KissMeData/089470/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	200000	251346990	4060	4060	4060	4060	1876
3	20241016	195900	251346990	4060	4060	4060	4060	0
4	20241016	195800	251346990	4060	4060	4060	4060	0
5	20241016	195700	251346990	4060	4060	4060	4060	0
6	20241016	195600	251346990	4060	4060	4060	4060	0
7	20241016	195500	251346990	4060	4060	4060	4060	0
8	20241016	195400	251346990	4060	4060	4060	4060	0
9	20241016	195300	251346990	4060	4060	4060	4060	0
10	20241016	195200	251346990	4060	4060	4060	4060	0
11	20241016	195100	251346990	4060	4060	4060	4060	0
12	20241016	195000	251346990	4060	4060	4060	4060	0
13	20241016	194900	251346990	4060	4060	4060	4060	0
14	20241016	194800	251346990	4060	4060	4060	4060	0
15	20241016	194700	251346990	4060	4060	4060	4060	0
16	20241016	194600	251346990	4060	4060	4060	4060	0
17	20241016	194500	251346990	4060	4060	4060	4060	0
18	20241016	194400	251346990	4060	4060	4060	4060	0
19	20241016	194300	251346990	4060	4060	4060	4060	0
20	20241016	194200	251346990	4060	4060	4060	4060	0
21	20241016	194100	251346990	4060	4060	4060	4060	0
22	20241016	194000	251346990	4060	4060	4060	4060	0
23	20241016	193900	251346990	4060	4060	4060	4060	0
24	20241016	193800	251346990	4060	4060	4060	4060	0
25	20241016	193700	251346990	4060	4060	4060	4060	0
26	20241016	193600	251346990	4060	4060	4060	4060	0
27	20241016	193500	251346990	4060	4060	4060	4060	0
28	20241016	193400	251346990	4060	4060	4060	4060	0
29	20241016	193300	251346990	4060	4060	4060	4060	0
30	20241016	193200	251346990	4060	4060	4060	4060	0
31	20241016	193100	251346990	4060	4060	4060	4060	0
32	20241016	193000	251346990	4060	4060	4060	4060	1876
33	20241016	192900	251346990	4060	4060	4060	4060	0
34	20241016	192800	251346990	4060	4060	4060	4060	0
35	20241016	192700	251346990	4060	4060	4060	4060	0
36	20241016	192600	251346990	4060	4060	4060	4060	0
37	20241016	192500	251346990	4060	4060	4060	4060	0
38	20241016	192400	251346990	4060	4060	4060	4060	0
39	20241016	192300	251346990	4060	4060	4060	4060	0
40	20241016	192200	251346990	4060	4060	4060	4060	0
41	20241016	192100	251346990	4060	4060	4060	4060	0
42	20241016	192000	251346990	4060	4060	4060	4060	0
43	20241016	191900	251346990	4060	4060	4060	4060	0
44	20241016	191800	251346990	4060	4060	4060	4060	0
45	20241016	191700	251346990	4060	4060	4060	4060	0
46	20241016	191600	251346990	4060	4060	4060	4060	0
47	20241016	191500	251346990	4060	4060	4060	4060	0
48	20241016	191400	251346990	4060	4060	4060	4060	0
49	20241016	191300	251346990	4060	4060	4060	4060	0
50	20241016	191200	251346990	4060	4060	4060	4060	0
51	20241016	191100	251346990	4060	4060	4060	4060	0
52	20241016	191000	251346990	4060	4060	4060	4060	0
53	20241016	190900	251346990	4060	4060	4060	4060	0
54	20241016	190800	251346990	4060	4060	4060	4060	0
55	20241016	190700	251346990	4060	4060	4060	4060	0
56	20241016	190600	251346990	4060	4060	4060	4060	0
57	20241016	190500	251346990	4060	4060	4060	4060	0
58	20241016	190400	251346990	4060	4060	4060	4060	0
59	20241016	190300	251346990	4060	4060	4060	4060	0
