KissMeData/310200/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	211000	345567815	2855	2855	2855	2855	1062
3	20241016	210900	345567815	2855	2855	2855	2855	0
4	20241016	210800	345567815	2855	2855	2855	2855	0
5	20241016	210700	345567815	2855	2855	2855	2855	0
6	20241016	210600	345567815	2855	2855	2855	2855	0
7	20241016	210500	345567815	2855	2855	2855	2855	0
8	20241016	210400	345567815	2855	2855	2855	2855	0
9	20241016	210300	345567815	2855	2855	2855	2855	0
10	20241016	210200	345567815	2855	2855	2855	2855	0
11	20241016	210100	345567815	2855	2855	2855	2855	0
12	20241016	210000	345567815	2855	2855	2855	2855	0
13	20241016	205900	345567815	2855	2855	2855	2855	0
14	20241016	205800	345567815	2855	2855	2855	2855	0
15	20241016	205700	345567815	2855	2855	2855	2855	0
16	20241016	205600	345567815	2855	2855	2855	2855	0
17	20241016	205500	345567815	2855	2855	2855	2855	0
18	20241016	205400	345567815	2855	2855	2855	2855	0
19	20241016	205300	345567815	2855	2855	2855	2855	0
20	20241016	205200	345567815	2855	2855	2855	2855	0
21	20241016	205100	345567815	2855	2855	2855	2855	0
22	20241016	205000	345567815	2855	2855	2855	2855	0
23	20241016	204900	345567815	2855	2855	2855	2855	0
24	20241016	204800	345567815	2855	2855	2855	2855	0
25	20241016	204700	345567815	2855	2855	2855	2855	0
26	20241016	204600	345567815	2855	2855	2855	2855	0
27	20241016	204500	345567815	2855	2855	2855	2855	0
28	20241016	204400	345567815	2855	2855	2855	2855	0
29	20241016	204300	345567815	2855	2855	2855	2855	0
30	20241016	204200	345567815	2855	2855	2855	2855	0
31	20241016	204100	345567815	2855	2855	2855	2855	0
32	20241016	204000	345567815	2855	2855	2855	2855	1062
33	20241016	203900	345567815	2855	2855	2855	2855	0
34	20241016	203800	345567815	2855	2855	2855	2855	0
35	20241016	203700	345567815	2855	2855	2855	2855	0
36	20241016	203600	345567815	2855	2855	2855	2855	0
37	20241016	203500	345567815	2855	2855	2855	2855	0
38	20241016	203400	345567815	2855	2855	2855	2855	0
39	20241016	203300	345567815	2855	2855	2855	2855	0
40	20241016	203200	345567815	2855	2855	2855	2855	0
41	20241016	203100	345567815	2855	2855	2855	2855	0
42	20241016	203000	345567815	2855	2855	2855	2855	0
43	20241016	202900	345567815	2855	2855	2855	2855	0
44	20241016	202800	345567815	2855	2855	2855	2855	0
45	20241016	202700	345567815	2855	2855	2855	2855	0
46	20241016	202600	345567815	2855	2855	2855	2855	0
47	20241016	202500	345567815	2855	2855	2855	2855	0
48	20241016	202400	345567815	2855	2855	2855	2855	0
49	20241016	202300	345567815	2855	2855	2855	2855	0
50	20241016	202200	345567815	2855	2855	2855	2855	0
51	20241016	202100	345567815	2855	2855	2855	2855	0
52	20241016	202000	345567815	2855	2855	2855	2855	0
53	20241016	201900	345567815	2855	2855	2855	2855	0
54	20241016	201800	345567815	2855	2855	2855	2855	0
55	20241016	201700	345567815	2855	2855	2855	2855	0
56	20241016	201600	345567815	2855	2855	2855	2855	0
57	20241016	201500	345567815	2855	2855	2855	2855	0
58	20241016	201400	345567815	2855	2855	2855	2855	0
59	20241016	201300	345567815	2855	2855	2855	2855	0
60	20241016	201200	345567815	2855	2855	2855	2855	0
61	20241016	201100	345567815	2855	2855	2855	2855	0
62	20241016	201000	345567815	2855	2855	2855	2855	1062
63	20241016	200900	345567815	2855	2855	2855	2855	0
64	20241016	200800	345567815	2855	2855	2855	2855	0
65	20241016	200700	345567815	2855	2855	2855	2855	0
66	20241016	200600	345567815	2855	2855	2855	2855	0
67	20241016	200500	345567815	2855	2855	2855	2855	0
68	20241016	200400	345567815	2855	2855	2855	2855	0
69	20241016	200300	345567815	2855	2855	2855	2855	0
70	20241016	200200	345567815	2855	2855	2855	2855	0
71	20241016	200100	345567815	2855	2855	2855	2855	0
72	20241016	200000	345567815	2855	2855	2855	2855	0
73	20241016	195900	345567815	2855	2855	2855	2855	0
74	20241016	195800	345567815	2855	2855	2855	2855	0
75	20241016	195700	345567815	2855	2855	2855	2855	0
76	20241016	195600	345567815	2855	2855	2855	2855	0
77	20241016	195500	345567815	2855	2855	2855	2855	0
78	20241016	195400	345567815	2855	2855	2855	2855	0
79	20241016	195300	345567815	2855	2855	2855	2855	0
80	20241016	195200	345567815	2855	2855	2855	2855	0
81	20241016	195100	345567815	2855	2855	2855	2855	0
82	20241016	195000	345567815	2855	2855	2855	2855	0
83	20241016	194900	345567815	2855	2855	2855	2855	0
84	20241016	194800	345567815	2855	2855	2855	2855	0
85	20241016	194700	345567815	2855	2855	2855	2855	0
86	20241016	194600	345567815	2855	2855	2855	2855	0
87	20241016	194500	345567815	2855	2855	2855	2855	0
88	20241016	194400	345567815	2855	2855	2855	2855	0
89	20241016	194300	345567815	2855	2855	2855	2855	0
90	20241016	194200	345567815	2855	2855	2855	2855	0
91	20241016	194100	345567815	2855	2855	2855	2855	0
92	20241016	194000	345567815	2855	2855	2855	2855	1062
93	20241016	193900	345567815	2855	2855	2855	2855	0
94	20241016	193800	345567815	2855	2855	2855	2855	0
