104702530	2690	2690	2690	2690	0
268	20241017	145300	104702530	2690	2690	2690	2690	0
269	20241017	145200	104702530	2690	2690	2690	2690	0
270	20241017	145100	104702530	2690	2690	2690	2690	0
271	20241017	145000	104702530	2690	2690	2690	2685	1301
272	20241017	144900	101202845	2685	2685	2690	2685	244
273	20241017	144800	100547700	2685	2685	2685	2685	0
274	20241017	144700	100547700	2685	2685	2685	2685	0
275	20241017	144600	100547700	2685	2685	2685	2685	0
276	20241017	144500	100547700	2685	2685	2685	2685	0
277	20241017	144400	100547700	2685	2680	2685	2680	9
278	20241017	144300	100523575	2680	2680	2680	2680	87
279	20241017	144200	100290415	2685	2685	2685	2685	0
280	20241017	144100	100290415	2685	2685	2685	2685	0
281	20241017	144000	100290415	2685	2685	2685	2685	0
282	20241017	143900	100290415	2685	2685	2685	2685	2
283	20241017	143800	100285045	2685	2685	2685	2685	0
284	20241017	143700	100285045	2685	2685	2685	2685	0
285	20241017	143600	100285045	2685	2685	2685	2685	0
286	20241017	143500	100285045	2685	2685	2685	2685	0
287	20241017	143400	100285045	2685	2685	2685	2685	0
288	20241017	143300	100285045	2685	2685	2685	2685	0
289	20241017	143200	100285045	2685	2685	2685	2685	0
290	20241017	143100	100285045	2685	2685	2685	2685	0
291	20241017	143000	100285045	2685	2685	2685	2685	0
292	20241017	142900	100285045	2685	2685	2685	2685	0
293	20241017	142800	100285045	2685	2680	2685	2680	953
294	20241017	142700	97730890	2685	2685	2685	2685	0
295	20241017	142600	97730890	2685	2685	2685	2685	0
296	20241017	142500	97730890	2685	2685	2685	2685	0
297	20241017	142400	97730890	2685	2685	2685	2685	0
298	20241017	142300	97730890	2685	2685	2685	2685	0
299	20241017	142200	97730890	2685	2685	2685	2685	0
300	20241017	142100	97730890	2685	2685	2685	2685	0
301	20241017	142000	97730890	2685	2685	2685	2685	0
302	20241017	141900	97730890	2685	2685	2685	2685	0
303	20241017	141800	97730890	2685	2685	2685	2685	0
304	20241017	141700	97730890	2685	2685	2685	2685	140
305	20241017	141600	97354990	2685	2685	2685	2685	0
306	20241017	141500	97354990	2685	2685	2685	2685	0
307	20241017	141400	97354990	2685	2685	2685	2685	0
308	20241017	141300	97354990	2685	2685	2685	2685	0
309	20241017	141200	97354990	2685	2685	2685	2685	0
310	20241017	141100	97354990	2685	2685	2685	2685	0
311	20241017	141000	97354990	2685	2685	2685	2685	5
312	20241017	140900	97341565	2685	2685	2685	2685	0
313	20241017	140800	97341565	2685	2680	2685	2680	31
314	20241017	140700	97258480	2685	2685	2685	2685	0
315	20241017	140600	97258480	2685	2685	2685	2685	0
316	20241017	140500	97258480	2685	2685	2685	2685	200
317	20241017	140400	96721480	2685	2685	2685	2685	0
318	20241017	140300	96721480	2685	2685	2685	2685	0
319	20241017	140200	96721480	2685	2685	2685	2685	0
320	20241017	140100	96721480	2685	2685	2685	2685	0
321	20241017	140000	96721480	2685	2685	2685	2685	0
322	20241017	135900	96721480	2685	2685	2685	2685	0
323	20241017	135800	96721480	2685	2685	2685	2685	0
324	20241017	135700	96721480	2685	2685	2685	2685	0
325	20241017	135600	96721480	2685	2685	2685	2685	0