60	20241016	190200	251346990	4060	4060	4060	4060	0
61	20241016	190100	251346990	4060	4060	4060	4060	0
62	20241016	190000	251346990	4060	4060	4060	4060	1876
63	20241016	185900	251346990	4060	4060	4060	4060	0
64	20241016	185800	251346990	4060	4060	4060	4060	0
65	20241016	185700	251346990	4060	4060	4060	4060	0
66	20241016	185600	251346990	4060	4060	4060	4060	0
67	20241016	185500	251346990	4060	4060	4060	4060	0
68	20241016	185400	251346990	4060	4060	4060	4060	0
69	20241016	185300	251346990	4060	4060	4060	4060	0
70	20241016	185200	251346990	4060	4060	4060	4060	0
71	20241016	185100	251346990	4060	4060	4060	4060	0
72	20241016	185000	251346990	4060	4060	4060	4060	0
73	20241016	184900	251346990	4060	4060	4060	4060	0
74	20241016	184800	251346990	4060	4060	4060	4060	0
75	20241016	184700	251346990	4060	4060	4060	4060	0
76	20241016	184600	251346990	4060	4060	4060	4060	0
77	20241016	184500	251346990	4060	4060	4060	4060	0
78	20241016	184400	251346990	4060	4060	4060	4060	0
79	20241016	184300	251346990	4060	4060	4060	4060	0
80	20241016	184200	251346990	4060	4060	4060	4060	0
81	20241016	184100	251346990	4060	4060	4060	4060	0
82	20241016	184000	251346990	4060	4060	4060	4060	0
83	20241016	183900	251346990	4060	4060	4060	4060	0
84	20241016	183800	251346990	4060	4060	4060	4060	0
85	20241016	183700	251346990	4060	4060	4060	4060	0
86	20241016	183600	251346990	4060	4060	4060	4060	0
87	20241016	183500	251346990	4060	4060	4060	4060	0
88	20241016	183400	251346990	4060	4060	4060	4060	0
89	20241016	183300	251346990	4060	4060	4060	4060	0
90	20241016	183200	251346990	4060	4060	4060	4060	0
91	20241016	183100	251346990	4060	4060	4060	4060	0
92	20241016	183000	251346990	4060	4060	4060	4060	1876
93	20241016	182900	251346990	4060	4060	4060	4060	0
94	20241016	182800	251346990	4060	4060	4060	4060	0
95	20241016	182700	251346990	4060	4060	4060	4060	0
96	20241016	182600	251346990	4060	4060	4060	4060	0
97	20241016	182500	251346990	4060	4060	4060	4060	0
98	20241016	182400	251346990	4060	4060	4060	4060	0
99	20241016	182300	251346990	4060	4060	4060	4060	0
100	20241016	182200	251346990	4060	4060	4060	4060	0
101	20241016	182100	251346990	4060	4060	4060	4060	0
102	20241016	182000	251346990	4060	4060	4060	4060	0
103	20241016	181900	251346990	4060	4060	4060	4060	0
104	20241016	181800	251346990	4060	4060	4060	4060	0
105	20241016	181700	251346990	4060	4060	4060	4060	0
106	20241016	181600	251346990	4060	4060	4060	4060	0
107	20241016	181500	251346990	4060	4060	4060	4060	0
108	20241016	181400	251346990	4060	4060	4060	4060	0
109	20241016	181300	251346990	4060	4060	4060	4060	0
110	20241016	181200	251346990	4060	4060	4060	4060	0
111	20241016	181100	251346990	4060	4060	4060	4060	0
112	20241016	181000	251346990	4060	4060	4060	4060	0
113	20241016	180900	251346990	4060	4060	4060	4060	0
114	20241016	180800	251346990	4060	4060	4060	4060	0
115	20241016	180700	251346990	4060	4060	4060	4060	0
116	20241016	180600	251346990	4060	4060	4060	4060	0
117	20241016	180500	251346990	4060	4060	4060	4060	0
118	20241016	180400	251346990	4060	4060	4060	4060	0
