KissMeData/046210/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	192900	183926240	2950	2950	2950	2950	1174
3	20241017	192800	183926240	2950	2950	2950	2950	0
4	20241017	192700	183926240	2950	2950	2950	2950	0
5	20241017	192600	183926240	2950	2950	2950	2950	0
6	20241017	192500	183926240	2950	2950	2950	2950	0
7	20241017	192400	183926240	2950	2950	2950	2950	0
8	20241017	192300	183926240	2950	2950	2950	2950	0
9	20241017	192200	183926240	2950	2950	2950	2950	0
10	20241017	192100	183926240	2950	2950	2950	2950	0
11	20241017	192000	183926240	2950	2950	2950	2950	0
12	20241017	191900	183926240	2950	2950	2950	2950	0
13	20241017	191800	183926240	2950	2950	2950	2950	0
14	20241017	191700	183926240	2950	2950	2950	2950	0
15	20241017	191600	183926240	2950	2950	2950	2950	0
16	20241017	191500	183926240	2950	2950	2950	2950	0
17	20241017	191400	183926240	2950	2950	2950	2950	0
18	20241017	191300	183926240	2950	2950	2950	2950	0
19	20241017	191200	183926240	2950	2950	2950	2950	0
20	20241017	191100	183926240	2950	2950	2950	2950	0
21	20241017	191000	183926240	2950	2950	2950	2950	0
22	20241017	190900	183926240	2950	2950	2950	2950	0
23	20241017	190800	183926240	2950	2950	2950	2950	0
24	20241017	190700	183926240	2950	2950	2950	2950	0
25	20241017	190600	183926240	2950	2950	2950	2950	0
26	20241017	190500	183926240	2950	2950	2950	2950	0
27	20241017	190400	183926240	2950	2950	2950	2950	0
28	20241017	190300	183926240	2950	2950	2950	2950	0
29	20241017	190200	183926240	2950	2950	2950	2950	0
30	20241017	190100	183926240	2950	2950	2950	2950	0
31	20241017	190000	183926240	2950	2950	2950	2950	0
32	20241017	185900	183926240	2950	2950	2950	2950	1174
33	20241017	185800	183926240	2950	2950	2950	2950	0
34	20241017	185700	183926240	2950	2950	2950	2950	0
35	20241017	185600	183926240	2950	2950	2950	2950	0
36	20241017	185500	183926240	2950	2950	2950	2950	0
37	20241017	185400	183926240	2950	2950	2950	2950	0
38	20241017	185300	183926240	2950	2950	2950	2950	0
39	20241017	185200	183926240	2950	2950	2950	2950	0
40	20241017	185100	183926240	2950	2950	2950	2950	0
41	20241017	185000	183926240	2950	2950	2950	2950	0
42	20241017	184900	183926240	2950	2950	2950	2950	0
43	20241017	184800	183926240	2950	2950	2950	2950	0
44	20241017	184700	183926240	2950	2950	2950	2950	0
45	20241017	184600	183926240	2950	2950	2950	2950	0
46	20241017	184500	183926240	2950	2950	2950	2950	0
47	20241017	184400	183926240	2950	2950	2950	2950	0
48	20241017	184300	183926240	2950	2950	2950	2950	0
49	20241017	184200	183926240	2950	2950	2950	2950	0
50	20241017	184100	183926240	2950	2950	2950	2950	0
51	20241017	184000	183926240	2950	2950	2950	2950	0
52	20241017	183900	183926240	2950	2950	2950	2950	0
53	20241017	183800	183926240	2950	2950	2950	2950	0
54	20241017	183700	183926240	2950	2950	2950	2950	0
55	20241017	183600	183926240	2950	2950	2950	2950	0
56	20241017	183500	183926240	2950	2950	2950	2950	0
57	20241017	183400	183926240	2950	2950	2950	2950	0
58	20241017	183300	183926240	2950	2950	2950	2950	0
59	20241017	183200	183926240	2950	2950	2950	2950	0
60	20241017	183100	183926240	2950	2950	2950	2950	0
61	20241017	183000	183926240	2950	2950	2950	2950	0
62	20241017	182900	183926240	2950	2950	2950	2950	1174
63	20241017	182800	183926240	2950	2950	2950	2950	0
64	20241017	182700	183926240	2950	2950	2950	2950	0
65	20241017	182600	183926240	2950	2950	2950	2950	0
66	20241017	182500	183926240	2950	2950	2950	2950	0
67	20241017	182400	183926240	2950	2950	2950	2950	0
68	20241017	182300	183926240	2950	2950	2950	2950	0
69	20241017	182200	183926240	2950	2950	2950	2950	0
70	20241017	182100	183926240	2950	2950	2950	2950	0
71	20241017	182000	183926240	2950	2950	2950	2950	0
72	20241017	181900	183926240	2950	2950	2950	2950	0
73	20241017	181800	183926240	2950	2950	2950	2950	0
74	20241017	181700	183926240	2950	2950	2950	2950	0
75	20241017	181600	183926240	2950	2950	2950	2950	0
76	20241017	181500	183926240	2950	2950	2950	2950	0
77	20241017	181400	183926240	2950	2950	2950	2950	0
78	20241017	181300	183926240	2950	2950	2950	2950	0
79	20241017	181200	183926240	2950	2950	2950	2950	0
80	20241017	181100	183926240	2950	2950	2950	2950	0