95	20241016	193700	345567815	2855	2855	2855	2855	0
96	20241016	193600	345567815	2855	2855	2855	2855	0
97	20241016	193500	345567815	2855	2855	2855	2855	0
98	20241016	193400	345567815	2855	2855	2855	2855	0
99	20241016	193300	345567815	2855	2855	2855	2855	0
100	20241016	193200	345567815	2855	2855	2855	2855	0
101	20241016	193100	345567815	2855	2855	2855	2855	0
102	20241016	193000	345567815	2855	2855	2855	2855	0
103	20241016	192900	345567815	2855	2855	2855	2855	0
104	20241016	192800	345567815	2855	2855	2855	2855	0
105	20241016	192700	345567815	2855	2855	2855	2855	0
106	20241016	192600	345567815	2855	2855	2855	2855	0
107	20241016	192500	345567815	2855	2855	2855	2855	0
108	20241016	192400	345567815	2855	2855	2855	2855	0
109	20241016	192300	345567815	2855	2855	2855	2855	0
110	20241016	192200	345567815	2855	2855	2855	2855	0
111	20241016	192100	345567815	2855	2855	2855	2855	0
112	20241016	192000	345567815	2855	2855	2855	2855	0
113	20241016	191900	345567815	2855	2855	2855	2855	0
114	20241016	191800	345567815	2855	2855	2855	2855	0
115	20241016	191700	345567815	2855	2855	2855	2855	0
116	20241016	191600	345567815	2855	2855	2855	2855	0
117	20241016	191500	345567815	2855	2855	2855	2855	0
118	20241016	191400	345567815	2855	2855	2855	2855	0
119	20241016	191300	345567815	2855	2855	2855	2855	0
120	20241016	191200	345567815	2855	2855	2855	2855	0
121	20241016	191100	345567815	2855	2855	2855	2855	0
122	20241016	191000	345567815	2855	2855	2855	2855	1062
123	20241016	190900	345567815	2855	2855	2855	2855	0
124	20241016	190800	345567815	2855	2855	2855	2855	0
125	20241016	190700	345567815	2855	2855	2855	2855	0
126	20241016	190600	345567815	2855	2855	2855	2855	0
127	20241016	190500	345567815	2855	2855	2855	2855	0
128	20241016	190400	345567815	2855	2855	2855	2855	0
129	20241016	190300	345567815	2855	2855	2855	2855	0
130	20241016	190200	345567815	2855	2855	2855	2855	0
131	20241016	190100	345567815	2855	2855	2855	2855	0
132	20241016	190000	345567815	2855	2855	2855	2855	0
133	20241016	185900	345567815	2855	2855	2855	2855	0
134	20241016	185800	345567815	2855	2855	2855	2855	0
135	20241016	185700	345567815	2855	2855	2855	2855	0
136	20241016	185600	345567815	2855	2855	2855	2855	0
137	20241016	185500	345567815	2855	2855	2855	2855	0
138	20241016	185400	345567815	2855	2855	2855	2855	0
139	20241016	185300	345567815	2855	2855	2855	2855	0
140	20241016	185200	345567815	2855	2855	2855	2855	0
141	20241016	185100	345567815	2855	2855	2855	2855	0
142	20241016	185000	345567815	2855	2855	2855	2855	0
143	20241016	184900	345567815	2855	2855	2855	2855	0
144	20241016	184800	345567815	2855	2855	2855	2855	0
145	20241016	184700	345567815	2855	2855	2855	2855	0
146	20241016	184600	345567815	2855	2855	2855	2855	0
147	20241016	184500	345567815	2855	2855	2855	2855	0
148	20241016	184400	345567815	2855	2855	2855	2855	0
149	20241016	184300	345567815	2855	2855	2855	2855	0
150	20241016	184200	345567815	2855	2855	2855	2855	0
151	20241016	184100	345567815	2855	2855	2855	2855	0
152	20241016	184000	345567815	2855	2855	2855	2855	1062
153	20241016	183900	345567815	2855	2855	2855	2855	0
154	20241016	183800	345567815	2855	2855	2855	2855	0
155	20241016	183700	345567815	2855	2855	2855	2855	0
156	20241016	183600	345567815	2855	2855	2855	2855	0
157	20241016	183500	345567815	2855	2855	2855	2855	0
158	20241016	183400	345567815	2855	2855	2855	2855	0
159	20241016	183300	345567815	2855	2855	2855	2855	0
160	20241016	183200	345567815	2855	2855	2855	2855	0
161	20241016	183100	345567815	2855	2855	2855	2855	0
162	20241016	183000	345567815	2855	2855	2855	2855	0
163	20241016	182900	345567815	2855	2855	2855	2855	0
164	20241016	182800	345567815	2855	2855	2855	2855	0
165	20241016	182700	345567815	2855	2855	2855	2855	0
166	20241016	182600	345567815	2855	2855	2855	2855	0
167	20241016	182500	345567815	2855	2855	2855	2855	0
168	20241016	182400	345567815	2855	2855	2855	2855	0
169	20241016	182300	345567815	2855	2855	2855	2855	0
170	20241016	182200	345567815	2855	2855	2855	2855	0
171	20241016	182100	345567815	2855	2855	2855	2855	0
172	20241016	182000	345567815	2855	2855	2855	2855	0
173	20241016	181900	345567815	2855	2855	2855	2855	0
174	20241016	181800	345567815	2855	2855	2855	2855	0
175	20241016	181700	345567815	2855	2855	2855	2855	0
176	20241016	181600	345567815	2855	2855	2855	2855	0
177	20241016	181500	345567815	2855	2855	2855	2855	0
178	20241016	181400	345567815	2855	2855	2855	2855	0
179	20241016	181300	345567815	2855	2855	2855	2855	0
180	20241016	181200	345567815	2855	2855	2855	2855	0
181	20241016	181100	345567815	2855	2855	2855	2855	0
182	20241016	181000	345567815	2855	2855	2855	2855	1062
183	20241016	180900	345567815	2855	2855	2855	2855	0
184	20241016	180800	345567815	2855	2855	2855	2855	0
185	20241016	180700	345567815	2855	2855	2855	2855	0
186	20241016	180600	345567815	2855	2855	2855	2855	0