326	20241017	135500	96721480	2685	2685	2685	2685	1
327	20241017	135400	96718795	2675	2680	2680	2675	401
328	20241017	135300	95646115	2685	2680	2685	2680	2
329	20241017	135200	95640750	2680	2680	2680	2680	0
330	20241017	135100	95640750	2680	2680	2680	2680	12
331	20241017	135000	95608590	2685	2680	2685	2680	189
332	20241017	134900	95102065	2680	2680	2680	2680	0
333	20241017	134800	95102065	2680	2680	2680	2680	0
334	20241017	134700	95102065	2680	2680	2680	2680	0
335	20241017	134600	95102065	2680	2680	2680	2680	0
336	20241017	134500	95102065	2680	2675	2680	2675	11
337	20241017	134400	95072635	2680	2680	2680	2680	0
338	20241017	134300	95072635	2680	2680	2680	2680	0
339	20241017	134200	95072635	2680	2680	2680	2680	0
340	20241017	134100	95072635	2680	2680	2680	2680	0
341	20241017	134000	95072635	2680	2680	2680	2680	0
342	20241017	133900	95072635	2680	2680	2680	2680	0
343	20241017	133800	95072635	2680	2675	2680	2675	311
344	20241017	133700	94240705	2680	2680	2680	2680	0
345	20241017	133600	94240705	2680	2680	2680	2680	0
346	20241017	133500	94240705	2680	2680	2680	2680	186
347	20241017	133400	93742225	2690	2690	2690	2690	0
348	20241017	133300	93742225	2690	2685	2690	2685	4
349	20241017	133200	93731475	2685	2685	2685	2685	0
350	20241017	133100	93731475	2685	2685	2685	2685	0
351	20241017	133000	93731475	2685	2685	2685	2685	0
352	20241017	132900	93731475	2685	2685	2685	2685	3000
353	20241017	132800	85676475	2690	2690	2690	2690	0
354	20241017	132700	85676475	2690	2690	2690	2690	0
355	20241017	132600	85676475	2690	2690	2695	2690	4804
356	20241017	132500	72748705	2690	2690	2690	2690	100
357	20241017	132400	72479705	2690	2690	2690	2690	0
358	20241017	132300	72479705	2690	2690	2690	2690	0
359	20241017	132200	72479705	2690	2690	2690	2690	0
360	20241017	132100	72479705	2690	2690	2690	2690	0
361	20241017	132000	72479705	2690	2690	2690	2690	1
362	20241017	131900	72477015	2685	2685	2685	2685	0
363	20241017	131800	72477015	2685	2685	2685	2685	1
364	20241017	131700	72474330	2690	2690	2690	2690	0
365	20241017	131600	72474330	2690	2690	2690	2690	0
366	20241017	131500	72474330	2690	2690	2690	2690	0
367	20241017	131400	72474330	2690	2690	2690	2690	1
368	20241017	131300	72471640	2685	2685	2685	2685	0
369	20241017	131200	72471640	2685	2685	2685	2685	2
370	20241017	131100	72466270	2685	2685	2685	2685	0
371	20241017	131000	72466270	2685	2690	2690	2685	123
372	20241017	130900	72135515	2690	2690	2690	2690	0
373	20241017	130800	72135515	2690	2690	2690	2690	0
374	20241017	130700	72135515	2690	2690	2690	2690	0
375	20241017	130600	72135515	2690	2690	2690	2690	1
376	20241017	130500	72132825	2685	2685	2685	2685	0
377	20241017	130400	72132825	2685	2685	2685	2685	184
378	20241017	130300	71638785	2690	2690	2690	2690	0
379	20241017	130200	71638785	2690	2690	2690	2690	0
380	20241017	130100	71638785	2690	2690	2690	2690	0
381	20241017	130000	71638785	2690	2690	2690	2690	34
382	20241017	125900	71547325	2690	2690	2690	2690	0
383	20241017	125800	71547325	2690	2690	2690	2690	1
384	20241017	125700	71544635	2680	2685	2685	2680	50