81	20241017	181000	183926240	2950	2950	2950	2950	0
82	20241017	180900	183926240	2950	2950	2950	2950	0
83	20241017	180800	183926240	2950	2950	2950	2950	0
84	20241017	180700	183926240	2950	2950	2950	2950	0
85	20241017	180600	183926240	2950	2950	2950	2950	0
86	20241017	180500	183926240	2950	2950	2950	2950	0
87	20241017	180400	183926240	2950	2950	2950	2950	0
88	20241017	180300	183926240	2950	2950	2950	2950	0
89	20241017	180200	183926240	2950	2950	2950	2950	0
90	20241017	180100	183926240	2950	2950	2950	2950	0
91	20241017	180000	183926240	2950	2950	2950	2950	0
92	20241017	175900	183926240	2950	2950	2950	2950	1174
93	20241017	175800	183926240	2950	2950	2950	2950	0
94	20241017	175700	183926240	2950	2950	2950	2950	0
95	20241017	175600	183926240	2950	2950	2950	2950	0
96	20241017	175500	183926240	2950	2950	2950	2950	0
97	20241017	175400	183926240	2950	2950	2950	2950	0
98	20241017	175300	183926240	2950	2950	2950	2950	0
99	20241017	175200	183926240	2950	2950	2950	2950	0
100	20241017	175100	183926240	2950	2950	2950	2950	0
101	20241017	175000	183926240	2950	2950	2950	2950	0
102	20241017	174900	183926240	2950	2950	2950	2950	0
103	20241017	174800	183926240	2950	2950	2950	2950	0
104	20241017	174700	183926240	2950	2950	2950	2950	0
105	20241017	174600	183926240	2950	2950	2950	2950	0
106	20241017	174500	183926240	2950	2950	2950	2950	0
107	20241017	174400	183926240	2950	2950	2950	2950	0
108	20241017	174300	183926240	2950	2950	2950	2950	0
109	20241017	174200	183926240	2950	2950	2950	2950	0
110	20241017	174100	183926240	2950	2950	2950	2950	0
111	20241017	174000	183926240	2950	2950	2950	2950	0
112	20241017	173900	183926240	2950	2950	2950	2950	0
113	20241017	173800	183926240	2950	2950	2950	2950	0
114	20241017	173700	183926240	2950	2950	2950	2950	0
115	20241017	173600	183926240	2950	2950	2950	2950	0
116	20241017	173500	183926240	2950	2950	2950	2950	0
117	20241017	173400	183926240	2950	2950	2950	2950	0
118	20241017	173300	183926240	2950	2950	2950	2950	0
119	20241017	173200	183926240	2950	2950	2950	2950	0
120	20241017	173100	183926240	2950	2950	2950	2950	0
121	20241017	173000	183926240	2950	2950	2950	2950	0
122	20241017	172900	183926240	2950	2950	2950	2950	1174
123	20241017	172800	183926240	2950	2950	2950	2950	0
124	20241017	172700	183926240	2950	2950	2950	2950	0
125	20241017	172600	183926240	2950	2950	2950	2950	0
126	20241017	172500	183926240	2950	2950	2950	2950	0
127	20241017	172400	183926240	2950	2950	2950	2950	0
128	20241017	172300	183926240	2950	2950	2950	2950	0
129	20241017	172200	183926240	2950	2950	2950	2950	0
130	20241017	172100	183926240	2950	2950	2950	2950	0
131	20241017	172000	183926240	2950	2950	2950	2950	0
132	20241017	171900	183926240	2950	2950	2950	2950	0
133	20241017	171800	183926240	2950	2950	2950	2950	0
134	20241017	171700	183926240	2950	2950	2950	2950	0
135	20241017	171600	183926240	2950	2950	2950	2950	0
136	20241017	171500	183926240	2950	2950	2950	2950	0
137	20241017	171400	183926240	2950	2950	2950	2950	0
138	20241017	171300	183926240	2950	2950	2950	2950	0
139	20241017	171200	183926240	2950	2950	2950	2950	0
140	20241017	171100	183926240	2950	2950	2950	2950	0
141	20241017	171000	183926240	2950	2950	2950	2950	0
142	20241017	170900	183926240	2950	2950	2950	2950	0
143	20241017	170800	183926240	2950	2950	2950	2950	0
144	20241017	170700	183926240	2950	2950	2950	2950	0
145	20241017	170600	183926240	2950	2950	2950	2950	0
146	20241017	170500	183926240	2950	2950	2950	2950	0
147	20241017	170400	183926240	2950	2950	2950	2950	0
148	20241017	170300	183926240	2950	2950	2950	2950	0
149	20241017	170200	183926240	2950	2950	2950	2950	0
150	20241017	170100	183926240	2950	2950	2950	2950	0
151	20241017	170000	183926240	2950	2950	2950	2950	0
152	20241017	165900	183926240	2950	2950	2950	2950	1174
153	20241017	165800	183926240	2950	2950	2950	2950	0
154	20241017	165700	183926240	2950	2950	2950	2950	0
155	20241017	165600	183926240	2950	2950	2950	2950	0
156	20241017	165500	183926240	2950	2950	2950	2950	0
157	20241017	165400	183926240	2950	2950	2950	2950	0
158	20241017	165300	183926240	2950	2950	2950	2950	0
159	20241017	165200	183926240	2950	2950	2950	2950	0