119	20241016	180300	251346990	4060	4060	4060	4060	0
120	20241016	180200	251346990	4060	4060	4060	4060	0
121	20241016	180100	251346990	4060	4060	4060	4060	0
122	20241016	180000	251346990	4060	4060	4060	4060	1876
123	20241016	175900	251346990	4060	4060	4060	4060	0
124	20241016	175800	251346990	4060	4060	4060	4060	0
125	20241016	175700	251346990	4060	4060	4060	4060	0
126	20241016	175600	251346990	4060	4060	4060	4060	0
127	20241016	175500	251346990	4060	4060	4060	4060	0
128	20241016	175400	251346990	4060	4060	4060	4060	0
129	20241016	175300	251346990	4060	4060	4060	4060	0
130	20241016	175200	251346990	4060	4060	4060	4060	0
131	20241016	175100	251346990	4060	4060	4060	4060	0
132	20241016	175000	251346990	4060	4060	4060	4060	0
133	20241016	174900	251346990	4060	4060	4060	4060	0
134	20241016	174800	251346990	4060	4060	4060	4060	0
135	20241016	174700	251346990	4060	4060	4060	4060	0
136	20241016	174600	251346990	4060	4060	4060	4060	0
137	20241016	174500	251346990	4060	4060	4060	4060	0
138	20241016	174400	251346990	4060	4060	4060	4060	0
139	20241016	174300	251346990	4060	4060	4060	4060	0
140	20241016	174200	251346990	4060	4060	4060	4060	0
141	20241016	174100	251346990	4060	4060	4060	4060	0
142	20241016	174000	251346990	4060	4060	4060	4060	0
143	20241016	173900	251346990	4060	4060	4060	4060	0
144	20241016	173800	251346990	4060	4060	4060	4060	0
145	20241016	173700	251346990	4060	4060	4060	4060	0
146	20241016	173600	251346990	4060	4060	4060	4060	0
147	20241016	173500	251346990	4060	4060	4060	4060	0
148	20241016	173400	251346990	4060	4060	4060	4060	0
149	20241016	173300	251346990	4060	4060	4060	4060	0
150	20241016	173200	251346990	4060	4060	4060	4060	0
151	20241016	173100	251346990	4060	4060	4060	4060	0
152	20241016	173000	251346990	4060	4060	4060	4060	1876
153	20241016	172900	251346990	4060	4060	4060	4060	0
154	20241016	172800	251346990	4060	4060	4060	4060	0
155	20241016	172700	251346990	4060	4060	4060	4060	0
156	20241016	172600	251346990	4060	4060	4060	4060	0
157	20241016	172500	251346990	4060	4060	4060	4060	0
158	20241016	172400	251346990	4060	4060	4060	4060	0
159	20241016	172300	251346990	4060	4060	4060	4060	0
160	20241016	172200	251346990	4060	4060	4060	4060	0
161	20241016	172100	251346990	4060	4060	4060	4060	0
162	20241016	172000	251346990	4060	4060	4060	4060	0
163	20241016	171900	251346990	4060	4060	4060	4060	0
164	20241016	171800	251346990	4060	4060	4060	4060	0
165	20241016	171700	251346990	4060	4060	4060	4060	0
166	20241016	171600	251346990	4060	4060	4060	4060	0
167	20241016	171500	251346990	4060	4060	4060	4060	0
168	20241016	171400	251346990	4060	4060	4060	4060	0
169	20241016	171300	251346990	4060	4060	4060	4060	0
170	20241016	171200	251346990	4060	4060	4060	4060	0
171	20241016	171100	251346990	4060	4060	4060	4060	0
172	20241016	171000	251346990	4060	4060	4060	4060	0
173	20241016	170900	251346990	4060	4060	4060	4060	0
174	20241016	170800	251346990	4060	4060	4060	4060	0
175	20241016	170700	251346990	4060	4060	4060	4060	0
176	20241016	170600	251346990	4060	4060	4060	4060	0