187	20241016	180500	345567815	2855	2855	2855	2855	0
188	20241016	180400	345567815	2855	2855	2855	2855	0
189	20241016	180300	345567815	2855	2855	2855	2855	0
190	20241016	180200	345567815	2855	2855	2855	2855	0
191	20241016	180100	345567815	2855	2855	2855	2855	0
192	20241016	180000	345567815	2855	2855	2855	2855	0
193	20241016	175900	345567815	2855	2855	2855	2855	0
194	20241016	175800	345567815	2855	2855	2855	2855	0
195	20241016	175700	345567815	2855	2855	2855	2855	0
196	20241016	175600	345567815	2855	2855	2855	2855	0
197	20241016	175500	345567815	2855	2855	2855	2855	0
198	20241016	175400	345567815	2855	2855	2855	2855	0
199	20241016	175300	345567815	2855	2855	2855	2855	0
200	20241016	175200	345567815	2855	2855	2855	2855	0
201	20241016	175100	345567815	2855	2855	2855	2855	0
202	20241016	175000	345567815	2855	2855	2855	2855	0
203	20241016	174900	345567815	2855	2855	2855	2855	0
204	20241016	174800	345567815	2855	2855	2855	2855	0
205	20241016	174700	345567815	2855	2855	2855	2855	0
206	20241016	174600	345567815	2855	2855	2855	2855	0
207	20241016	174500	345567815	2855	2855	2855	2855	0
208	20241016	174400	345567815	2855	2855	2855	2855	0
209	20241016	174300	345567815	2855	2855	2855	2855	0
210	20241016	174200	345567815	2855	2855	2855	2855	0
211	20241016	174100	345567815	2855	2855	2855	2855	0
212	20241016	174000	345567815	2855	2855	2855	2855	1062
213	20241016	173900	345567815	2855	2855	2855	2855	0
214	20241016	173800	345567815	2855	2855	2855	2855	0
215	20241016	173700	345567815	2855	2855	2855	2855	0
216	20241016	173600	345567815	2855	2855	2855	2855	0
217	20241016	173500	345567815	2855	2855	2855	2855	0
218	20241016	173400	345567815	2855	2855	2855	2855	0
219	20241016	173300	345567815	2855	2855	2855	2855	0
220	20241016	173200	345567815	2855	2855	2855	2855	0
221	20241016	173100	345567815	2855	2855	2855	2855	0
222	20241016	173000	345567815	2855	2855	2855	2855	0
223	20241016	172900	345567815	2855	2855	2855	2855	0
224	20241016	172800	345567815	2855	2855	2855	2855	0
225	20241016	172700	345567815	2855	2855	2855	2855	0
226	20241016	172600	345567815	2855	2855	2855	2855	0
227	20241016	172500	345567815	2855	2855	2855	2855	0
228	20241016	172400	345567815	2855	2855	2855	2855	0
229	20241016	172300	345567815	2855	2855	2855	2855	0
230	20241016	172200	345567815	2855	2855	2855	2855	0
231	20241016	172100	345567815	2855	2855	2855	2855	0
232	20241016	172000	345567815	2855	2855	2855	2855	0
233	20241016	171900	345567815	2855	2855	2855	2855	0
234	20241016	171800	345567815	2855	2855	2855	2855	0
235	20241016	171700	345567815	2855	2855	2855	2855	0
236	20241016	171600	345567815	2855	2855	2855	2855	0
237	20241016	171500	345567815	2855	2855	2855	2855	0
238	20241016	171400	345567815	2855	2855	2855	2855	0
239	20241016	171300	345567815	2855	2855	2855	2855	0
240	20241016	171200	345567815	2855	2855	2855	2855	0
241	20241016	171100	345567815	2855	2855	2855	2855	0
242	20241016	171000	345567815	2855	2855	2855	2855	1062
243	20241016	170900	345567815	2855	2855	2855	2855	0
244	20241016	170800	345567815	2855	2855	2855	2855	0
245	20241016	170700	345567815	2855	2855	2855	2855	0
246	20241016	170600	345567815	2855	2855	2855	2855	0
247	20241016	170500	345567815	2855	2855	2855	2855	0
248	20241016	170400	345567815	2855	2855	2855	2855	0
249	20241016	170300	345567815	2855	2855	2855	2855	0
250	20241016	170200	345567815	2855	2855	2855	2855	0
251	20241016	170100	345567815	2855	2855	2855	2855	0
252	20241016	170000	345567815	2855	2855	2855	2855	0
253	20241016	165900	345567815	2855	2855	2855	2855	0
254	20241016	165800	345567815	2855	2855	2855	2855	0
255	20241016	165700	345567815	2855	2855	2855	2855	0
256	20241016	165600	345567815	2855	2855	2855	2855	0
257	20241016	165500	345567815	2855	2855	2855	2855	0
258	20241016	165400	345567815	2855	2855	2855	2855	0
259	20241016	165300	345567815	2855	2855	2855	2855	0
260	20241016	165200	345567815	2855	2855	2855	2855	0
261	20241016	165100	345567815	2855	2855	2855	2855	0
262	20241016	165000	345567815	2855	2855	2855	2855	0
263	20241016	164900	345567815	2855	2855	2855	2855	0
264	20241016	164800	345567815	2855	2855	2855	2855	0
265	20241016	164700	345567815	2855	2855	2855	2855	0
266	20241016	164600	345567815	2855	2855	2855	2855	0
267	20241016	164500	345567815	2855	2855	2855	2855	0
268	20241016	164400	345567815	2855	2855	2855	2855	0
269	20241016	164300	345567815	2855	2855	2855	2855	0
270	20241016	164200	345567815	2855	2855	2855	2855	0
271	20241016	164100	345567815	2855	2855	2855	2855	0
272	20241016	164000	345567815	2855	2855	2855	2855	1062
273	20241016	163900	345567815	2855	2855	2855	2855	0
274	20241016	163800	345567815	2855	2855	2855	2855	0
275	20241016	163700	345567815	2855	2855	2855	2855	0
276	20241016	163600	345567815	2855	2855	2855	2855	0
277	20241016	163500	345567815	2855	2855	2855	2855	0