160	20241017	165100	183926240	2950	2950	2950	2950	0
161	20241017	165000	183926240	2950	2950	2950	2950	0
162	20241017	164900	183926240	2950	2950	2950	2950	0
163	20241017	164800	183926240	2950	2950	2950	2950	0
164	20241017	164700	183926240	2950	2950	2950	2950	0
165	20241017	164600	183926240	2950	2950	2950	2950	0
166	20241017	164500	183926240	2950	2950	2950	2950	0
167	20241017	164400	183926240	2950	2950	2950	2950	0
168	20241017	164300	183926240	2950	2950	2950	2950	0
169	20241017	164200	183926240	2950	2950	2950	2950	0
170	20241017	164100	183926240	2950	2950	2950	2950	0
171	20241017	164000	183926240	2950	2950	2950	2950	0
172	20241017	163900	183926240	2950	2950	2950	2950	0
173	20241017	163800	183926240	2950	2950	2950	2950	0
174	20241017	163700	183926240	2950	2950	2950	2950	0
175	20241017	163600	183926240	2950	2950	2950	2950	0
176	20241017	163500	183926240	2950	2950	2950	2950	0
177	20241017	163400	183926240	2950	2950	2950	2950	0
178	20241017	163300	183926240	2950	2950	2950	2950	0
179	20241017	163200	183926240	2950	2950	2950	2950	0
180	20241017	163100	183926240	2950	2950	2950	2950	0
181	20241017	163000	183926240	2950	2950	2950	2950	0
182	20241017	162900	183926240	2950	2950	2950	2950	1174
183	20241017	162800	183926240	2950	2950	2950	2950	0
184	20241017	162700	183926240	2950	2950	2950	2950	0
185	20241017	162600	183926240	2950	2950	2950	2950	0
186	20241017	162500	183926240	2950	2950	2950	2950	0
187	20241017	162400	183926240	2950	2950	2950	2950	0
188	20241017	162300	183926240	2950	2950	2950	2950	0
189	20241017	162200	183926240	2950	2950	2950	2950	0
190	20241017	162100	183926240	2950	2950	2950	2950	0
191	20241017	162000	183926240	2950	2950	2950	2950	0
192	20241017	161900	183926240	2950	2950	2950	2950	0
193	20241017	161800	183926240	2950	2950	2950	2950	0
194	20241017	161700	183926240	2950	2950	2950	2950	0
195	20241017	161600	183926240	2950	2950	2950	2950	0
196	20241017	161500	183926240	2950	2950	2950	2950	0
197	20241017	161400	183926240	2950	2950	2950	2950	0
198	20241017	161300	183926240	2950	2950	2950	2950	0
199	20241017	161200	183926240	2950	2950	2950	2950	0
200	20241017	161100	183926240	2950	2950	2950	2950	0
201	20241017	161000	183926240	2950	2950	2950	2950	0
202	20241017	160900	183926240	2950	2950	2950	2950	0
203	20241017	160800	183926240	2950	2950	2950	2950	0
204	20241017	160700	183926240	2950	2950	2950	2950	0
205	20241017	160600	183926240	2950	2950	2950	2950	0
206	20241017	160500	183926240	2950	2950	2950	2950	0
207	20241017	160400	183926240	2950	2950	2950	2950	0
208	20241017	160300	183926240	2950	2950	2950	2950	0
209	20241017	160200	183926240	2950	2950	2950	2950	0
210	20241017	160100	183926240	2950	2950	2950	2950	0
211	20241017	160000	183926240	2950	2950	2950	2950	0
212	20241017	155900	183926240	2950	2950	2950	2950	1174
213	20241017	155800	183926240	2950	2950	2950	2950	0
214	20241017	155700	183926240	2950	2950	2950	2950	0
215	20241017	155600	183926240	2950	2950	2950	2950	0
216	20241017	155500	183926240	2950	2950	2950	2950	0
217	20241017	155400	183926240	2950	2950	2950	2950	0
218	20241017	155300	183926240	2950	2950	2950	2950	0
219	20241017	155200	183926240	2950	2950	2950	2950	0
220	20241017	155100	183926240	2950	2950	2950	2950	0
221	20241017	155000	183926240	2950	2950	2950	2950	0
222	20241017	154900	183926240	2950	2950	2950	2950	0
223	20241017	154800	183926240	2950	2950	2950	2950	0
224	20241017	154700	183926240	2950	2950	2950	2950	0
225	20241017	154600	183926240	2950	2950	2950	2950	0
226	20241017	154500	183926240	2950	2950	2950	2950	0
227	20241017	154400	183926240	2950	2950	2950	2950	0
228	20241017	154300	183926240	2950	2950	2950	2950	0
229	20241017	154200	183926240	2950	2950	2950	2950	0
230	20241017	154100	183926240	2950	2950	2950	2950	0
231	20241017	154000	183926240	2950	2950	2950	2950	0
232	20241017	153900	183926240	2950	2950	2950	2950	0
233	20241017	153800	183926240	2950	2950	2950	2950	0
234	20241017	153700	183926240	2950	2950	2950	2950	0
235	20241017	153600	183926240	2950	2950	2950	2950	0
236	20241017	153500	183926240	2950	2950	2950	2950	0
237	20241017	153400	183926240	2950	2950	2950	2950	0
238	20241017	153300	183926240	2950	2950	2950	2950	0