177	20241016	170500	251346990	4060	4060	4060	4060	0
178	20241016	170400	251346990	4060	4060	4060	4060	0
179	20241016	170300	251346990	4060	4060	4060	4060	0
180	20241016	170200	251346990	4060	4060	4060	4060	0
181	20241016	170100	251346990	4060	4060	4060	4060	0
182	20241016	170000	251346990	4060	4060	4060	4060	1876
183	20241016	165900	251346990	4060	4060	4060	4060	0
184	20241016	165800	251346990	4060	4060	4060	4060	0
185	20241016	165700	251346990	4060	4060	4060	4060	0
186	20241016	165600	251346990	4060	4060	4060	4060	0
187	20241016	165500	251346990	4060	4060	4060	4060	0
188	20241016	165400	251346990	4060	4060	4060	4060	0
189	20241016	165300	251346990	4060	4060	4060	4060	0
190	20241016	165200	251346990	4060	4060	4060	4060	0
191	20241016	165100	251346990	4060	4060	4060	4060	0
192	20241016	165000	251346990	4060	4060	4060	4060	0
193	20241016	164900	251346990	4060	4060	4060	4060	0
194	20241016	164800	251346990	4060	4060	4060	4060	0
195	20241016	164700	251346990	4060	4060	4060	4060	0
196	20241016	164600	251346990	4060	4060	4060	4060	0
197	20241016	164500	251346990	4060	4060	4060	4060	0
198	20241016	164400	251346990	4060	4060	4060	4060	0
199	20241016	164300	251346990	4060	4060	4060	4060	0
200	20241016	164200	251346990	4060	4060	4060	4060	0
201	20241016	164100	251346990	4060	4060	4060	4060	0
202	20241016	164000	251346990	4060	4060	4060	4060	0
203	20241016	163900	251346990	4060	4060	4060	4060	0
204	20241016	163800	251346990	4060	4060	4060	4060	0
205	20241016	163700	251346990	4060	4060	4060	4060	0
206	20241016	163600	251346990	4060	4060	4060	4060	0
207	20241016	163500	251346990	4060	4060	4060	4060	0
208	20241016	163400	251346990	4060	4060	4060	4060	0
209	20241016	163300	251346990	4060	4060	4060	4060	0
210	20241016	163200	251346990	4060	4060	4060	4060	0
211	20241016	163100	251346990	4060	4060	4060	4060	0
212	20241016	163000	251346990	4060	4060	4060	4060	1876
213	20241016	162900	251346990	4060	4060	4060	4060	0
214	20241016	162800	251346990	4060	4060	4060	4060	0
215	20241016	162700	251346990	4060	4060	4060	4060	0
216	20241016	162600	251346990	4060	4060	4060	4060	0
217	20241016	162500	251346990	4060	4060	4060	4060	0
218	20241016	162400	251346990	4060	4060	4060	4060	0
219	20241016	162300	251346990	4060	4060	4060	4060	0
220	20241016	162200	251346990	4060	4060	4060	4060	0
221	20241016	162100	251346990	4060	4060	4060	4060	0
222	20241016	162000	251346990	4060	4060	4060	4060	0
223	20241016	161900	251346990	4060	4060	4060	4060	0
224	20241016	161800	251346990	4060	4060	4060	4060	0
225	20241016	161700	251346990	4060	4060	4060	4060	0
226	20241016	161600	251346990	4060	4060	4060	4060	0
227	20241016	161500	251346990	4060	4060	4060	4060	0
228	20241016	161400	251346990	4060	4060	4060	4060	0
229	20241016	161300	251346990	4060	4060	4060	4060	0
230	20241016	161200	251346990	4060	4060	4060	4060	0
231	20241016	161100	251346990	4060	4060	4060	4060	0
232	20241016	161000	251346990	4060	4060	4060	4060	0
233	20241016	160900	251346990	4060	4060	4060	4060	0
234	20241016	160800	251346990	4060	4060	4060	4060	0