385	20241017	125600	71410630	2690	2690	2690	2690	0
386	20241017	125500	71410630	2690	2690	2690	2690	0
387	20241017	125400	71410630	2690	2690	2690	2690	1
388	20241017	125300	71407940	2685	2685	2685	2685	6
389	20241017	125200	71391830	2685	2685	2685	2685	0
390	20241017	125100	71391830	2685	2685	2685	2685	1
391	20241017	125000	71389145	2680	2685	2685	2680	3
392	20241017	124900	71381100	2685	2685	2685	2685	0
393	20241017	124800	71381100	2685	2685	2685	2685	190
394	20241017	124700	70870950	2685	2685	2685	2685	0
395	20241017	124600	70870950	2685	2685	2685	2685	0
396	20241017	124500	70870950	2685	2685	2685	2685	0
397	20241017	124400	70870950	2685	2685	2685	2685	0
398	20241017	124300	70870950	2685	2685	2685	2685	0
399	20241017	124200	70870950	2685	2685	2685	2685	2
400	20241017	124100	70865580	2680	2685	2685	2680	331
401	20241017	124000	69977000	2685	2685	2685	2685	0
402	20241017	123900	69977000	2685	2685	2685	2685	0
403	20241017	123800	69977000	2685	2685	2685	2685	72
404	20241017	123700	69783680	2685	2685	2685	2685	200
405	20241017	123600	69246680	2680	2680	2680	2680	0
406	20241017	123500	69246680	2680	2680	2680	2680	0
407	20241017	123400	69246680	2680	2680	2680	2680	0
408	20241017	123300	69246680	2680	2680	2680	2680	0
409	20241017	123200	69246680	2680	2680	2680	2680	695
410	20241017	123100	67384080	2680	2680	2680	2680	61
411	20241017	123000	67220600	2680	2680	2680	2680	0
412	20241017	122900	67220600	2680	2680	2680	2680	0
413	20241017	122800	67220600	2680	2680	2680	2680	0
414	20241017	122700	67220600	2680	2680	2680	2680	0
415	20241017	122600	67220600	2680	2675	2680	2675	375
416	20241017	122500	66216040	2675	2675	2675	2675	0
417	20241017	122400	66216040	2675	2675	2675	2675	0
418	20241017	122300	66216040	2675	2675	2675	2675	0
419	20241017	122200	66216040	2675	2675	2675	2675	0
420	20241017	122100	66216040	2675	2675	2675	2675	0
421	20241017	122000	66216040	2675	2675	2675	2675	42
422	20241017	121900	66103690	2675	2675	2675	2675	2300
423	20241017	121800	59951190	2670	2670	2670	2670	397
424	20241017	121700	58891200	2670	2670	2670	2670	33
425	20241017	121600	58803090	2670	2670	2670	2670	0
426	20241017	121500	58803090	2670	2670	2670	2670	0
427	20241017	121400	58803090	2670	2670	2670	2670	0
428	20241017	121300	58803090	2670	2670	2670	2670	0
429	20241017	121200	58803090	2670	2670	2670	2670	0
430	20241017	121100	58803090	2670	2670	2670	2670	0
431	20241017	121000	58803090	2670	2670	2670	2670	0
432	20241017	120900	58803090	2670	2670	2670	2670	0
433	20241017	120800	58803090	2670	2670	2670	2670	0
434	20241017	120700	58803090	2670	2670	2670	2670	0
435	20241017	120600	58803090	2670	2670	2670	2670	0
436	20241017	120500	58803090	2670	2670	2670	2670	0
437	20241017	120400	58803090	2670	2670	2670	2670	0
438	20241017	120300	58803090	2670	2670	2670	2670	0
439	20241017	120200	58803090	2670	2670	2670	2670	0
440	20241017	120100	58803090	2670	2670	2670	2670	0
441	20241017	120000	58803090	2670	2670	2670	2670	0
442	20241017	115900	58803090	2670	2670	2670	2670	0
443	20241017	115800	58803090	2670	2670	2670	2670	0