239	20241017	153200	183926240	2950	2950	2950	2950	0
240	20241017	153100	183926240	2950	2950	2950	2950	0
241	20241017	153000	183926240	2950	2950	2950	2950	1174
242	20241017	152900	180462940	2950	2950	2950	2950	0
243	20241017	152800	180462940	2950	2950	2950	2950	0
244	20241017	152700	180462940	2950	2950	2950	2950	0
245	20241017	152600	180462940	2950	2950	2950	2950	0
246	20241017	152500	180462940	2950	2950	2950	2950	0
247	20241017	152400	180462940	2950	2950	2950	2950	0
248	20241017	152300	180462940	2950	2950	2950	2950	0
249	20241017	152200	180462940	2950	2950	2950	2950	0
250	20241017	152100	180462940	2950	2950	2950	2950	0
251	20241017	152000	180462940	2950	2950	2950	2950	0
252	20241017	151900	180462940	2950	2950	2950	2950	0
253	20241017	151800	180462940	2950	2950	2950	2950	0
254	20241017	151700	180462940	2950	2955	2955	2950	782
255	20241017	151600	178155890	2965	2965	2965	2965	0
256	20241017	151500	178155890	2965	2965	2965	2965	1
257	20241017	151400	178152925	2965	2965	2965	2965	0
258	20241017	151300	178152925	2965	2965	2965	2965	0
259	20241017	151200	178152925	2965	2965	2965	2965	0
260	20241017	151100	178152925	2965	2965	2965	2965	0
261	20241017	151000	178152925	2965	2965	2965	2965	10
262	20241017	150900	178123275	2950	2965	2965	2950	11
263	20241017	150800	178090675	2955	2955	2955	2955	0
264	20241017	150700	178090675	2955	2955	2955	2955	100
265	20241017	150600	177795175	2955	2955	2955	2955	353
266	20241017	150500	176752060	2950	2950	2950	2950	0
267	20241017	150400	176752060	2950	2950	2950	2950	0
268	20241017	150300	176752060	2950	2950	2950	2950	0
269	20241017	150200	176752060	2950	2950	2950	2950	10
270	20241017	150100	176722560	2955	2955	2955	2955	0
271	20241017	150000	176722560	2955	2955	2955	2955	785
272	20241017	145900	174402885	2965	2965	2965	2965	0
273	20241017	145800	174402885	2965	2965	2965	2965	0
274	20241017	145700	174402885	2965	2965	2965	2965	0
275	20241017	145600	174402885	2965	2965	2965	2965	0
276	20241017	145500	174402885	2965	2965	2965	2965	0
277	20241017	145400	174402885	2965	2965	2965	2965	0
278	20241017	145300	174402885	2965	2965	2965	2965	0
279	20241017	145200	174402885	2965	2965	2965	2965	0
280	20241017	145100	174402885	2965	2965	2965	2965	0
281	20241017	145000	174402885	2965	2960	2965	2960	10
282	20241017	144900	174373240	2960	2960	2960	2960	0
283	20241017	144800	174373240	2960	2960	2960	2960	0
284	20241017	144700	174373240	2960	2960	2960	2960	0
285	20241017	144600	174373240	2960	2960	2960	2960	0
286	20241017	144500	174373240	2960	2960	2960	2960	0
287	20241017	144400	174373240	2960	2960	2960	2960	0
288	20241017	144300	174373240	2960	2960	2960	2960	0
289	20241017	144200	174373240	2960	2960	2960	2960	0
290	20241017	144100	174373240	2960	2960	2960	2960	0
291	20241017	144000	174373240	2960	2960	2960	2960	0
292	20241017	143900	174373240	2960	2960	2960	2960	0
293	20241017	143800	174373240	2960	2960	2960	2960	100
294	20241017	143700	174077240	2960	2960	2960	2960	100
295	20241017	143600	173781240	2955	2955	2955	2955	0
296	20241017	143500	173781240	2955	2950	2955	2950	576
297	20241017	143400	172080160	2955	2955	2955	2955	0
298	20241017	143300	172080160	2955	2955	2955	2955	0
299	20241017	143200	172080160	2955	2955	2955	2955	0
300	20241017	143100	172080160	2955	2955	2955	2955	0
301	20241017	143000	172080160	2955	2955	2955	2955	0
302	20241017	142900	172080160	2955	2955	2955	2955	0
303	20241017	142800	172080160	2955	2955	2955	2955	22
304	20241017	142700	172015150	2955	2955	2955	2955	0
305	20241017	142600	172015150	2955	2955	2955	2955	20
306	20241017	142500	171956050	2955	2955	2955	2955	0
307	20241017	142400	171956050	2955	2955	2955	2955	0
308	20241017	142300	171956050	2955	2955	2955	2955	0
309	20241017	142200	171956050	2955	2955	2955	2955	0
310	20241017	142100	171956050	2955	2955	2955	2955	0
311	20241017	142000	171956050	2955	2955	2955	2955	337
312	20241017	141900	170960215	2955	2955	2955	2955	0
313	20241017	141800	170960215	2955	2955	2955	2955	0
314	20241017	141700	170960215	2955	2960	2960	2955	1200
315	20241017	141600	167412015	2965	2965	2965	2965	0
316	20241017	141500	167412015	2965	2965	2965	2965	0