235	20241016	160700	251346990	4060	4060	4060	4060	0
236	20241016	160600	251346990	4060	4060	4060	4060	0
237	20241016	160500	251346990	4060	4060	4060	4060	0
238	20241016	160400	251346990	4060	4060	4060	4060	0
239	20241016	160300	251346990	4060	4060	4060	4060	0
240	20241016	160200	251346990	4060	4060	4060	4060	0
241	20241016	160100	251346990	4060	4060	4060	4060	0
242	20241016	160000	251346990	4060	4060	4060	4060	1876
243	20241016	155900	251346990	4060	4060	4060	4060	0
244	20241016	155800	251346990	4060	4060	4060	4060	0
245	20241016	155700	251346990	4060	4060	4060	4060	0
246	20241016	155600	251346990	4060	4060	4060	4060	0
247	20241016	155500	251346990	4060	4060	4060	4060	0
248	20241016	155400	251346990	4060	4060	4060	4060	0
249	20241016	155300	251346990	4060	4060	4060	4060	0
250	20241016	155200	251346990	4060	4060	4060	4060	0
251	20241016	155100	251346990	4060	4060	4060	4060	0
252	20241016	155000	251346990	4060	4060	4060	4060	0
253	20241016	154900	251346990	4060	4060	4060	4060	0
254	20241016	154800	251346990	4060	4060	4060	4060	0
255	20241016	154700	251346990	4060	4060	4060	4060	0
256	20241016	154600	251346990	4060	4060	4060	4060	0
257	20241016	154500	251346990	4060	4060	4060	4060	0
258	20241016	154400	251346990	4060	4060	4060	4060	0
259	20241016	154300	251346990	4060	4060	4060	4060	0
260	20241016	154200	251346990	4060	4060	4060	4060	0
261	20241016	154100	251346990	4060	4060	4060	4060	0
262	20241016	154000	251346990	4060	4060	4060	4060	0
263	20241016	153900	251346990	4060	4060	4060	4060	0
264	20241016	153800	251346990	4060	4060	4060	4060	0
265	20241016	153700	251346990	4060	4060	4060	4060	0
266	20241016	153600	251346990	4060	4060	4060	4060	0
267	20241016	153500	251346990	4060	4060	4060	4060	0
268	20241016	153400	251346990	4060	4060	4060	4060	0
269	20241016	153300	251346990	4060	4060	4060	4060	0
270	20241016	153200	251346990	4060	4060	4060	4060	0
271	20241016	153100	251346990	4060	4060	4060	4060	0
272	20241016	153000	251346990	4060	4060	4060	4060	3752
273	20241016	152900	243730430	4065	4065	4065	4065	0
274	20241016	152800	243730430	4065	4065	4065	4065	0
275	20241016	152700	243730430	4065	4065	4065	4065	0
276	20241016	152600	243730430	4065	4065	4065	4065	0
277	20241016	152500	243730430	4065	4065	4065	4065	0
278	20241016	152400	243730430	4065	4065	4065	4065	0
279	20241016	152300	243730430	4065	4065	4065	4065	0
280	20241016	152200	243730430	4065	4065	4065	4065	0
281	20241016	152100	243730430	4065	4065	4065	4065	0
282	20241016	152000	243730430	4065	4065	4065	4065	0
283	20241016	151900	243730430	4065	4065	4075	4065	145
284	20241016	151800	243140525	4060	4060	4065	4060	81
285	20241016	151700	242811630	4060	4065	4065	4060	170
286	20241016	151600	242120735	4070	4070	4070	4065	60
287	20241016	151500	241876785	4065	4065	4065	4065	1090
288	20241016	151400	237445935	4070	4070	4070	4070	215
289	20241016	151300	236570885	4070	4070	4070	4070	0
290	20241016	151200	236570885	4070	4070	4070	4070	37
291	20241016	151100	236420295	4065	4065	4065	4065	65
292	20241016	151000	236156070	4070	4065	4070	4065	58