278	20241016	163400	345567815	2855	2855	2855	2855	0
279	20241016	163300	345567815	2855	2855	2855	2855	0
280	20241016	163200	345567815	2855	2855	2855	2855	0
281	20241016	163100	345567815	2855	2855	2855	2855	0
282	20241016	163000	345567815	2855	2855	2855	2855	0
283	20241016	162900	345567815	2855	2855	2855	2855	0
284	20241016	162800	345567815	2855	2855	2855	2855	0
285	20241016	162700	345567815	2855	2855	2855	2855	0
286	20241016	162600	345567815	2855	2855	2855	2855	0
287	20241016	162500	345567815	2855	2855	2855	2855	0
288	20241016	162400	345567815	2855	2855	2855	2855	0
289	20241016	162300	345567815	2855	2855	2855	2855	0
290	20241016	162200	345567815	2855	2855	2855	2855	0
291	20241016	162100	345567815	2855	2855	2855	2855	0
292	20241016	162000	345567815	2855	2855	2855	2855	0
293	20241016	161900	345567815	2855	2855	2855	2855	0
294	20241016	161800	345567815	2855	2855	2855	2855	0
295	20241016	161700	345567815	2855	2855	2855	2855	0
296	20241016	161600	345567815	2855	2855	2855	2855	0
297	20241016	161500	345567815	2855	2855	2855	2855	0
298	20241016	161400	345567815	2855	2855	2855	2855	0
299	20241016	161300	345567815	2855	2855	2855	2855	0
300	20241016	161200	345567815	2855	2855	2855	2855	0
301	20241016	161100	345567815	2855	2855	2855	2855	0
302	20241016	161000	345567815	2855	2855	2855	2855	1062
303	20241016	160900	345567815	2855	2855	2855	2855	0
304	20241016	160800	345567815	2855	2855	2855	2855	0
305	20241016	160700	345567815	2855	2855	2855	2855	0
306	20241016	160600	345567815	2855	2855	2855	2855	0
307	20241016	160500	345567815	2855	2855	2855	2855	0
308	20241016	160400	345567815	2855	2855	2855	2855	0
309	20241016	160300	345567815	2855	2855	2855	2855	0
310	20241016	160200	345567815	2855	2855	2855	2855	0
311	20241016	160100	345567815	2855	2855	2855	2855	0
312	20241016	160000	345567815	2855	2855	2855	2855	0
313	20241016	155900	345567815	2855	2855	2855	2855	0
314	20241016	155800	345567815	2855	2855	2855	2855	0
315	20241016	155700	345567815	2855	2855	2855	2855	0
316	20241016	155600	345567815	2855	2855	2855	2855	0
317	20241016	155500	345567815	2855	2855	2855	2855	0
318	20241016	155400	345567815	2855	2855	2855	2855	0
319	20241016	155300	345567815	2855	2855	2855	2855	0
320	20241016	155200	345567815	2855	2855	2855	2855	0
321	20241016	155100	345567815	2855	2855	2855	2855	0
322	20241016	155000	345567815	2855	2855	2855	2855	0
323	20241016	154900	345567815	2855	2855	2855	2855	0
324	20241016	154800	345567815	2855	2855	2855	2855	0
325	20241016	154700	345567815	2855	2855	2855	2855	0
326	20241016	154600	345567815	2855	2855	2855	2855	0
327	20241016	154500	345567815	2855	2855	2855	2855	0
328	20241016	154400	345567815	2855	2855	2855	2855	0
329	20241016	154300	345567815	2855	2855	2855	2855	0
330	20241016	154200	345567815	2855	2855	2855	2855	0
331	20241016	154100	345567815	2855	2855	2855	2855	0
332	20241016	154000	345567815	2855	2855	2855	2855	1062
333	20241016	153900	345567815	2855	2855	2855	2855	0
334	20241016	153800	345567815	2855	2855	2855	2855	0
335	20241016	153700	345567815	2855	2855	2855	2855	0
336	20241016	153600	345567815	2855	2855	2855	2855	0
337	20241016	153500	345567815	2855	2855	2855	2855	0
338	20241016	153400	345567815	2855	2855	2855	2855	0
339	20241016	153300	345567815	2855	2855	2855	2855	0
340	20241016	153200	345567815	2855	2855	2855	2855	0
341	20241016	153100	345567815	2855	2855	2855	2855	0
342	20241016	153000	345567815	2855	2855	2855	2855	1062
343	20241016	152900	342535805	2870	2870	2870	2870	0
344	20241016	152800	342535805	2870	2870	2870	2870	0
345	20241016	152700	342535805	2870	2870	2870	2870	0
346	20241016	152600	342535805	2870	2870	2870	2870	0
347	20241016	152500	342535805	2870	2870	2870	2870	0
348	20241016	152400	342535805	2870	2870	2870	2870	0
349	20241016	152300	342535805	2870	2870	2870	2870	0
350	20241016	152200	342535805	2870	2870	2870	2870	0
351	20241016	152100	342535805	2870	2870	2870	2870	0
352	20241016	152000	342535805	2870	2870	2870	2870	0
353	20241016	151900	342535805	2870	2855	2870	2855	152
354	20241016	151800	342101770	2870	2860	2870	2850	16088
355	20241016	151700	296220675	2855	2855	2855	2855	0
356	20241016	151600	296220675	2855	2855	2855	2855	0
357	20241016	151500	296220675	2855	2855	2855	2855	1
358	20241016	151400	296217820	2855	2855	2860	2855	201
359	20241016	151300	295643915	2855	2860	2860	2855	1781
360	20241016	151200	290558165	2860	2860	2860	2860	700
361	20241016	151100	288556165	2865	2865	2865	2865	0
362	20241016	151000	288556165	2865	2865	2865	2865	295
363	20241016	150900	287710990	2865	2865	2865	2865	204
364	20241016	150800	287126530	2865	2865	2865	2865	97
365	20241016	150700	286848625	2865	2865	2865	2865	0
366	20241016	150600	286848625	2865	2865	2865	2865	3
367	20241016	150500	286840030	2870	2870	2870	2870	0
368	20241016	150400	286840030	2870	2870	2870	2870	0
369	20241016	150300	286840030	2870	2870	2870	2870	3