317	20241017	141400	167412015	2965	2965	2965	2965	0
318	20241017	141300	167412015	2965	2965	2965	2965	0
319	20241017	141200	167412015	2965	2965	2965	2965	0
320	20241017	141100	167412015	2965	2965	2965	2965	0
321	20241017	141000	167412015	2965	2965	2965	2965	0
322	20241017	140900	167412015	2965	2965	2965	2965	0
323	20241017	140800	167412015	2965	2965	2965	2965	0
324	20241017	140700	167412015	2965	2965	2965	2965	0
325	20241017	140600	167412015	2965	2965	2965	2965	0
326	20241017	140500	167412015	2965	2965	2965	2965	0
327	20241017	140400	167412015	2965	2965	2965	2965	0
328	20241017	140300	167412015	2965	2965	2965	2965	0
329	20241017	140200	167412015	2965	2965	2965	2965	0
330	20241017	140100	167412015	2965	2965	2965	2965	0
331	20241017	140000	167412015	2965	2965	2965	2965	0
332	20241017	135900	167412015	2965	2965	2965	2965	0
333	20241017	135800	167412015	2965	2965	2965	2965	0
334	20241017	135700	167412015	2965	2965	2965	2965	0
335	20241017	135600	167412015	2965	2965	2965	2965	0
336	20241017	135500	167412015	2965	2965	2965	2965	0
337	20241017	135400	167412015	2965	2965	2965	2965	0
338	20241017	135300	167412015	2965	2965	2965	2965	0
339	20241017	135200	167412015	2965	2965	2965	2965	0
340	20241017	135100	167412015	2965	2965	2965	2965	0
341	20241017	135000	167412015	2965	2965	2965	2965	0
342	20241017	134900	167412015	2965	2965	2965	2965	0
343	20241017	134800	167412015	2965	2965	2965	2965	0
344	20241017	134700	167412015	2965	2965	2965	2965	80
345	20241017	134600	167174815	2960	2960	2960	2960	0
346	20241017	134500	167174815	2960	2960	2960	2960	343
347	20241017	134400	166159535	2960	2960	2960	2960	0
348	20241017	134300	166159535	2960	2960	2960	2960	0
349	20241017	134200	166159535	2960	2960	2960	2960	0
350	20241017	134100	166159535	2960	2960	2960	2960	0
351	20241017	134000	166159535	2960	2960	2960	2960	0
352	20241017	133900	166159535	2960	2960	2960	2960	0
353	20241017	133800	166159535	2960	2960	2960	2960	0
354	20241017	133700	166159535	2960	2960	2960	2960	0
355	20241017	133600	166159535	2960	2960	2960	2960	0
356	20241017	133500	166159535	2960	2960	2960	2960	176
357	20241017	133400	165638575	2970	2970	2970	2970	11
358	20241017	133300	165605905	2970	2970	2970	2970	0
359	20241017	133200	165605905	2970	2970	2970	2970	0
360	20241017	133100	165605905	2970	2965	2970	2965	401
361	20241017	133000	164416935	2965	2965	2965	2965	0
362	20241017	132900	164416935	2965	2965	2965	2965	0
363	20241017	132800	164416935	2965	2965	2965	2965	0
364	20241017	132700	164416935	2965	2965	2965	2965	100
365	20241017	132600	164120435	2960	2960	2960	2960	0
366	20241017	132500	164120435	2960	2960	2960	2960	0
367	20241017	132400	164120435	2960	2960	2960	2960	0
368	20241017	132300	164120435	2960	2960	2960	2960	1602
369	20241017	132200	159378515	2960	2960	2960	2960	30
370	20241017	132100	159289715	2975	2975	2975	2975	0
371	20241017	132000	159289715	2975	2975	2975	2975	0
372	20241017	131900	159289715	2975	2975	2975	2975	0
373	20241017	131800	159289715	2975	2975	2975	2975	0
374	20241017	131700	159289715	2975	2975	2975	2975	0
375	20241017	131600	159289715	2975	2975	2975	2975	0
376	20241017	131500	159289715	2975	2975	2975	2975	0
377	20241017	131400	159289715	2975	2975	2975	2975	0
378	20241017	131300	159289715	2975	2975	2975	2975	0
379	20241017	131200	159289715	2975	2975	2975	2975	0
380	20241017	131100	159289715	2975	2975	2975	2975	0
381	20241017	131000	159289715	2975	2975	2975	2975	0
382	20241017	130900	159289715	2975	2975	2975	2975	0
383	20241017	130800	159289715	2975	2975	2975	2975	0
384	20241017	130700	159289715	2975	2975	2975	2975	16
385	20241017	130600	159242115	2960	2960	2960	2960	0
386	20241017	130500	159242115	2960	2960	2960	2960	4
387	20241017	130400	159230275	2960	2960	2960	2960	0
388	20241017	130300	159230275	2960	2960	2960	2960	783
389	20241017	130200	156912595	2960	2960	2960	2960	0
390	20241017	130100	156912595	2960	2960	2960	2960	0
391	20241017	130000	156912595	2960	2960	2960	2960	0
392	20241017	125900	156912595	2960	2960	2960	2960	0
393	20241017	125800	156912595	2960	2960	2960	2960	10
394	20241017	125700	156882995	2960	2960	2960	2960	2000
395	20241017	125600	150962995	2965	2965	2965	2965	0
