KissMeData/046210/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192900	168416450	2950	2950	2950	2950	576
3	20241016	192800	168416450	2950	2950	2950	2950	0
4	20241016	192700	168416450	2950	2950	2950	2950	0
5	20241016	192600	168416450	2950	2950	2950	2950	0
6	20241016	192500	168416450	2950	2950	2950	2950	0
7	20241016	192400	168416450	2950	2950	2950	2950	0
8	20241016	192300	168416450	2950	2950	2950	2950	0
9	20241016	192200	168416450	2950	2950	2950	2950	0
10	20241016	192100	168416450	2950	2950	2950	2950	0
11	20241016	192000	168416450	2950	2950	2950	2950	0
12	20241016	191900	168416450	2950	2950	2950	2950	0
13	20241016	191800	168416450	2950	2950	2950	2950	0
14	20241016	191700	168416450	2950	2950	2950	2950	0
15	20241016	191600	168416450	2950	2950	2950	2950	0
16	20241016	191500	168416450	2950	2950	2950	2950	0
17	20241016	191400	168416450	2950	2950	2950	2950	0
18	20241016	191300	168416450	2950	2950	2950	2950	0
19	20241016	191200	168416450	2950	2950	2950	2950	0
20	20241016	191100	168416450	2950	2950	2950	2950	0
21	20241016	191000	168416450	2950	2950	2950	2950	0
22	20241016	190900	168416450	2950	2950	2950	2950	0
23	20241016	190800	168416450	2950	2950	2950	2950	0
24	20241016	190700	168416450	2950	2950	2950	2950	0
25	20241016	190600	168416450	2950	2950	2950	2950	0
26	20241016	190500	168416450	2950	2950	2950	2950	0
27	20241016	190400	168416450	2950	2950	2950	2950	0
28	20241016	190300	168416450	2950	2950	2950	2950	0
29	20241016	190200	168416450	2950	2950	2950	2950	0
30	20241016	190100	168416450	2950	2950	2950	2950	0
31	20241016	190000	168416450	2950	2950	2950	2950	0
32	20241016	185900	168416450	2950	2950	2950	2950	576
33	20241016	185800	168416450	2950	2950	2950	2950	0
34	20241016	185700	168416450	2950	2950	2950	2950	0
35	20241016	185600	168416450	2950	2950	2950	2950	0
36	20241016	185500	168416450	2950	2950	2950	2950	0
37	20241016	185400	168416450	2950	2950	2950	2950	0
38	20241016	185300	168416450	2950	2950	2950	2950	0
39	20241016	185200	168416450	2950	2950	2950	2950	0
40	20241016	185100	168416450	2950	2950	2950	2950	0
41	20241016	185000	168416450	2950	2950	2950	2950	0
42	20241016	184900	168416450	2950	2950	2950	2950	0
43	20241016	184800	168416450	2950	2950	2950	2950	0
44	20241016	184700	168416450	2950	2950	2950	2950	0
45	20241016	184600	168416450	2950	2950	2950	2950	0
46	20241016	184500	168416450	2950	2950	2950	2950	0
47	20241016	184400	168416450	2950	2950	2950	2950	0
48	20241016	184300	168416450	2950	2950	2950	2950	0
49	20241016	184200	168416450	2950	2950	2950	2950	0
50	20241016	184100	168416450	2950	2950	2950	2950	0
51	20241016	184000	168416450	2950	2950	2950	2950	0
52	20241016	183900	168416450	2950	2950	2950	2950	0
53	20241016	183800	168416450	2950	2950	2950	2950	0
54	20241016	183700	168416450	2950	2950	2950	2950	0
55	20241016	183600	168416450	2950	2950	2950	2950	0
56	20241016	183500	168416450	2950	2950	2950	2950	0
57	20241016	183400	168416450	2950	2950	2950	2950	0
58	20241016	183300	168416450	2950	2950	2950	2950	0
59	20241016	183200	168416450	2950	2950	2950	2950	0
60	20241016	183100	168416450	2950	2950	2950	2950	0
61	20241016	183000	168416450	2950	2950	2950	2950	0
62	20241016	182900	168416450	2950	2950	2950	2950	576
63	20241016	182800	168416450	2950	2950	2950	2950	0
64	20241016	182700	168416450	2950	2950	2950	2950	0
65	20241016	182600	168416450	2950	2950	2950	2950	0
66	20241016	182500	168416450	2950	2950	2950	2950	0
67	20241016	182400	168416450	2950	2950	2950	2950	0
68	20241016	182300	168416450	2950	2950	2950	2950	0
69	20241016	182200	168416450	2950	2950	2950	2950	0
70	20241016	182100	168416450	2950	2950	2950	2950	0
71	20241016	182000	168416450	2950	2950	2950	2950	0
72	20241016	181900	168416450	2950	2950	2950	2950	0
73	20241016	181800	168416450	2950	2950	2950	2950	0
74	20241016	181700	168416450	2950	2950	2950	2950	0
75	20241016	181600	168416450	2950	2950	2950	2950	0
76	20241016	181500	168416450	2950	2950	2950	2950	0
77	20241016	181400	168416450	2950	2950	2950	2950	0
78	20241016	181300	168416450	2950	2950	2950	2950	0
79	20241016	181200	168416450	2950	2950	2950	2950	0
80	20241016	181100	168416450	2950	2950	2950	2950	0