370	20241016	150200	286831420	2865	2865	2865	2865	0
371	20241016	150100	286831420	2865	2865	2865	2865	1
372	20241016	150000	286828555	2860	2860	2860	2860	30
373	20241016	145900	286742755	2865	2865	2865	2865	1
374	20241016	145800	286739890	2870	2865	2870	2865	80
375	20241016	145700	286510295	2865	2865	2865	2865	0
376	20241016	145600	286510295	2865	2870	2870	2865	82
377	20241016	145500	286274970	2870	2870	2870	2870	79
378	20241016	145400	286048240	2870	2870	2870	2870	158
379	20241016	145300	285594780	2870	2865	2870	2865	411
380	20241016	145200	284415810	2865	2865	2865	2865	80
381	20241016	145100	284186610	2870	2870	2870	2870	652
382	20241016	145000	282315370	2870	2865	2870	2865	406
383	20241016	144900	281150680	2865	2870	2870	2865	81
384	20241016	144800	280918220	2870	2870	2870	2870	81
385	20241016	144700	280685750	2865	2870	2870	2865	597
386	20241016	144600	278974920	2870	2870	2870	2870	80
387	20241016	144500	278745320	2870	2870	2870	2870	79
388	20241016	144400	278518590	2870	2870	2870	2870	80
389	20241016	144300	278288990	2870	2870	2870	2870	79
390	20241016	144200	278062260	2870	2870	2870	2870	84
391	20241016	144100	277821180	2870	2870	2870	2870	79
392	20241016	144000	277594450	2870	2870	2870	2870	80
393	20241016	143900	277364850	2870	2870	2870	2870	0
394	20241016	143800	277364850	2870	2870	2870	2870	99
395	20241016	143700	277080720	2870	2870	2870	2870	79
396	20241016	143600	276853990	2870	2870	2870	2870	82
397	20241016	143500	276618650	2870	2870	2870	2870	153
398	20241016	143400	276179540	2870	2870	2870	2870	79
399	20241016	143300	275952810	2865	2870	2870	2865	207
400	20241016	143200	275358755	2870	2870	2870	2870	159
401	20241016	143100	274902425	2870	2870	2870	2870	80
402	20241016	143000	274672825	2870	2870	2870	2870	214
403	20241016	142900	274058645	2870	2870	2870	2870	79
404	20241016	142800	273831915	2865	2865	2865	2865	47
405	20241016	142700	273697260	2870	2870	2870	2870	83
406	20241016	142600	273459050	2865	2865	2865	2865	152
407	20241016	142500	273023570	2860	2860	2860	2860	4
408	20241016	142400	273012130	2860	2865	2865	2860	320
409	20241016	142300	272096530	2865	2865	2865	2865	79
410	20241016	142200	271870195	2865	2865	2870	2865	1918
411	20241016	142100	266367255	2860	2865	2865	2860	373
412	20241016	142000	265300470	2870	2870	2870	2870	79
413	20241016	141900	265073740	2870	2870	2870	2870	80
414	20241016	141800	264844140	2870	2870	2870	2870	80
415	20241016	141700	264614540	2870	2870	2870	2870	79
416	20241016	141600	264387810	2870	2870	2870	2870	111
417	20241016	141500	264069240	2870	2870	2870	2870	80
418	20241016	141400	263839640	2865	2870	2870	2865	126
419	20241016	141300	263478255	2865	2865	2865	2865	15
420	20241016	141200	263435280	2870	2870	2870	2870	79
421	20241016	141100	263208550	2870	2870	2870	2870	80
422	20241016	141000	262978950	2870	2870	2870	2870	79
423	20241016	140900	262752220	2870	2870	2870	2870	79
424	20241016	140800	262525490	2870	2870	2870	2870	79
425	20241016	140700	262298760	2870	2870	2870	2870	80
426	20241016	140600	262069160	2870	2870	2870	2870	79
427	20241016	140500	261842430	2870	2870	2870	2870	184
428	20241016	140400	261314350	2870	2870	2870	2870	3
429	20241016	140300	261305740	2870	2875	2875	2870	2245
430	20241016	140200	254862085	2880	2880	2880	2880	254
431	20241016	140100	254130565	2880	2880	2880	2880	90
432	20241016	140000	253871365	2880	2880	2880	2880	79
433	20241016	135900	253643845	2880	2880	2880	2880	79
434	20241016	135800	253416325	2880	2880	2880	2880	80
435	20241016	135700	253185925	2880	2880	2880	2880	320
436	20241016	135600	252264325	2880	2875	2880	2875	507
437	20241016	135500	250805080	2875	2875	2875	2875	79
438	20241016	135400	250577955	2875	2875	2875	2875	81
439	20241016	135300	250345080	2875	2875	2875	2875	152
440	20241016	135200	249908080	2875	2875	2875	2875	79
441	20241016	135100	249680955	2875	2875	2875	2875	432
442	20241016	135000	248438955	2875	2875	2875	2875	80
443	20241016	134900	248208955	2875	2875	2875	2875	79
444	20241016	134800	247981830	2875	2875	2875	2875	258
445	20241016	134700	247240080	2875	2875	2875	2875	95
446	20241016	134600	246966955	2870	2870	2870	2870	50
447	20241016	134500	246823455	2855	2865	2865	2855	100
448	20241016	134400	246537165	2855	2855	2855	2855	0
449	20241016	134300	246537165	2855	2870	2870	2855	132
450	20241016	134200	246159085	2875	2870	2875	2870	94
451	20241016	134100	245888910	2875	2875	2875	2875	159
452	20241016	134000	245431785	2855	2855	2855	2855	0
453	20241016	133900	245431785	2855	2855	2855	2855	0
454	20241016	133800	245431785	2855	2875	2875	2855	2080
455	20241016	133700	239490690	2875	2875	2875	2875	79
456	20241016	133600	239263565	2875	2875	2875	2875	79
457	20241016	133500	239036440	2875	2875	2875	2875	80
458	20241016	133400	238806440	2875	2875	2875	2875	103
459	20241016	133300	238510315	2875	2875	2875	2875	85