396	20241017	125500	150962995	2965	2965	2965	2965	0
397	20241017	125400	150962995	2965	2965	2965	2965	0
398	20241017	125300	150962995	2965	2965	2965	2965	0
399	20241017	125200	150962995	2965	2965	2965	2965	0
400	20241017	125100	150962995	2965	2965	2965	2965	2062
401	20241017	125000	144849165	2965	2965	2965	2965	0
402	20241017	124900	144849165	2965	2965	2965	2965	1
403	20241017	124800	144846200	2965	2965	2965	2965	1
404	20241017	124700	144843235	2975	2975	2975	2975	1
405	20241017	124600	144840260	2975	2965	2975	2965	1894
406	20241017	124500	139205630	2965	2965	2965	2965	100
407	20241017	124400	138909130	2975	2975	2975	2975	1
408	20241017	124300	138906155	2975	2975	2975	2975	0
409	20241017	124200	138906155	2975	2975	2975	2975	1
410	20241017	124100	138903180	2975	2975	2975	2975	0
411	20241017	124000	138903180	2975	2975	2975	2975	0
412	20241017	123900	138903180	2975	2975	2975	2975	0
413	20241017	123800	138903180	2975	2975	2975	2975	0
414	20241017	123700	138903180	2975	2975	2975	2975	0
415	20241017	123600	138903180	2975	2975	2975	2975	200
416	20241017	123500	138308180	2990	2970	2990	2970	202
417	20241017	123400	137708200	2970	2970	2970	2970	2820
418	20241017	123300	129332800	2970	2990	2990	2970	806
419	20241017	123200	126938860	2985	2985	2985	2985	2
420	20241017	123100	126932890	2985	2985	2985	2985	0
421	20241017	123000	126932890	2985	2985	2985	2985	0
422	20241017	122900	126932890	2985	2985	2985	2985	0
423	20241017	122800	126932890	2985	2975	2985	2975	1672
424	20241017	122700	121957360	2985	2985	2985	2985	0
425	20241017	122600	121957360	2985	2975	2985	2975	975
426	20241017	122500	119051715	2970	2970	2970	2970	0
427	20241017	122400	119051715	2970	2970	2970	2970	0
428	20241017	122300	119051715	2970	2970	2970	2970	0
429	20241017	122200	119051715	2970	2970	2970	2970	0
430	20241017	122100	119051715	2970	2970	2970	2970	0
431	20241017	122000	119051715	2970	2970	2970	2970	0
432	20241017	121900	119051715	2970	2970	2970	2970	0
433	20241017	121800	119051715	2970	2970	2970	2970	0
434	20241017	121700	119051715	2970	2970	2970	2970	0
435	20241017	121600	119051715	2970	2970	2970	2970	30
436	20241017	121500	118962615	2965	2965	2965	2965	51
437	20241017	121400	118811400	2965	2965	2965	2965	0
438	20241017	121300	118811400	2965	2965	2965	2965	337
439	20241017	121200	117812195	2965	2965	2965	2965	0
440	20241017	121100	117812195	2965	2965	2965	2965	0
441	20241017	121000	117812195	2965	2965	2965	2965	0
442	20241017	120900	117812195	2965	2965	2965	2965	0
443	20241017	120800	117812195	2965	2965	2965	2965	365
444	20241017	120700	116729970	2965	2965	2965	2965	304
445	20241017	120600	115828610	2965	2965	2965	2965	0
446	20241017	120500	115828610	2965	2965	2965	2965	0
447	20241017	120400	115828610	2965	2965	2965	2965	0
448	20241017	120300	115828610	2965	2965	2965	2965	439
449	20241017	120200	114526975	2965	2965	2965	2965	1
450	20241017	120100	114524010	2965	2965	2965	2965	0
451	20241017	120000	114524010	2965	2970	2970	2965	142
452	20241017	115900	114102730	2965	2965	2965	2965	0
453	20241017	115800	114102730	2965	2965	2965	2965	0
454	20241017	115700	114102730	2965	2965	2965	2965	0
455	20241017	115600	114102730	2965	2965	2965	2965	0
456	20241017	115500	114102730	2965	2965	2965	2965	0
457	20241017	115400	114102730	2965	2965	2965	2965	0
458	20241017	115300	114102730	2965	2965	2965	2965	0
459	20241017	115200	114102730	2965	2965	2965	2965	0
460	20241017	115100	114102730	2965	2965	2965	2965	0
461	20241017	115000	114102730	2965	2965	2965	2965	0
462	20241017	114900	114102730	2965	2965	2965	2965	0
463	20241017	114800	114102730	2965	2965	2965	2965	0
464	20241017	114700	114102730	2965	2965	2965	2965	0
465	20241017	114600	114102730	2965	2965	2965	2965	0
466	20241017	114500	114102730	2965	2965	2965	2965	1
467	20241017	114400	114099765	2965	2965	2965	2965	0
468	20241017	114300	114099765	2965	2965	2965	2965	0
469	20241017	114200	114099765	2965	2965	2965	2965	0
470	20241017	114100	114099765	2965	2965	2965	2965	62
471	20241017	114000	113915935	2985	2985	2985	2985	0
472	20241017	113900	113915935	2985	2985	2985	2985	1
473	20241017	113800	113912950	2955	2955	2955	2955	0