444	20241017	115700	58803090	2670	2670	2670	2670	0
445	20241017	115600	58803090	2670	2670	2670	2670	0
446	20241017	115500	58803090	2670	2670	2670	2670	0
447	20241017	115400	58803090	2670	2670	2670	2670	0
448	20241017	115300	58803090	2670	2670	2670	2670	0
449	20241017	115200	58803090	2670	2670	2670	2670	500
450	20241017	115100	57468090	2670	2670	2670	2670	0
451	20241017	115000	57468090	2670	2670	2670	2670	0
452	20241017	114900	57468090	2670	2675	2675	2670	1158
453	20241017	114800	54372000	2675	2675	2675	2675	557
454	20241017	114700	52882025	2675	2675	2675	2675	0
455	20241017	114600	52882025	2675	2675	2675	2675	0
456	20241017	114500	52882025	2675	2675	2675	2675	0
457	20241017	114400	52882025	2675	2675	2675	2675	0
458	20241017	114300	52882025	2675	2675	2675	2675	0
459	20241017	114200	52882025	2675	2675	2675	2675	0
460	20241017	114100	52882025	2675	2675	2675	2675	0
461	20241017	114000	52882025	2675	2675	2675	2675	0
462	20241017	113900	52882025	2675	2675	2675	2675	0
463	20241017	113800	52882025	2675	2675	2675	2675	0
464	20241017	113700	52882025	2675	2675	2675	2675	0
465	20241017	113600	52882025	2675	2675	2675	2675	57
466	20241017	113500	52729550	2675	2675	2675	2675	0
467	20241017	113400	52729550	2675	2675	2675	2675	0
468	20241017	113300	52729550	2675	2675	2675	2675	411
469	20241017	113200	51630125	2680	2680	2680	2680	0
470	20241017	113100	51630125	2680	2680	2680	2680	0
471	20241017	113000	51630125	2680	2680	2680	2680	0
472	20241017	112900	51630125	2680	2680	2680	2680	0
473	20241017	112800	51630125	2680	2680	2680	2680	0
474	20241017	112700	51630125	2680	2680	2680	2680	0
475	20241017	112600	51630125	2680	2680	2680	2680	0
476	20241017	112500	51630125	2680	2680	2680	2680	0
477	20241017	112400	51630125	2680	2680	2680	2680	0
478	20241017	112300	51630125	2680	2680	2680	2680	0
479	20241017	112200	51630125	2680	2680	2680	2680	0
480	20241017	112100	51630125	2680	2680	2680	2680	7
481	20241017	112000	51611365	2680	2680	2680	2680	1
482	20241017	111900	51608685	2675	2675	2675	2675	0
483	20241017	111800	51608685	2675	2675	2675	2675	1
484	20241017	111700	51606010	2680	2680	2680	2680	0
485	20241017	111600	51606010	2680	2680	2680	2680	0
486	20241017	111500	51606010	2680	2680	2680	2680	0
487	20241017	111400	51606010	2680	2680	2680	2680	0
488	20241017	111300	51606010	2680	2680	2680	2680	0
489	20241017	111200	51606010	2680	2680	2680	2680	0
490	20241017	111100	51606010	2680	2680	2680	2680	0
491	20241017	111000	51606010	2680	2680	2680	2680	1
492	20241017	110900	51603330	2675	2675	2675	2675	3230
493	20241017	110800	42963080	2675	2670	2675	2670	974
494	20241017	110700	40362495	2675	2675	2675	2675	5
495	20241017	110600	40349120	2675	2675	2675	2675	0
496	20241017	110500	40349120	2675	2675	2675	2675	0
497	20241017	110400	40349120	2675	2675	2675	2675	0
498	20241017	110300	40349120	2675	2675	2675	2675	0
499	20241017	110200	40349120	2675	2675	2675	2675	0
500	20241017	110100	40349120	2675	2675	2675	2675	0
501	20241017	110000	40349120	2675	2675	2675	2675	0
502	20241017	105900	40349120	2675	2675	2675	2675	0
503	20241017	105800	40349120	2675	2675	2675	2675	0