81	20241016	181000	168416450	2950	2950	2950	2950	0
82	20241016	180900	168416450	2950	2950	2950	2950	0
83	20241016	180800	168416450	2950	2950	2950	2950	0
84	20241016	180700	168416450	2950	2950	2950	2950	0
85	20241016	180600	168416450	2950	2950	2950	2950	0
86	20241016	180500	168416450	2950	2950	2950	2950	0
87	20241016	180400	168416450	2950	2950	2950	2950	0
88	20241016	180300	168416450	2950	2950	2950	2950	0
89	20241016	180200	168416450	2950	2950	2950	2950	0
90	20241016	180100	168416450	2950	2950	2950	2950	0
91	20241016	180000	168416450	2950	2950	2950	2950	0
92	20241016	175900	168416450	2950	2950	2950	2950	576
93	20241016	175800	168416450	2950	2950	2950	2950	0
94	20241016	175700	168416450	2950	2950	2950	2950	0
95	20241016	175600	168416450	2950	2950	2950	2950	0
96	20241016	175500	168416450	2950	2950	2950	2950	0
97	20241016	175400	168416450	2950	2950	2950	2950	0
98	20241016	175300	168416450	2950	2950	2950	2950	0
99	20241016	175200	168416450	2950	2950	2950	2950	0
100	20241016	175100	168416450	2950	2950	2950	2950	0
101	20241016	175000	168416450	2950	2950	2950	2950	0
102	20241016	174900	168416450	2950	2950	2950	2950	0
103	20241016	174800	168416450	2950	2950	2950	2950	0
104	20241016	174700	168416450	2950	2950	2950	2950	0
105	20241016	174600	168416450	2950	2950	2950	2950	0
106	20241016	174500	168416450	2950	2950	2950	2950	0
107	20241016	174400	168416450	2950	2950	2950	2950	0
108	20241016	174300	168416450	2950	2950	2950	2950	0
109	20241016	174200	168416450	2950	2950	2950	2950	0
110	20241016	174100	168416450	2950	2950	2950	2950	0
111	20241016	174000	168416450	2950	2950	2950	2950	0
112	20241016	173900	168416450	2950	2950	2950	2950	0
113	20241016	173800	168416450	2950	2950	2950	2950	0
114	20241016	173700	168416450	2950	2950	2950	2950	0
115	20241016	173600	168416450	2950	2950	2950	2950	0
116	20241016	173500	168416450	2950	2950	2950	2950	0
117	20241016	173400	168416450	2950	2950	2950	2950	0
118	20241016	173300	168416450	2950	2950	2950	2950	0
119	20241016	173200	168416450	2950	2950	2950	2950	0
120	20241016	173100	168416450	2950	2950	2950	2950	0
121	20241016	173000	168416450	2950	2950	2950	2950	0
122	20241016	172900	168416450	2950	2950	2950	2950	576
123	20241016	172800	168416450	2950	2950	2950	2950	0
124	20241016	172700	168416450	2950	2950	2950	2950	0
125	20241016	172600	168416450	2950	2950	2950	2950	0
126	20241016	172500	168416450	2950	2950	2950	2950	0
127	20241016	172400	168416450	2950	2950	2950	2950	0
128	20241016	172300	168416450	2950	2950	2950	2950	0
129	20241016	172200	168416450	2950	2950	2950	2950	0
130	20241016	172100	168416450	2950	2950	2950	2950	0
131	20241016	172000	168416450	2950	2950	2950	2950	0
132	20241016	171900	168416450	2950	2950	2950	2950	0
133	20241016	171800	168416450	2950	2950	2950	2950	0
134	20241016	171700	168416450	2950	2950	2950	2950	0
135	20241016	171600	168416450	2950	2950	2950	2950	0
136	20241016	171500	168416450	2950	2950	2950	2950	0
137	20241016	171400	168416450	2950	2950	2950	2950	0
138	20241016	171300	168416450	2950	2950	2950	2950	0
139	20241016	171200	168416450	2950	2950	2950	2950	0
140	20241016	171100	168416450	2950	2950	2950	2950	0
141	20241016	171000	168416450	2950	2950	2950	2950	0
142	20241016	170900	168416450	2950	2950	2950	2950	0
143	20241016	170800	168416450	2950	2950	2950	2950	0
144	20241016	170700	168416450	2950	2950	2950	2950	0
145	20241016	170600	168416450	2950	2950	2950	2950	0
146	20241016	170500	168416450	2950	2950	2950	2950	0
147	20241016	170400	168416450	2950	2950	2950	2950	0
148	20241016	170300	168416450	2950	2950	2950	2950	0
149	20241016	170200	168416450	2950	2950	2950	2950	0
150	20241016	170100	168416450	2950	2950	2950	2950	0
151	20241016	170000	168416450	2950	2950	2950	2950	0
152	20241016	165900	168416450	2950	2950	2950	2950	576
153	20241016	165800	168416450	2950	2950	2950	2950	0
154	20241016	165700	168416450	2950	2950	2950	2950	0
155	20241016	165600	168416450	2950	2950	2950	2950	0
156	20241016	165500	168416450	2950	2950	2950	2950	0
157	20241016	165400	168416450	2950	2950	2950	2950	0
158	20241016	165300	168416450	2950	2950	2950	2950	0
159	20241016	165200	168416450	2950	2950	2950	2950	0