474	20241017	113700	113912950	2955	2955	2955	2955	0
475	20241017	113600	113912950	2955	2955	2955	2955	0
476	20241017	113500	113912950	2955	2955	2955	2955	0
477	20241017	113400	113912950	2955	2955	2955	2955	0
478	20241017	113300	113912950	2955	2955	2955	2955	0
479	20241017	113200	113912950	2955	2955	2955	2955	0
480	20241017	113100	113912950	2955	2955	2955	2955	0
481	20241017	113000	113912950	2955	2970	2970	2955	1019
482	20241017	112900	110890530	2970	2970	2970	2970	0
483	20241017	112800	110890530	2970	2970	2970	2970	0
484	20241017	112700	110890530	2970	2970	2970	2970	7
485	20241017	112600	110869740	2975	2975	2975	2975	1
486	20241017	112500	110866765	2980	2990	2990	2980	1072
487	20241017	112400	107670180	2990	2990	2990	2990	251
488	20241017	112300	106919690	2985	2970	2985	2970	786
489	20241017	112200	104577070	2970	2970	2970	2970	0
490	20241017	112100	104577070	2970	2960	2970	2960	518
491	20241017	112000	103042110	2960	2960	2960	2960	0
492	20241017	111900	103042110	2960	2960	2960	2960	370
493	20241017	111800	101946910	2970	2970	2970	2970	0
494	20241017	111700	101946910	2970	2970	2970	2970	0
495	20241017	111600	101946910	2970	2970	2970	2970	1000
496	20241017	111500	98976910	2970	2970	2970	2970	1
497	20241017	111400	98973940	2970	2970	2970	2970	0
498	20241017	111300	98973940	2970	2970	2970	2970	0
499	20241017	111200	98973940	2970	2970	2970	2970	0
500	20241017	111100	98973940	2970	2970	2970	2970	0
501	20241017	111000	98973940	2970	2970	2970	2970	0
502	20241017	110900	98973940	2970	2970	2970	2970	0
503	20241017	110800	98973940	2970	2970	2970	2970	0
504	20241017	110700	98973940	2970	2970	2970	2970	0
505	20241017	110600	98973940	2970	2970	2970	2970	0
506	20241017	110500	98973940	2970	2970	2970	2970	3
507	20241017	110400	98965030	2970	2970	2970	2970	0
508	20241017	110300	98965030	2970	2970	2970	2970	0
509	20241017	110200	98965030	2970	2970	2970	2970	515
510	20241017	110100	97435480	2970	2970	2970	2970	0
511	20241017	110000	97435480	2970	2970	2970	2970	41
512	20241017	105900	97313710	2950	2950	2950	2950	0
513	20241017	105800	97313710	2950	2950	2950	2950	1
514	20241017	105700	97310760	2970	2970	2970	2970	0
515	20241017	105600	97310760	2970	2970	2970	2970	2602
516	20241017	105500	89582820	2970	2970	2970	2970	0
517	20241017	105400	89582820	2970	2970	2970	2970	0
518	20241017	105300	89582820	2970	2970	2970	2970	10
519	20241017	105200	89553120	2975	2975	2975	2975	42
520	20241017	105100	89428170	2965	2965	2965	2965	90
521	20241017	105000	89161320	2950	2950	2950	2950	0
522	20241017	104900	89161320	2950	2950	2950	2950	212
523	20241017	104800	88535920	2950	2950	2950	2950	7
524	20241017	104700	88515270	2960	2960	2960	2960	324
525	20241017	104600	87556230	2960	2960	2960	2960	0
526	20241017	104500	87556230	2960	2960	2960	2960	20
527	20241017	104400	87497030	2960	2955	2960	2955	50
528	20241017	104300	87349035	2955	2950	2955	2950	463
529	20241017	104200	85982120	2950	2945	2950	2945	37
530	20241017	104100	85873005	2945	2945	2945	2945	1
531	20241017	104000	85870060	2945	2945	2945	2945	170
532	20241017	103900	85369410	2945	2940	2945	2940	307
533	20241017	103800	84466330	2940	2940	2940	2940	100
534	20241017	103700	84172330	2940	2940	2940	2940	0
535	20241017	103600	84172330	2940	2920	2940	2920	191
536	20241017	103500	83613660	2915	2915	2915	2915	0
537	20241017	103400	83613660	2915	2915	2915	2915	0
538	20241017	103300	83613660	2915	2915	2915	2915	0
539	20241017	103200	83613660	2915	2915	2915	2915	0
540	20241017	103100	83613660	2915	2920	2920	2915	32
541	20241017	103000	83520280	2915	2915	2915	2915	0
542	20241017	102900	83520280	2915	2915	2915	2915	50
543	20241017	102800	83374530	2915	2915	2915	2915	0
544	20241017	102700	83374530	2915	2915	2915	2915	7
545	20241017	102600	83354125	2915	2915	2915	2915	0
546	20241017	102500	83354125	2915	2915	2915	2915	0
547	20241017	102400	83354125	2915	2915	2915	2915	400
548	20241017	102300	82188125	2910	2920	2920	2910	4547
549	20241017	102200	68950790	2920	2920	2920	2920	15
550	20241017	102100	68906990	2925	2925	2925	2925	0
551	20241017	102000	68906990	2925	2925	2925	2925	135
552	20241017	101900	68512115	2925	2925	2925	2925	353