504	20241017	105700	40349120	2675	2675	2675	2675	0
505	20241017	105600	40349120	2675	2675	2675	2675	0
506	20241017	105500	40349120	2675	2675	2675	2675	374
507	20241017	105400	39348670	2670	2670	2670	2670	2000
508	20241017	105300	34008670	2670	2670	2670	2670	2000
509	20241017	105200	28668670	2675	2675	2675	2675	0
510	20241017	105100	28668670	2675	2675	2675	2675	0
511	20241017	105000	28668670	2675	2675	2675	2675	0
512	20241017	104900	28668670	2675	2675	2675	2675	0
513	20241017	104800	28668670	2675	2675	2675	2675	0
514	20241017	104700	28668670	2675	2675	2675	2675	0
515	20241017	104600	28668670	2675	2675	2675	2675	0
516	20241017	104500	28668670	2675	2675	2675	2675	0
517	20241017	104400	28668670	2675	2675	2675	2675	0
518	20241017	104300	28668670	2675	2675	2675	2675	0
519	20241017	104200	28668670	2675	2675	2675	2675	0
520	20241017	104100	28668670	2675	2675	2675	2675	0
521	20241017	104000	28668670	2675	2675	2675	2675	0
522	20241017	103900	28668670	2675	2675	2675	2675	0
523	20241017	103800	28668670	2675	2675	2675	2675	0
524	20241017	103700	28668670	2675	2675	2675	2675	0
525	20241017	103600	28668670	2675	2675	2675	2675	0
526	20241017	103500	28668670	2675	2675	2675	2675	0
527	20241017	103400	28668670	2675	2675	2675	2675	0
528	20241017	103300	28668670	2675	2675	2675	2675	0
529	20241017	103200	28668670	2675	2675	2675	2675	1000
530	20241017	103100	25993670	2675	2675	2675	2675	0
531	20241017	103000	25993670	2675	2675	2675	2675	0
532	20241017	102900	25993670	2675	2675	2675	2675	0
533	20241017	102800	25993670	2675	2675	2675	2675	0
534	20241017	102700	25993670	2675	2675	2675	2675	0
535	20241017	102600	25993670	2675	2675	2675	2675	1
536	20241017	102500	25990995	2670	2670	2670	2670	1266
537	20241017	102400	22610775	2670	2670	2670	2670	734
538	20241017	102300	20650995	2670	2670	2670	2670	266
539	20241017	102200	19940775	2670	2670	2670	2670	0
540	20241017	102100	19940775	2670	2670	2670	2670	0
541	20241017	102000	19940775	2670	2670	2670	2670	0
542	20241017	101900	19940775	2670	2670	2670	2670	0
543	20241017	101800	19940775	2670	2670	2675	2670	1001
544	20241017	101700	17268100	2670	2670	2670	2670	0
545	20241017	101600	17268100	2670	2670	2670	2670	5
546	20241017	101500	17254750	2670	2670	2670	2670	5
547	20241017	101400	17241400	2670	2670	2670	2670	0
548	20241017	101300	17241400	2670	2670	2670	2670	0
549	20241017	101200	17241400	2670	2670	2670	2670	0
550	20241017	101100	17241400	2670	2670	2670	2670	0
551	20241017	101000	17241400	2670	2670	2670	2670	0
552	20241017	100900	17241400	2670	2670	2670	2670	0
553	20241017	100800	17241400	2670	2670	2670	2670	19
554	20241017	100700	17190670	2670	2665	2670	2665	2
555	20241017	100600	17185335	2670	2670	2670	2670	1
556	20241017	100500	17182665	2670	2670	2670	2670	3
557	20241017	100400	17174655	2670	2670	2670	2670	1
558	20241017	100300	17171985	2665	2665	2665	2665	1063
559	20241017	100200	14339090	2670	2670	2670	2670	1
560	20241017	100100	14336420	2670	2670	2670	2670	300
561	20241017	100000	13535420	2670	2670	2670	2670	0
562	20241017	095900	13535420	2670	2670	2670	2670	100