160	20241016	165100	168416450	2950	2950	2950	2950	0
161	20241016	165000	168416450	2950	2950	2950	2950	0
162	20241016	164900	168416450	2950	2950	2950	2950	0
163	20241016	164800	168416450	2950	2950	2950	2950	0
164	20241016	164700	168416450	2950	2950	2950	2950	0
165	20241016	164600	168416450	2950	2950	2950	2950	0
166	20241016	164500	168416450	2950	2950	2950	2950	0
167	20241016	164400	168416450	2950	2950	2950	2950	0
168	20241016	164300	168416450	2950	2950	2950	2950	0
169	20241016	164200	168416450	2950	2950	2950	2950	0
170	20241016	164100	168416450	2950	2950	2950	2950	0
171	20241016	164000	168416450	2950	2950	2950	2950	0
172	20241016	163900	168416450	2950	2950	2950	2950	0
173	20241016	163800	168416450	2950	2950	2950	2950	0
174	20241016	163700	168416450	2950	2950	2950	2950	0
175	20241016	163600	168416450	2950	2950	2950	2950	0
176	20241016	163500	168416450	2950	2950	2950	2950	0
177	20241016	163400	168416450	2950	2950	2950	2950	0
178	20241016	163300	168416450	2950	2950	2950	2950	0
179	20241016	163200	168416450	2950	2950	2950	2950	0
180	20241016	163100	168416450	2950	2950	2950	2950	0
181	20241016	163000	168416450	2950	2950	2950	2950	0
182	20241016	162900	168416450	2950	2950	2950	2950	576
183	20241016	162800	168416450	2950	2950	2950	2950	0
184	20241016	162700	168416450	2950	2950	2950	2950	0
185	20241016	162600	168416450	2950	2950	2950	2950	0
186	20241016	162500	168416450	2950	2950	2950	2950	0
187	20241016	162400	168416450	2950	2950	2950	2950	0
188	20241016	162300	168416450	2950	2950	2950	2950	0
189	20241016	162200	168416450	2950	2950	2950	2950	0
190	20241016	162100	168416450	2950	2950	2950	2950	0
191	20241016	162000	168416450	2950	2950	2950	2950	0
192	20241016	161900	168416450	2950	2950	2950	2950	0
193	20241016	161800	168416450	2950	2950	2950	2950	0
194	20241016	161700	168416450	2950	2950	2950	2950	0
195	20241016	161600	168416450	2950	2950	2950	2950	0
196	20241016	161500	168416450	2950	2950	2950	2950	0
197	20241016	161400	168416450	2950	2950	2950	2950	0
198	20241016	161300	168416450	2950	2950	2950	2950	0
199	20241016	161200	168416450	2950	2950	2950	2950	0
200	20241016	161100	168416450	2950	2950	2950	2950	0
201	20241016	161000	168416450	2950	2950	2950	2950	0
202	20241016	160900	168416450	2950	2950	2950	2950	0
203	20241016	160800	168416450	2950	2950	2950	2950	0
204	20241016	160700	168416450	2950	2950	2950	2950	0
205	20241016	160600	168416450	2950	2950	2950	2950	0
206	20241016	160500	168416450	2950	2950	2950	2950	0
207	20241016	160400	168416450	2950	2950	2950	2950	0
208	20241016	160300	168416450	2950	2950	2950	2950	0
209	20241016	160200	168416450	2950	2950	2950	2950	0
210	20241016	160100	168416450	2950	2950	2950	2950	0
211	20241016	160000	168416450	2950	2950	2950	2950	0
212	20241016	155900	168416450	2950	2950	2950	2950	576
213	20241016	155800	168416450	2950	2950	2950	2950	0
214	20241016	155700	168416450	2950	2950	2950	2950	0
215	20241016	155600	168416450	2950	2950	2950	2950	0
216	20241016	155500	168416450	2950	2950	2950	2950	0
217	20241016	155400	168416450	2950	2950	2950	2950	0
218	20241016	155300	168416450	2950	2950	2950	2950	0
219	20241016	155200	168416450	2950	2950	2950	2950	0
220	20241016	155100	168416450	2950	2950	2950	2950	0
221	20241016	155000	168416450	2950	2950	2950	2950	0
222	20241016	154900	168416450	2950	2950	2950	2950	0
223	20241016	154800	168416450	2950	2950	2950	2950	0
224	20241016	154700	168416450	2950	2950	2950	2950	0
225	20241016	154600	168416450	2950	2950	2950	2950	0
226	20241016	154500	168416450	2950	2950	2950	2950	0
227	20241016	154400	168416450	2950	2950	2950	2950	0
228	20241016	154300	168416450	2950	2950	2950	2950	0
229	20241016	154200	168416450	2950	2950	2950	2950	0
230	20241016	154100	168416450	2950	2950	2950	2950	0
231	20241016	154000	168416450	2950	2950	2950	2950	0
232	20241016	153900	168416450	2950	2950	2950	2950	0
233	20241016	153800	168416450	2950	2950	2950	2950	0
234	20241016	153700	168416450	2950	2950	2950	2950	0
235	20241016	153600	168416450	2950	2950	2950	2950	0
236	20241016	153500	168416450	2950	2950	2950	2950	0
237	20241016	153400	168416450	2950	2950	2950	2950	0
238	20241016	153300	168416450	2950	2950	2950	2950	0