460	20241016	133200	238265940	2870	2870	2870	2870	76
461	20241016	133100	238047820	2870	2870	2870	2870	79
462	20241016	133000	237821090	2870	2870	2870	2870	81
463	20241016	132900	237588620	2870	2870	2870	2870	237
464	20241016	132800	236908430	2870	2870	2870	2870	100
465	20241016	132700	236621430	2865	2865	2865	2865	0
466	20241016	132600	236621430	2865	2865	2865	2865	1
467	20241016	132500	236618565	2865	2865	2865	2865	80
468	20241016	132400	236389365	2855	2860	2860	2855	1921
469	20241016	132300	230903830	2865	2865	2865	2865	79
470	20241016	132200	230677495	2865	2870	2870	2865	80
471	20241016	132100	230447900	2870	2870	2870	2870	80
472	20241016	132000	230218300	2870	2870	2870	2870	79
473	20241016	131900	229991570	2870	2870	2870	2870	79
474	20241016	131800	229764840	2870	2870	2870	2870	79
475	20241016	131700	229538110	2870	2870	2870	2870	80
476	20241016	131600	229308510	2865	2865	2865	2865	79
477	20241016	131500	229082175	2860	2870	2875	2860	3579
478	20241016	131400	218844260	2875	2875	2875	2875	0
479	20241016	131300	218844260	2875	2865	2875	2865	80
480	20241016	131200	218614310	2865	2865	2865	2865	4
481	20241016	131100	218602850	2865	2865	2865	2865	50
482	20241016	131000	218459600	2865	2865	2865	2865	0
483	20241016	130900	218459600	2865	2865	2865	2865	10
484	20241016	130800	218430950	2865	2865	2865	2865	10
485	20241016	130700	218402300	2865	2865	2865	2865	0
486	20241016	130600	218402300	2865	2865	2865	2865	1365
487	20241016	130500	214491575	2870	2870	2870	2870	1117
488	20241016	130400	211285785	2870	2870	2870	2870	0
489	20241016	130300	211285785	2870	2870	2870	2870	0
490	20241016	130200	211285785	2870	2870	2870	2870	10
491	20241016	130100	211257085	2870	2870	2870	2870	0
492	20241016	130000	211257085	2870	2870	2870	2870	10
493	20241016	125900	211228385	2865	2865	2865	2865	0
494	20241016	125800	211228385	2865	2865	2865	2865	0
495	20241016	125700	211228385	2865	2865	2865	2865	0
496	20241016	125600	211228385	2865	2865	2865	2865	0
497	20241016	125500	211228385	2865	2865	2865	2865	1000
498	20241016	125400	208363385	2870	2870	2870	2870	0
499	20241016	125300	208363385	2870	2870	2870	2870	0
500	20241016	125200	208363385	2870	2870	2870	2870	0
501	20241016	125100	208363385	2870	2870	2870	2870	0
502	20241016	125000	208363385	2870	2870	2870	2870	50
503	20241016	124900	208219885	2870	2870	2870	2870	2
504	20241016	124800	208214145	2870	2870	2870	2870	0
505	20241016	124700	208214145	2870	2870	2870	2870	0
506	20241016	124600	208214145	2870	2870	2870	2870	50
507	20241016	124500	208070645	2870	2870	2870	2870	0
508	20241016	124400	208070645	2870	2870	2870	2870	0
509	20241016	124300	208070645	2870	2870	2870	2870	12
510	20241016	124200	208036205	2870	2870	2870	2870	0
511	20241016	124100	208036205	2870	2870	2870	2870	0
512	20241016	124000	208036205	2870	2870	2870	2870	0
513	20241016	123900	208036205	2870	2870	2870	2870	0
514	20241016	123800	208036205	2870	2870	2870	2870	100
515	20241016	123700	207749205	2870	2870	2870	2870	0
516	20241016	123600	207749205	2870	2870	2870	2870	0
517	20241016	123500	207749205	2870	2870	2870	2870	402
518	20241016	123400	206595465	2880	2880	2880	2880	50
519	20241016	123300	206451465	2880	2880	2880	2880	0
520	20241016	123200	206451465	2880	2880	2880	2880	0
521	20241016	123100	206451465	2880	2880	2880	2880	18
522	20241016	123000	206399625	2880	2880	2880	2880	0
523	20241016	122900	206399625	2880	2870	2880	2870	24
524	20241016	122800	206330715	2880	2880	2880	2880	0
525	20241016	122700	206330715	2880	2880	2880	2880	0
526	20241016	122600	206330715	2880	2880	2880	2880	300
527	20241016	122500	205466715	2875	2875	2875	2875	2024
528	20241016	122400	199647715	2870	2870	2870	2870	0
529	20241016	122300	199647715	2870	2870	2870	2870	0
530	20241016	122200	199647715	2870	2870	2870	2870	0
531	20241016	122100	199647715	2870	2870	2870	2870	0
532	20241016	122000	199647715	2870	2870	2870	2870	0
533	20241016	121900	199647715	2870	2870	2870	2870	0
534	20241016	121800	199647715	2870	2870	2870	2870	0
535	20241016	121700	199647715	2870	2870	2870	2870	0
536	20241016	121600	199647715	2870	2870	2870	2870	464
537	20241016	121500	198316035	2870	2870	2870	2870	3
538	20241016	121400	198307425	2870	2870	2870	2870	2
539	20241016	121300	198301685	2870	2870	2870	2870	0
540	20241016	121200	198301685	2870	2870	2870	2870	0
541	20241016	121100	198301685	2870	2870	2870	2870	10
542	20241016	121000	198272985	2870	2870	2870	2870	0
543	20241016	120900	198272985	2870	2870	2870	2870	41
544	20241016	120800	198155315	2870	2870	2870	2865	2502
545	20241016	120700	190983075	2875	2875	2875	2875	2
546	20241016	120600	190977325	2875	2875	2875	2875	0
547	20241016	120500	190977325	2875	2875	2875	2875	0
548	20241016	120400	190977325	2875	2875	2875	2875	0
549	20241016	120300	190977325	2875	2875	2875	2875	0
550	20241016	120200	190977325	2875	2875	2875	2875	87