563	20241017	095800	13268420	2665	2665	2665	2665	1
564	20241017	095700	13265755	2670	2670	2670	2670	159
565	20241017	095600	12841225	2670	2670	2670	2670	200
566	20241017	095500	12307225	2670	2665	2670	2665	42
567	20241017	095400	12195090	2670	2670	2670	2670	0
568	20241017	095300	12195090	2670	2670	2670	2670	0
569	20241017	095200	12195090	2670	2670	2670	2670	0
570	20241017	095100	12195090	2670	2670	2670	2670	0
571	20241017	095000	12195090	2670	2670	2670	2670	159
572	20241017	094900	11770560	2675	2675	2675	2675	0
573	20241017	094800	11770560	2675	2675	2675	2675	0
574	20241017	094700	11770560	2675	2675	2675	2675	0
575	20241017	094600	11770560	2675	2675	2675	2675	0
576	20241017	094500	11770560	2675	2675	2675	2675	113
577	20241017	094400	11468285	2675	2675	2675	2675	0
578	20241017	094300	11468285	2675	2675	2675	2675	0
579	20241017	094200	11468285	2675	2675	2675	2675	11
580	20241017	094100	11438860	2675	2675	2675	2675	0
581	20241017	094000	11438860	2675	2675	2675	2675	2
582	20241017	093900	11433510	2675	2675	2675	2675	0
583	20241017	093800	11433510	2675	2675	2675	2675	0
584	20241017	093700	11433510	2675	2670	2675	2670	6
585	20241017	093600	11417485	2675	2675	2675	2675	0
586	20241017	093500	11417485	2675	2675	2675	2675	0
587	20241017	093400	11417485	2675	2670	2675	2670	83
588	20241017	093300	11195865	2680	2680	2680	2680	0
589	20241017	093200	11195865	2680	2680	2680	2680	0
590	20241017	093100	11195865	2680	2680	2680	2680	1
591	20241017	093000	11193185	2675	2675	2675	2675	1
592	20241017	092900	11190510	2680	2680	2680	2680	0
593	20241017	092800	11190510	2680	2680	2680	2680	0
594	20241017	092700	11190510	2680	2680	2680	2680	100
595	20241017	092600	10922510	2680	2680	2680	2680	0
596	20241017	092500	10922510	2680	2680	2680	2680	0
597	20241017	092400	10922510	2680	2675	2680	2675	39
598	20241017	092300	10818180	2680	2680	2680	2680	0
599	20241017	092200	10818180	2680	2680	2680	2680	0
600	20241017	092100	10818180	2680	2680	2680	2680	0
601	20241017	092000	10818180	2680	2680	2680	2680	1
602	20241017	091900	10815500	2665	2670	2670	2665	2000
603	20241017	091800	5477165	2680	2680	2680	2680	0
604	20241017	091700	5477165	2680	2680	2680	2680	9
605	20241017	091600	5453045	2685	2680	2685	2680	1001
606	20241017	091500	2770360	2680	2680	2680	2680	0
607	20241017	091400	2770360	2680	2680	2680	2680	0
608	20241017	091300	2770360	2680	2680	2680	2680	0
609	20241017	091200	2770360	2680	2680	2680	2680	0
610	20241017	091100	2770360	2680	2680	2680	2680	0
611	20241017	091000	2770360	2680	2680	2680	2680	0
612	20241017	090900	2770360	2680	2680	2680	2680	0
613	20241017	090800	2770360	2680	2670	2680	2670	228
614	20241017	090700	2161590	2680	2680	2680	2680	0
615	20241017	090600	2161590	2680	2670	2680	2670	4
616	20241017	090500	2150900	2675	2680	2680	2675	453
617	20241017	090400	939075	2680	2680	2680	2680	0
618	20241017	090300	939075	2680	2685	2685	2680	4
619	20241017	090200	928345	2680	2680	2680	2680	0
620	20241017	090100	928345	2680	2680	2680	2680	0
621	20241017	090000	928345	2680	2675	2680	2675	208