239	20241016	153200	168416450	2950	2950	2950	2950	0
240	20241016	153100	168416450	2950	2950	2950	2950	0
241	20241016	153000	168416450	2950	2950	2950	2950	576
242	20241016	152900	166717250	2960	2960	2960	2960	0
243	20241016	152800	166717250	2960	2960	2960	2960	0
244	20241016	152700	166717250	2960	2960	2960	2960	0
245	20241016	152600	166717250	2960	2960	2960	2960	0
246	20241016	152500	166717250	2960	2960	2960	2960	0
247	20241016	152400	166717250	2960	2960	2960	2960	0
248	20241016	152300	166717250	2960	2960	2960	2960	0
249	20241016	152200	166717250	2960	2960	2960	2960	0
250	20241016	152100	166717250	2960	2960	2960	2960	0
251	20241016	152000	166717250	2960	2960	2960	2960	0
252	20241016	151900	166717250	2960	2960	2960	2960	10
253	20241016	151800	166687650	2960	2960	2960	2960	0
254	20241016	151700	166687650	2960	2960	2960	2960	50
255	20241016	151600	166539650	2950	2950	2950	2950	100
256	20241016	151500	166244650	2950	2950	2950	2950	1045
257	20241016	151400	163161900	2950	2950	2950	2945	31
258	20241016	151300	163070550	2945	2945	2945	2945	0
259	20241016	151200	163070550	2945	2945	2945	2945	0
260	20241016	151100	163070550	2945	2950	2950	2945	906
261	20241016	151000	160400380	2950	2950	2950	2950	200
262	20241016	150900	159810380	2950	2950	2950	2950	0
263	20241016	150800	159810380	2950	2950	2950	2950	1
264	20241016	150700	159807430	2940	2940	2940	2940	3
265	20241016	150600	159798610	2940	2940	2940	2940	0
266	20241016	150500	159798610	2940	2940	2940	2940	100
267	20241016	150400	159504610	2940	2940	2940	2940	2
268	20241016	150300	159498730	2960	2960	2960	2960	1
269	20241016	150200	159495770	2955	2955	2955	2955	100
270	20241016	150100	159200270	2965	2945	2965	2945	50
271	20241016	150000	159052080	2945	2945	2945	2945	0
272	20241016	145900	159052080	2945	2945	2945	2945	87
273	20241016	145800	158795865	2935	2935	2935	2935	0
274	20241016	145700	158795865	2935	2940	2940	2935	200
275	20241016	145600	158207915	2945	2950	2950	2945	15
276	20241016	145500	158163690	2950	2950	2950	2950	0
277	20241016	145400	158163690	2950	2950	2950	2950	0
278	20241016	145300	158163690	2950	2950	2950	2950	0
279	20241016	145200	158163690	2950	2950	2950	2950	0
280	20241016	145100	158163690	2950	2950	2950	2950	0
281	20241016	145000	158163690	2950	2950	2950	2950	0
282	20241016	144900	158163690	2950	2950	2950	2950	0
283	20241016	144800	158163690	2950	2950	2950	2950	50
284	20241016	144700	158016190	2950	2950	2950	2950	0
285	20241016	144600	158016190	2950	2950	2950	2950	1
286	20241016	144500	158013240	2950	2950	2950	2950	0
287	20241016	144400	158013240	2950	2950	2950	2950	0
288	20241016	144300	158013240	2950	2950	2950	2950	0
289	20241016	144200	158013240	2950	2950	2950	2950	0
290	20241016	144100	158013240	2950	2950	2950	2950	0
291	20241016	144000	158013240	2950	2950	2950	2950	0
292	20241016	143900	158013240	2950	2950	2950	2950	0
293	20241016	143800	158013240	2950	2950	2950	2950	0
294	20241016	143700	158013240	2950	2950	2950	2935	216
295	20241016	143600	157378740	2935	2935	2935	2935	318
296	20241016	143500	156445410	2935	2945	2945	2935	302
297	20241016	143400	155559020	2945	2945	2945	2945	0
298	20241016	143300	155559020	2945	2945	2945	2945	68
299	20241016	143200	155358760	2945	2945	2945	2945	3
300	20241016	143100	155349925	2945	2940	2945	2940	308
301	20241016	143000	154444255	2940	2940	2940	2940	109
302	20241016	142900	154123795	2940	2940	2940	2940	0
303	20241016	142800	154123795	2940	2940	2940	2940	174
304	20241016	142700	153612235	2935	2935	2935	2935	0
305	20241016	142600	153612235	2935	2935	2935	2935	0
306	20241016	142500	153612235	2935	2935	2935	2935	0
307	20241016	142400	153612235	2935	2935	2935	2935	0
308	20241016	142300	153612235	2935	2935	2935	2935	0
309	20241016	142200	153612235	2935	2935	2935	2935	493
310	20241016	142100	152165280	2950	2950	2950	2950	0
311	20241016	142000	152165280	2950	2950	2950	2950	1
312	20241016	141900	152162330	2930	2940	2940	2930	1070
313	20241016	141800	149026210	2940	2940	2940	2940	0
314	20241016	141700	149026210	2940	2945	2945	2940	2760
315	20241016	141600	140903970	2960	2960	2960	2960	0
316	20241016	141500	140903970	2960	2960	2960	2960	6