551	20241016	120100	190727200	2875	2875	2875	2875	3
552	20241016	120000	190718575	2875	2875	2875	2875	1
553	20241016	115900	190715700	2870	2870	2870	2870	0
554	20241016	115800	190715700	2870	2870	2870	2870	263
555	20241016	115700	189960890	2870	2870	2870	2870	0
556	20241016	115600	189960890	2870	2870	2870	2870	0
557	20241016	115500	189960890	2870	2870	2870	2870	0
558	20241016	115400	189960890	2870	2870	2870	2870	0
559	20241016	115300	189960890	2870	2870	2870	2870	0
560	20241016	115200	189960890	2870	2875	2875	2870	209
561	20241016	115100	189361055	2870	2870	2870	2870	255
562	20241016	115000	188629205	2875	2865	2875	2865	48
563	20241016	114900	188491675	2875	2875	2875	2875	0
564	20241016	114800	188491675	2875	2875	2875	2875	100
565	20241016	114700	188204175	2870	2870	2870	2870	441
566	20241016	114600	186938505	2860	2860	2860	2860	0
567	20241016	114500	186938505	2860	2860	2860	2860	0
568	20241016	114400	186938505	2860	2860	2860	2860	0
569	20241016	114300	186938505	2860	2860	2860	2860	0
570	20241016	114200	186938505	2860	2860	2860	2860	13
571	20241016	114100	186901325	2870	2870	2870	2870	0
572	20241016	114000	186901325	2870	2870	2870	2870	0
573	20241016	113900	186901325	2870	2870	2870	2870	0
574	20241016	113800	186901325	2870	2870	2870	2870	0
575	20241016	113700	186901325	2870	2870	2870	2870	0
576	20241016	113600	186901325	2870	2870	2870	2870	2
577	20241016	113500	186895585	2870	2870	2870	2870	36
578	20241016	113400	186792265	2860	2860	2860	2860	47
579	20241016	113300	186657845	2860	2860	2860	2860	0
580	20241016	113200	186657845	2860	2860	2860	2860	0
581	20241016	113100	186657845	2860	2860	2860	2860	14
582	20241016	113000	186617805	2855	2855	2855	2855	1475
583	20241016	112900	182406680	2860	2860	2860	2860	400
584	20241016	112800	181262680	2865	2865	2865	2865	0
585	20241016	112700	181262680	2865	2865	2865	2865	55
586	20241016	112600	181105105	2865	2865	2865	2865	0
587	20241016	112500	181105105	2865	2865	2865	2865	0
588	20241016	112400	181105105	2865	2865	2865	2865	0
589	20241016	112300	181105105	2865	2865	2865	2865	0
590	20241016	112200	181105105	2865	2865	2865	2865	0
591	20241016	112100	181105105	2865	2865	2865	2865	0
592	20241016	112000	181105105	2865	2865	2865	2865	0
593	20241016	111900	181105105	2865	2865	2865	2865	53
594	20241016	111800	180953260	2865	2865	2865	2865	15
595	20241016	111700	180910285	2865	2865	2865	2865	1
596	20241016	111600	180907420	2860	2860	2860	2860	0
597	20241016	111500	180907420	2860	2860	2860	2860	1094
598	20241016	111400	177778580	2865	2865	2865	2865	5
599	20241016	111300	177764255	2875	2875	2875	2875	0
600	20241016	111200	177764255	2875	2875	2875	2875	10
601	20241016	111100	177735505	2875	2875	2875	2875	0
602	20241016	111000	177735505	2875	2875	2875	2875	0
603	20241016	110900	177735505	2875	2875	2875	2875	0
604	20241016	110800	177735505	2875	2875	2875	2875	0
605	20241016	110700	177735505	2875	2875	2875	2875	0
606	20241016	110600	177735505	2875	2875	2875	2875	0
607	20241016	110500	177735505	2875	2875	2875	2875	100
608	20241016	110400	177448005	2875	2875	2875	2875	0
609	20241016	110300	177448005	2875	2875	2875	2875	0
610	20241016	110200	177448005	2875	2875	2875	2875	0
611	20241016	110100	177448005	2875	2875	2875	2875	0
612	20241016	110000	177448005	2875	2860	2875	2860	263
613	20241016	105900	176695630	2860	2860	2860	2860	35
614	20241016	105800	176595530	2860	2860	2860	2860	0
615	20241016	105700	176595530	2860	2860	2860	2860	0
616	20241016	105600	176595530	2860	2860	2860	2860	30
617	20241016	105500	176509730	2860	2860	2860	2860	0
618	20241016	105400	176509730	2860	2870	2870	2860	6031
619	20241016	105300	159256500	2875	2875	2875	2875	0
620	20241016	105200	159256500	2875	2875	2875	2875	11
621	20241016	105100	159224875	2875	2875	2875	2875	0
622	20241016	105000	159224875	2875	2875	2875	2875	0
623	20241016	104900	159224875	2875	2875	2875	2875	20
624	20241016	104800	159167375	2875	2875	2875	2875	0
625	20241016	104700	159167375	2875	2875	2875	2875	0
626	20241016	104600	159167375	2875	2875	2875	2875	0
627	20241016	104500	159167375	2875	2875	2875	2875	18
628	20241016	104400	159115625	2865	2870	2870	2865	526
629	20241016	104300	157606490	2870	2870	2870	2870	0
630	20241016	104200	157606490	2870	2870	2870	2870	0
631	20241016	104100	157606490	2870	2870	2870	2870	0
632	20241016	104000	157606490	2870	2870	2870	2870	0
633	20241016	103900	157606490	2870	2870	2870	2870	0
634	20241016	103800	157606490	2870	2870	2870	2870	0
635	20241016	103700	157606490	2870	2870	2870	2870	0
636	20241016	103600	157606490	2870	2870	2870	2870	0
637	20241016	103500	157606490	2870	2890	2890	2870	46
638	20241016	103400	157474430	2870	2870	2870	2870	0
639	20241016	103300	157474430	2870	2870	2870	2870	4
640	20241016	103200	157462950	2890	2890	2890	2890	1
641	20241016	103100	157460060	2870	2870	2870	2870	0