293	20241016	150900	235920265	4070	4070	4070	4070	1
294	20241016	150800	235916195	4065	4070	4070	4065	1171
295	20241016	150700	231151050	4070	4070	4070	4065	297
296	20241016	150600	229942500	4070	4070	4070	4070	203
297	20241016	150500	229116290	4070	4070	4070	4070	147
298	20241016	150400	228518000	4070	4070	4070	4070	0
299	20241016	150300	228518000	4070	4070	4070	4070	7
300	20241016	150200	228489510	4070	4070	4070	4070	1
301	20241016	150100	228485440	4065	4070	4070	4065	35
302	20241016	150000	228343135	4070	4070	4070	4070	0
303	20241016	145900	228343135	4070	4070	4070	4070	6
304	20241016	145800	228318715	4070	4070	4070	4070	0
305	20241016	145700	228318715	4070	4070	4070	4070	13
306	20241016	145600	228265805	4065	4065	4065	4065	0
307	20241016	145500	228265805	4065	4070	4070	4065	107
308	20241016	145400	227830815	4070	4070	4070	4070	25
309	20241016	145300	227729065	4070	4070	4070	4070	8
310	20241016	145200	227696505	4065	4065	4065	4065	54
311	20241016	145100	227476995	4070	4065	4070	4065	8
312	20241016	145000	227444440	4070	4070	4070	4070	0
313	20241016	144900	227444440	4070	4070	4070	4070	5
314	20241016	144800	227424090	4070	4070	4070	4070	250
315	20241016	144700	226406590	4070	4065	4070	4065	8
316	20241016	144600	226374035	4070	4070	4070	4065	156
317	20241016	144500	225739130	4070	4070	4070	4070	17
318	20241016	144400	225669940	4065	4070	4070	4065	3
319	20241016	144300	225657740	4070	4070	4070	4065	10
320	20241016	144200	225617045	4065	4065	4070	4065	6
321	20241016	144100	225592650	4070	4065	4070	4065	103
322	20241016	144000	225173925	4070	4070	4070	4070	6
323	20241016	143900	225149505	4070	4070	4070	4070	0
324	20241016	143800	225149505	4070	4070	4070	4070	6
325	20241016	143700	225125085	4070	4070	4070	4070	0
326	20241016	143600	225125085	4070	4070	4070	4070	6
327	20241016	143500	225100665	4070	4070	4070	4070	0
328	20241016	143400	225100665	4070	4065	4070	4065	28
329	20241016	143300	224986815	4070	4070	4070	4070	0
330	20241016	143200	224986815	4070	4070	4070	4070	57
331	20241016	143100	224754825	4070	4070	4070	4070	1
332	20241016	143000	224750755	4070	4070	4070	4070	307
333	20241016	142900	223501265	4070	4070	4070	4070	0
334	20241016	142800	223501265	4070	4070	4070	4070	5
335	20241016	142700	223480915	4070	4070	4070	4070	0
336	20241016	142600	223480915	4070	4070	4070	4070	6
337	20241016	142500	223456495	4070	4070	4070	4070	0
338	20241016	142400	223456495	4070	4070	4070	4070	6
339	20241016	142300	223432075	4065	4065	4065	4065	295
340	20241016	142200	222232900	4070	4065	4070	4065	18
341	20241016	142100	222159705	4065	4065	4065	4065	5
342	20241016	142000	222139380	4065	4065	4065	4065	23
343	20241016	141900	222045885	4065	4065	4065	4065	0
344	20241016	141800	222045885	4065	4065	4065	4065	7
345	20241016	141700	222017430	4070	4070	4070	4060	1713
346	20241016	141600	215055270	4070	4070	4070	4070	105
347	20241016	141500	214627920	4070	4070	4070	4070	10
348	20241016	141400	214587220	4070	4070	4070	4070	0
349	20241016	141300	214587220	4070	4070	4070	4070	12