317	20241016	141400	140886210	2945	2945	2945	2945	0
318	20241016	141300	140886210	2945	2945	2945	2945	0
319	20241016	141200	140886210	2945	2950	2950	2945	1097
320	20241016	141100	137652780	2950	2950	2950	2950	0
321	20241016	141000	137652780	2950	2960	2960	2950	12
322	20241016	140900	137617280	2970	2970	2970	2970	0
323	20241016	140800	137617280	2970	2970	2970	2970	97
324	20241016	140700	137329190	2970	2970	2970	2970	0
325	20241016	140600	137329190	2970	2970	2970	2970	0
326	20241016	140500	137329190	2970	2970	2970	2970	0
327	20241016	140400	137329190	2970	2965	2970	2965	468
328	20241016	140300	135939340	2965	2965	2965	2965	5
329	20241016	140200	135924515	2970	2970	2970	2970	0
330	20241016	140100	135924515	2970	2970	2970	2970	0
331	20241016	140000	135924515	2970	2970	2970	2970	1
332	20241016	135900	135921545	2950	2950	2950	2950	0
333	20241016	135800	135921545	2950	2950	2950	2950	0
334	20241016	135700	135921545	2950	2950	2950	2950	0
335	20241016	135600	135921545	2950	2950	2950	2950	848
336	20241016	135500	133419945	2950	2950	2950	2950	39
337	20241016	135400	133304895	2970	2970	2970	2970	0
338	20241016	135300	133304895	2970	2970	2970	2970	8
339	20241016	135200	133281135	2950	2950	2950	2950	50
340	20241016	135100	133133635	2950	2950	2950	2950	0
341	20241016	135000	133133635	2950	2950	2950	2950	0
342	20241016	134900	133133635	2950	2950	2950	2950	0
343	20241016	134800	133133635	2950	2950	2950	2950	0
344	20241016	134700	133133635	2950	2950	2950	2950	0
345	20241016	134600	133133635	2950	2950	2950	2950	0
346	20241016	134500	133133635	2950	2950	2950	2950	0
347	20241016	134400	133133635	2950	2955	2955	2950	25
348	20241016	134300	133059855	2950	2950	2950	2950	0
349	20241016	134200	133059855	2950	2950	2950	2950	0
350	20241016	134100	133059855	2950	2950	2950	2950	0
351	20241016	134000	133059855	2950	2950	2950	2950	0
352	20241016	133900	133059855	2950	2955	2955	2950	50
353	20241016	133800	132912350	2950	2950	2950	2950	365
354	20241016	133700	131835600	2970	2970	2970	2970	2
355	20241016	133600	131829660	2950	2950	2950	2950	1214
356	20241016	133500	128248360	2950	2950	2950	2950	0
357	20241016	133400	128248360	2950	2950	2950	2950	0
358	20241016	133300	128248360	2950	2950	2950	2950	1
359	20241016	133200	128245410	2960	2960	2960	2960	374
360	20241016	133100	127138370	2960	2960	2960	2960	4
361	20241016	133000	127126530	2945	2945	2945	2945	0
362	20241016	132900	127126530	2945	2945	2945	2945	0
363	20241016	132800	127126530	2945	2945	2945	2945	0
364	20241016	132700	127126530	2945	2945	2945	2945	100
365	20241016	132600	126832030	2945	2945	2945	2945	0
366	20241016	132500	126832030	2945	2950	2950	2945	145
367	20241016	132400	126404350	2950	2950	2950	2950	2
368	20241016	132300	126398450	2955	2955	2955	2955	16
369	20241016	132200	126351170	2955	2955	2955	2955	0
370	20241016	132100	126351170	2955	2955	2955	2955	0
371	20241016	132000	126351170	2955	2955	2955	2955	0
372	20241016	131900	126351170	2955	2955	2955	2955	0
373	20241016	131800	126351170	2955	2955	2955	2955	5
374	20241016	131700	126336395	2955	2955	2955	2955	0
375	20241016	131600	126336395	2955	2955	2955	2955	0
376	20241016	131500	126336395	2955	2955	2955	2955	0
377	20241016	131400	126336395	2955	2955	2955	2955	0
378	20241016	131300	126336395	2955	2955	2955	2955	0
379	20241016	131200	126336395	2955	2955	2955	2955	0
380	20241016	131100	126336395	2955	2955	2955	2955	0
381	20241016	131000	126336395	2955	2955	2955	2955	0
382	20241016	130900	126336395	2955	2955	2955	2955	0
383	20241016	130800	126336395	2955	2955	2955	2955	0
384	20241016	130700	126336395	2955	2955	2955	2955	6
385	20241016	130600	126318665	2965	2965	2965	2965	1
386	20241016	130500	126315700	2945	2945	2945	2945	0
387	20241016	130400	126315700	2945	2945	2945	2945	0
388	20241016	130300	126315700	2945	2945	2945	2945	0
389	20241016	130200	126315700	2945	2945	2945	2945	610
390	20241016	130100	124519250	2950	2950	2950	2950	344
391	20241016	130000	123504450	2945	2945	2945	2945	14
392	20241016	125900	123463220	2940	2940	2940	2940	0
393	20241016	125800	123463220	2940	2940	2940	2940	0
394	20241016	125700	123463220	2940	2940	2940	2940	16