642	20241016	103000	157460060	2870	2870	2870	2870	0
643	20241016	102900	157460060	2870	2870	2870	2870	0
644	20241016	102800	157460060	2870	2885	2885	2870	55
645	20241016	102700	157301910	2885	2885	2885	2885	9
646	20241016	102600	157275945	2885	2885	2885	2885	0
647	20241016	102500	157275945	2885	2885	2885	2885	1
648	20241016	102400	157273060	2870	2870	2870	2870	0
649	20241016	102300	157273060	2870	2870	2870	2870	0
650	20241016	102200	157273060	2870	2870	2870	2870	0
651	20241016	102100	157273060	2870	2870	2870	2870	1
652	20241016	102000	157270190	2870	2870	2870	2870	0
653	20241016	101900	157270190	2870	2870	2870	2870	0
654	20241016	101800	157270190	2870	2870	2870	2870	15
655	20241016	101700	157227140	2870	2870	2870	2870	0
656	20241016	101600	157227140	2870	2870	2870	2870	0
657	20241016	101500	157227140	2870	2880	2880	2870	1157
658	20241016	101400	153901315	2890	2890	2890	2890	4
659	20241016	101300	153889755	2890	2880	2890	2880	29
660	20241016	101200	153806225	2890	2890	2890	2890	10
661	20241016	101100	153777325	2890	2890	2890	2890	0
662	20241016	101000	153777325	2890	2890	2890	2890	11
663	20241016	100900	153745535	2890	2890	2890	2890	0
664	20241016	100800	153745535	2890	2890	2890	2890	384
665	20241016	100700	152635775	2890	2890	2890	2890	0
666	20241016	100600	152635775	2890	2890	2890	2890	461
667	20241016	100500	151303485	2890	2885	2890	2885	3536
668	20241016	100400	141084685	2885	2880	2885	2880	843
669	20241016	100300	138656835	2880	2875	2880	2875	710
670	20241016	100200	136615545	2870	2870	2870	2870	1
671	20241016	100100	136612675	2875	2875	2875	2875	7
672	20241016	100000	136592550	2875	2875	2875	2875	7
673	20241016	095900	136572425	2875	2875	2875	2875	0
674	20241016	095800	136572425	2875	2875	2875	2875	0
675	20241016	095700	136572425	2875	2875	2875	2875	2
676	20241016	095600	136566675	2860	2860	2860	2860	0
677	20241016	095500	136566675	2860	2860	2860	2860	0
678	20241016	095400	136566675	2860	2860	2860	2860	0
679	20241016	095300	136566675	2860	2860	2860	2860	0
680	20241016	095200	136566675	2860	2860	2860	2860	0
681	20241016	095100	136566675	2860	2865	2865	2860	148
682	20241016	095000	136143295	2860	2860	2860	2860	0
683	20241016	094900	136143295	2860	2865	2865	2860	100
684	20241016	094800	135857220	2875	2875	2875	2875	12
685	20241016	094700	135822720	2875	2875	2875	2875	0
686	20241016	094600	135822720	2875	2875	2875	2875	0
687	20241016	094500	135822720	2875	2875	2875	2875	1
688	20241016	094400	135819845	2875	2875	2875	2875	1
689	20241016	094300	135816970	2875	2870	2875	2855	3405
690	20241016	094200	126086080	2875	2875	2875	2875	518
691	20241016	094100	124596830	2875	2875	2875	2875	85
692	20241016	094000	124352455	2870	2870	2870	2870	0
693	20241016	093900	124352455	2870	2870	2870	2870	175
694	20241016	093800	123850205	2870	2870	2870	2865	52
695	20241016	093700	123701090	2865	2865	2865	2865	0
696	20241016	093600	123701090	2865	2865	2865	2865	100
697	20241016	093500	123414590	2865	2865	2865	2865	0
698	20241016	093400	123414590	2865	2865	2865	2865	133
699	20241016	093300	123033545	2865	2865	2865	2865	23
700	20241016	093200	122967650	2865	2865	2865	2865	40
701	20241016	093100	122853050	2850	2860	2860	2850	430
702	20241016	093000	121627530	2850	2865	2865	2850	2565
703	20241016	092900	114290175	2850	2860	2860	2850	12875
704	20241016	092800	77578225	2885	2880	2885	2855	10668
705	20241016	092700	47018550	2885	2885	2885	2885	64
706	20241016	092600	46833910	2885	2885	2885	2885	0
707	20241016	092500	46833910	2885	2885	2885	2885	0
708	20241016	092400	46833910	2885	2885	2885	2885	47
709	20241016	092300	46698315	2885	2885	2885	2885	0
710	20241016	092200	46698315	2885	2885	2885	2885	3
711	20241016	092100	46689660	2880	2880	2880	2880	60
712	20241016	092000	46516860	2875	2875	2875	2875	0
713	20241016	091900	46516860	2875	2875	2875	2875	0
714	20241016	091800	46516860	2875	2875	2875	2875	800
715	20241016	091700	44216860	2875	2880	2880	2875	35
716	20241016	091600	44116155	2875	2875	2875	2875	0
717	20241016	091500	44116155	2875	2875	2875	2875	0
718	20241016	091400	44116155	2875	2880	2880	2875	301
719	20241016	091300	43250065	2885	2885	2885	2885	0
720	20241016	091200	43250065	2885	2885	2885	2885	6
721	20241016	091100	43232755	2885	2885	2885	2885	501
722	20241016	091000	41787370	2885	2885	2885	2885	1
723	20241016	090900	41784485	2880	2880	2880	2880	139
724	20241016	090800	41384165	2885	2885	2885	2885	6
725	20241016	090700	41366855	2885	2885	2885	2885	0
726	20241016	090600	41366855	2885	2885	2885	2885	107
727	20241016	090500	41058160	2885	2885	2885	2885	14
728	20241016	090400	41017770	2885	2885	2885	2885	35
729	20241016	090300	40916795	2880	2880	2880	2880	4
730	20241016	090200	40905275	2870	2880	2880	2870	478
731	20241016	090100	39531715	2880	2885	2885	2875	5916
732	20241016	090000	22494380	2880	2890	2890	2880	7786