553	20241017	101800	67479590	2920	2920	2920	2920	0
554	20241017	101700	67479590	2920	2920	2920	2920	0
555	20241017	101600	67479590	2920	2920	2920	2920	0
556	20241017	101500	67479590	2920	2920	2920	2920	0
557	20241017	101400	67479590	2920	2920	2920	2920	0
558	20241017	101300	67479590	2920	2920	2920	2920	208
559	20241017	101200	66872230	2920	2920	2920	2920	0
560	20241017	101100	66872230	2920	2920	2920	2920	100
561	20241017	101000	66580230	2920	2920	2920	2920	92
562	20241017	100900	66311590	2920	2920	2920	2920	0
563	20241017	100800	66311590	2920	2920	2920	2920	0
564	20241017	100700	66311590	2920	2920	2920	2920	9
565	20241017	100600	66285310	2920	2920	2920	2920	0
566	20241017	100500	66285310	2920	2920	2920	2920	1
567	20241017	100400	66282390	2920	2920	2920	2920	35
568	20241017	100300	66180190	2920	2920	2920	2920	0
569	20241017	100200	66180190	2920	2920	2920	2920	1
570	20241017	100100	66177270	2910	2910	2910	2910	1
571	20241017	100000	66174360	2910	2910	2910	2910	0
572	20241017	095900	66174360	2910	2910	2910	2910	11
573	20241017	095800	66142350	2910	2910	2910	2910	0
574	20241017	095700	66142350	2910	2910	2910	2910	0
575	20241017	095600	66142350	2910	2915	2915	2910	32
576	20241017	095500	66049130	2920	2920	2920	2920	96
577	20241017	095400	65768810	2910	2910	2910	2910	0
578	20241017	095300	65768810	2910	2910	2910	2910	0
579	20241017	095200	65768810	2910	2910	2910	2910	0
580	20241017	095100	65768810	2910	2910	2910	2910	0
581	20241017	095000	65768810	2910	2910	2910	2910	1
582	20241017	094900	65765900	2910	2910	2910	2910	0
583	20241017	094800	65765900	2910	2915	2915	2910	3022
584	20241017	094700	56960575	2915	2930	2930	2915	2310
585	20241017	094600	50219305	2930	2930	2930	2930	77
586	20241017	094500	49993695	2930	2930	2930	2930	0
587	20241017	094400	49993695	2930	2930	2930	2930	0
588	20241017	094300	49993695	2930	2930	2930	2930	0
589	20241017	094200	49993695	2930	2920	2930	2920	172
590	20241017	094100	49490865	2920	2920	2920	2920	77
591	20241017	094000	49266025	2920	2920	2920	2920	10
592	20241017	093900	49236825	2915	2915	2915	2915	0
593	20241017	093800	49236825	2915	2920	2920	2915	7
594	20241017	093700	49216390	2915	2915	2920	2915	477
595	20241017	093600	47825115	2920	2930	2930	2920	267
596	20241017	093500	47045015	2930	2925	2930	2925	214
597	20241017	093400	46418425	2925	2925	2925	2925	2
598	20241017	093300	46412575	2925	2925	2925	2925	5
599	20241017	093200	46397950	2915	2920	2920	2915	1770
600	20241017	093100	41237960	2920	2920	2920	2920	527
601	20241017	093000	39699120	2945	2930	2945	2930	300
602	20241017	092900	38816745	2915	2915	2915	2915	500
603	20241017	092800	37359245	2930	2930	2930	2930	0
604	20241017	092700	37359245	2930	2930	2930	2930	64
605	20241017	092600	37171725	2920	2920	2920	2920	0
606	20241017	092500	37171725	2920	2940	2940	2920	581
607	20241017	092400	35472955	2920	2920	2920	2920	60
608	20241017	092300	35297755	2920	2920	2920	2920	0
609	20241017	092200	35297755	2920	2920	2920	2920	10
610	20241017	092100	35268555	2920	2920	2930	2920	3055
611	20241017	092000	26333205	2925	2925	2925	2925	302
612	20241017	091900	25449855	2925	2925	2925	2925	10
613	20241017	091800	25420605	2925	2925	2925	2925	97
614	20241017	091700	25136880	2920	2925	2925	2920	1564
615	20241017	091600	20569950	2925	2930	2930	2925	308
616	20241017	091500	19668545	2935	2935	2935	2935	0
617	20241017	091400	19668545	2935	2935	2935	2935	34
618	20241017	091300	19568755	2925	2925	2925	2925	250
619	20241017	091200	18837505	2920	2945	2945	2920	101
620	20241017	091100	18541320	2915	2915	2915	2915	0
621	20241017	091000	18541320	2915	2920	2920	2915	4646
622	20241017	090900	4992985	2920	2920	2920	2920	1
623	20241017	090800	4990065	2920	2950	2950	2915	151
624	20241017	090700	4548995	2950	2950	2950	2950	21
625	20241017	090600	4487045	2950	2950	2950	2950	0
626	20241017	090500	4487045	2950	2950	2950	2940	527
627	20241017	090400	2932960	2950	2950	2950	2950	100
628	20241017	090300	2637960	2970	2965	2970	2965	140
629	20241017	090200	2222290	2980	2985	2985	2980	141
630	20241017	090100	1801610	2955	2955	2955	2955	0
631	20241017	090000	1801610	2955	2950	2995	2950	609