395	20241016	125600	123416180	2945	2950	2950	2945	1337
396	20241016	125500	119474125	2955	2955	2955	2955	768
397	20241016	125400	117204685	2955	2955	2955	2955	0
398	20241016	125300	117204685	2955	2955	2955	2955	0
399	20241016	125200	117204685	2955	2955	2955	2955	279
400	20241016	125100	116380240	2950	2950	2950	2950	0
401	20241016	125000	116380240	2950	2950	2950	2950	0
402	20241016	124900	116380240	2950	2950	2950	2950	1
403	20241016	124800	116377290	2950	2950	2950	2950	1
404	20241016	124700	116374340	2955	2955	2955	2955	1
405	20241016	124600	116371385	2945	2945	2945	2945	20
406	20241016	124500	116312485	2945	2945	2945	2945	19
407	20241016	124400	116256530	2955	2955	2955	2955	0
408	20241016	124300	116256530	2955	2955	2955	2955	10
409	20241016	124200	116226980	2945	2945	2945	2945	0
410	20241016	124100	116226980	2945	2945	2945	2945	0
411	20241016	124000	116226980	2945	2945	2945	2945	500
412	20241016	123900	114754480	2950	2950	2950	2950	0
413	20241016	123800	114754480	2950	2950	2950	2950	2
414	20241016	123700	114748580	2950	2950	2950	2950	0
415	20241016	123600	114748580	2950	2950	2950	2950	20
416	20241016	123500	114689580	2950	2950	2950	2950	1001
417	20241016	123400	111736630	2950	2950	2950	2950	1
418	20241016	123300	111733680	2940	2940	2940	2940	0
419	20241016	123200	111733680	2940	2940	2940	2940	0
420	20241016	123100	111733680	2940	2940	2940	2940	0
421	20241016	123000	111733680	2940	2940	2940	2940	0
422	20241016	122900	111733680	2940	2940	2940	2940	0
423	20241016	122800	111733680	2940	2945	2945	2940	969
424	20241016	122700	108884565	2945	2945	2945	2945	0
425	20241016	122600	108884565	2945	2945	2945	2945	0
426	20241016	122500	108884565	2945	2945	2945	2945	0
427	20241016	122400	108884565	2945	2945	2945	2945	0
428	20241016	122300	108884565	2945	2950	2950	2945	800
429	20241016	122200	106525065	2950	2950	2950	2950	0
430	20241016	122100	106525065	2950	2950	2950	2950	0
431	20241016	122000	106525065	2950	2950	2950	2950	0
432	20241016	121900	106525065	2950	2950	2950	2950	0
433	20241016	121800	106525065	2950	2950	2950	2950	0
434	20241016	121700	106525065	2950	2950	2950	2950	0
435	20241016	121600	106525065	2950	2950	2950	2950	10
436	20241016	121500	106495565	2945	2945	2945	2945	0
437	20241016	121400	106495565	2945	2940	2945	2940	101
438	20241016	121300	106198125	2940	2940	2940	2940	39
439	20241016	121200	106083465	2945	2945	2945	2945	100
440	20241016	121100	105788965	2950	2950	2950	2950	1
441	20241016	121000	105786015	2950	2950	2950	2950	0
442	20241016	120900	105786015	2950	2950	2950	2950	80
443	20241016	120800	105550015	2950	2950	2950	2950	0
444	20241016	120700	105550015	2950	2950	2950	2950	70
445	20241016	120600	105343515	2950	2950	2950	2950	30
446	20241016	120500	105255015	2950	2950	2950	2950	0
447	20241016	120400	105255015	2950	2950	2950	2950	5
448	20241016	120300	105240265	2945	2945	2945	2945	0
449	20241016	120200	105240265	2945	2945	2945	2945	371
450	20241016	120100	104147670	2945	2945	2945	2945	600
451	20241016	120000	102380670	2950	2950	2950	2950	105
452	20241016	115900	102070920	2945	2945	2945	2945	0
453	20241016	115800	102070920	2945	2945	2945	2945	0
454	20241016	115700	102070920	2945	2945	2945	2945	0
455	20241016	115600	102070920	2945	2945	2945	2945	1
456	20241016	115500	102067975	2945	2945	2945	2945	1
457	20241016	115400	102065030	2945	2945	2945	2945	0
458	20241016	115300	102065030	2945	2945	2945	2945	0
459	20241016	115200	102065030	2945	2945	2945	2945	0
460	20241016	115100	102065030	2945	2950	2950	2945	32
461	20241016	115000	101970780	2950	2950	2950	2950	0
462	20241016	114900	101970780	2950	2950	2950	2950	20
463	20241016	114800	101911780	2950	2950	2950	2950	3
464	20241016	114700	101902930	2950	2950	2950	2950	0
465	20241016	114600	101902930	2950	2950	2950	2950	169
466	20241016	114500	101404380	2950	2950	2950	2950	0
467	20241016	114400	101404380	2950	2950	2950	2950	0
468	20241016	114300	101404380	2950	2950	2950	2950	862
469	20241016	114200	98861480	2940	2945	2945	2940	558
470	20241016	114100	97218175	2945	2945	2945	2945	0
471	20241016	114000	97218175	2945	2945	2945	2945	0
472	20241016	113900	97218175	2945	2945	2945	2945	0
473	20241016	113800	97218175	2945	2945	2945	2945	0
474	20241016	113700	97218175	2945	2945	2945	2945	100
475	20241016	113600	96923675	2945	2950	2950	2945	2
476	20241016	113500	96917780	2945	2945	2945	2945	0
477	20241016	113400	96917780	2945	2945	2945	2945	0
478	20241016	113300	96917780	2945	2945	2945	2945	0
479	20241016	113200	96917780	2945	2945	2945	2945	0
480	20241016	113100	96917780	2945	2945	2945	2945	82
481	20241016	113000	96676290	2945	2945	2945	2945	0
482	20241016	112900	96676290	2945	2945	2945	2945	11
483	20241016	112800	96643895	2945	2945	2945	2945	5
484	20241016	112700	96629170	2945	2945	2945	2945	10
485	20241016	112600	96599720	2945	2940	2945	2940	10
486	20241016	112500	96570295	2945	2945	2945	2945	0
487	20241016	112400	96570295	2945	2945	2945	2945	1
488	20241016	112300	96567350	2945	2945	2945	2945	16
489	20241016	112200	96520230	2945	2945	2945	2945	2
490	20241016	112100	96514340	2945	2945	2945	2945	3
491	20241016	112000	96505505	2970	2970	2970	2970	0
492	20241016	111900	96505505	2970	2970	2970	2970	0
493	20241016	111800	96505505	2970	2970	2970	2970	0
494	20241016	111700	96505505	2970	2970	2970	2970	0
495	20241016	111600	96505505	2970	2970	2970	2970	0
496	20241016	111500	96505505	2970	2970	2970	2970	0
497	20241016	111400	96505505	2970	2970	2970	2970	0
498	20241016	111300	96505505	2970	2970	2970	2970	1
499	20241016	111200	96502535	2910	2910	2910	2910	0
500	20241016	111100	96502535	2910	2965	2965	2900	9987
501	20241016	111000	67317695	2955	2955	2955	2955	0
502	20241016	110900	67317695	2955	2955	2955	2955	0
503	20241016	110800	67317695	2955	2955	2955	2955	0
504	20241016	110700	67317695	2955	2965	2965	2955	472
505	20241016	110600	65921460	2965	2965	2965	2965	0
506	20241016	110500	65921460	2965	2965	2965	2965	0
507	20241016	110400	65921460	2965	2960	2965	2960	561
508	20241016	110300	64260895	2965	2970	2970	2965	1015
509	20241016	110200	61250880	2975	2980	2980	2975	144
510	20241016	110100	60822445	2990	2990	2990	2990	0
511	20241016	110000	60822445	2990	2990	2990	2990	0
512	20241016	105900	60822445	2990	2990	2990	2990	0
513	20241016	105800	60822445	2990	2990	2990	2990	0
514	20241016	105700	60822445	2990	2990	2990	2990	0
515	20241016	105600	60822445	2990	2990	2990	2990	0
516	20241016	105500	60822445	2990	2990	2990	2990	12
517	20241016	105400	60786565	2995	2990	2995	2990	162
518	20241016	105300	60301380	2990	2990	2990	2990	0
519	20241016	105200	60301380	2990	2990	2990	2990	0
520	20241016	105100	60301380	2990	2990	2990	2990	0
521	20241016	105000	60301380	2990	2990	2990	2990	1
522	20241016	104900	60298390	2990	2990	2990	2990	0
523	20241016	104800	60298390	2990	2990	2990	2990	0
524	20241016	104700	60298390	2990	2990	2990	2990	0
525	20241016	104600	60298390	2990	2990	2990	2990	0
526	20241016	104500	60298390	2990	2990	2990	2990	0
527	20241016	104400	60298390	2990	2990	2990	2990	0
528	20241016	104300	60298390	2990	2990	2990	2990	0
529	20241016	104200	60298390	2990	2990	2990	2990	0
530	20241016	104100	60298390	2990	2990	2990	2990	0
531	20241016	104000	60298390	2990	2990	2990	2990	200
532	20241016	103900	59700390	2975	2975	2975	2975	100
533	20241016	103800	59402890	2975	2990	2990	2970	1100
534	20241016	103700	56131230	2990	2990	2990	2990	0
535	20241016	103600	56131230	2990	2990	2990	2990	0
536	20241016	103500	56131230	2990	2990	2990	2990	0
537	20241016	103400	56131230	2990	2990	2990	2990	5
538	20241016	103300	56116280	2975	2975	2975	2975	0
539	20241016	103200	56116280	2975	2975	2975	2975	0
540	20241016	103100	56116280	2975	2975	2975	2975	0
541	20241016	103000	56116280	2975	2975	2975	2975	0
542	20241016	102900	56116280	2975	2975	2975	2975	0
543	20241016	102800	56116280	2975	2975	2975	2975	308
544	20241016	102700	55199980	2990	2990	2990	2990	104
545	20241016	102600	54889020	2995	2995	2995	2995	0
546	20241016	102500	54889020	2995	2995	2995	2995	0
547	20241016	102400	54889020	2995	2995	2995	2995	0
548	20241016	102300	54889020	2995	2995	2995	2995	0
549	20241016	102200	54889020	2995	2995	2995	2995	0
550	20241016	102100	54889020	2995	2995	2995	2995	0
551	20241016	102000	54889020	2995	2995	2995	2995	0
552	20241016	101900	54889020	2995	2995	2995	2995	0
553	20241016	101800	54889020	2995	2995	2995	2995	1
554	20241016	101700	54886025	2995	2990	2995	2990	3
555	20241016	101600	54877045	2995	2995	2995	2995	0
556	20241016	101500	54877045	2995	2995	2995	2995	0
557	20241016	101400	54877045	2995	2995	2995	2995	0
558	20241016	101300	54877045	2995	2995	2995	2995	0
559	20241016	101200	54877045	2995	2990	2995	2990	300
560	20241016	101100	53979045	2990	2990	2990	2990	1
561	20241016	101000	53976055	2990	2990	2990	2990	94
562	20241016	100900	53694995	2990	2990	2990	2990	4
563	20241016	100800	53683035	2990	2990	2990	2990	20
564	20241016	100700	53623235	2990	2990	2990	2990	696
565	20241016	100600	51542195	2990	2990	2990	2990	0
566	20241016	100500	51542195	2990	2990	2990	2990	2
567	20241016	100400	51536215	2990	2990	2990	2990	2
568	20241016	100300	51530235	2975	2960	2975	2955	3227
569	20241016	100200	41989895	2975	2975	2975	2975	0
570	20241016	100100	41989895	2975	2975	2975	2975	1
571	20241016	100000	41986920	2980	2980	2980	2980	0
572	20241016	095900	41986920	2980	2970	2980	2960	278
573	20241016	095800	41162980	2955	2955	2955	2955	0
574	20241016	095700	41162980	2955	2965	2965	2955	341
575	20241016	095600	40154265	2970	2970	2970	2970	0
576	20241016	095500	40154265	2970	2970	2970	2970	0
577	20241016	095400	40154265	2970	2980	2980	2970	1414
578	20241016	095300	35947525	2980	2990	2990	2975	664
579	20241016	095200	33968865	2990	2995	2995	2990	605
580	20241016	095100	32159910	2995	2995	2995	2995	130
581	20241016	095000	31770560	2995	2995	2995	2995	0
582	20241016	094900	31770560	2995	2995	2995	2995	0
583	20241016	094800	31770560	2995	2995	2995	2995	370
584	20241016	094700	30662410	2995	3015	3015	2995	2257
585	20241016	094600	23902670	2995	2995	2995	2995	0
586	20241016	094500	23902670	2995	3000	3000	2995	1272
587	20241016	094400	20089285	3000	3000	3000	3000	500
588	20241016	094300	18589285	3020	3015	3020	3015	62
589	20241016	094200	18402345	3010	3000	3015	3000	302
590	20241016	094100	17496290	3015	3030	3030	3005	359
591	20241016	094000	16416850	3005	3005	3005	3005	0
592	20241016	093900	16416850	3005	3005	3005	3005	155
593	20241016	093800	15951075	3000	3005	3005	3000	102
594	20241016	093700	15645065	3005	2995	3005	2995	31
595	20241016	093600	15551920	3005	3005	3005	3005	0
596	20241016	093500	15551920	3005	3005	3005	3005	2
597	20241016	093400	15545910	2975	2975	2975	2975	0
598	20241016	093300	15545910	2975	2975	2975	2975	0
599	20241016	093200	15545910	2975	2985	2985	2975	299
600	20241016	093100	14655070	3010	3010	3010	3010	0
601	20241016	093000	14655070	3010	3010	3010	3010	92
602	20241016	092900	14378150	3010	3010	3010	3010	0
603	20241016	092800	14378150	3010	3010	3010	3010	0
604	20241016	092700	14378150	3010	3010	3010	3010	3
605	20241016	092600	14369120	3005	3005	3005	3005	0
606	20241016	092500	14369120	3005	3005	3005	3005	14
607	20241016	092400	14327050	3005	3005	3005	3005	98
608	20241016	092300	14032560	3005	3005	3005	3005	2
609	20241016	092200	14026550	3000	3000	3000	3000	978
610	20241016	092100	11092550	3000	3000	3000	3000	0
611	20241016	092000	11092550	3000	3000	3000	3000	0
612	20241016	091900	11092550	3000	3000	3000	3000	200
613	20241016	091800	10492550	3000	3000	3000	3000	2
614	20241016	091700	10486550	3000	3000	3000	3000	6
615	20241016	091600	10468550	2985	2985	2985	2985	0
616	20241016	091500	10468550	2985	2985	2985	2985	0
617	20241016	091400	10468550	2985	2985	2985	2985	131
618	20241016	091300	10077515	2985	2985	2985	2985	0
619	20241016	091200	10077515	2985	2990	2990	2985	417
620	20241016	091100	8832720	3000	3000	3000	2995	22
621	20241016	091000	8766785	3000	3005	3005	2990	389
622	20241016	090900	7603560	2990	3005	3005	2990	775
623	20241016	090800	5277645	3015	3020	3020	3010	622
624	20241016	090700	3403665	3010	3010	3010	3010	0
625	20241016	090600	3403665	3010	3010	3010	3010	20
626	20241016	090500	3343465	3010	3010	3010	3010	0
627	20241016	090400	3343465	3010	3005	3010	3005	239
628	20241016	090300	2624095	3000	3005	3005	3000	220
629	20241016	090200	1963880	3000	3005	3005	3000	131
630	20241016	090100	1570610	3040	3025	3040	3025	200
631	20241016	090000	963660	3035	3050	3050	3035	317