350	20241016	141200	214538380	4070	4070	4070	4070	222
351	20241016	141100	213634840	4070	4070	4070	4070	6
352	20241016	141000	213610420	4070	4070	4070	4070	0
353	20241016	140900	213610420	4070	4070	4070	4070	7
354	20241016	140800	213581930	4070	4070	4070	4070	240
355	20241016	140700	212605130	4070	4070	4070	4070	6
356	20241016	140600	212580710	4070	4070	4070	4070	0
357	20241016	140500	212580710	4070	4070	4070	4070	7
358	20241016	140400	212552220	4070	4070	4070	4070	1
359	20241016	140300	212548150	4070	4070	4070	4070	5
360	20241016	140200	212527800	4070	4070	4070	4070	0
361	20241016	140100	212527800	4070	4070	4070	4070	80
362	20241016	140000	212202200	4070	4065	4070	4065	150
363	20241016	135900	211592000	4065	4065	4065	4065	56
364	20241016	135800	211364360	4065	4080	4080	4065	2690
365	20241016	135700	200421095	4080	4075	4080	4075	357
366	20241016	135600	198966290	4080	4085	4085	4075	1915
367	20241016	135500	191154430	4080	4085	4085	4080	812
368	20241016	135400	187837415	4095	4090	4095	4090	6
369	20241016	135300	187812870	4090	4090	4090	4085	2267
370	20241016	135200	178543420	4090	4095	4095	4090	7
371	20241016	135100	178514760	4090	4095	4095	4090	46
372	20241016	135000	178326495	4095	4095	4095	4095	6
373	20241016	134900	178301925	4095	4095	4095	4095	0
374	20241016	134800	178301925	4095	4095	4095	4095	5
375	20241016	134700	178281450	4095	4095	4095	4095	0
376	20241016	134600	178281450	4095	4095	4095	4095	6
377	20241016	134500	178256880	4095	4095	4095	4095	0
378	20241016	134400	178256880	4095	4095	4095	4095	5
379	20241016	134300	178236405	4090	4090	4090	4090	100
380	20241016	134200	177827405	4095	4095	4095	4095	6
381	20241016	134100	177802835	4095	4095	4095	4095	0
382	20241016	134000	177802835	4095	4095	4095	4095	6
383	20241016	133900	177778265	4095	4095	4095	4095	0
384	20241016	133800	177778265	4095	4095	4095	4095	5
385	20241016	133700	177757790	4090	4090	4090	4090	0
386	20241016	133600	177757790	4090	4095	4095	4090	239
387	20241016	133500	176779115	4095	4095	4095	4095	1500
388	20241016	133400	170636615	4100	4100	4100	4100	6
389	20241016	133300	170612015	4100	4100	4100	4100	0
390	20241016	133200	170612015	4100	4100	4100	4100	5
391	20241016	133100	170591515	4100	4100	4100	4100	1
392	20241016	133000	170587415	4100	4100	4100	4100	5
393	20241016	132900	170566915	4100	4100	4100	4100	0
394	20241016	132800	170566915	4100	4100	4100	4100	10
395	20241016	132700	170525915	4100	4100	4100	4100	5
396	20241016	132600	170505415	4095	4100	4100	4095	102
397	20241016	132500	170087715	4105	4105	4105	4105	5
398	20241016	132400	170067190	4105	4105	4105	4105	0
399	20241016	132300	170067190	4105	4105	4105	4105	5
400	20241016	132200	170046665	4095	4095	4095	4095	50
401	20241016	132100	169841915	4105	4105	4105	4105	4
402	20241016	132000	169825495	4105	4105	4105	4105	0
403	20241016	131900	169825495	4105	4105	4105	4105	5
404	20241016	131800	169804970	4095	4095	4095	4095	80
405	20241016	131700	169477370	4105	4105	4105	4105	0
406	20241016	131600	169477370	4105	4105	4105	4105	0
407	20241016	131500	169477370	4105	4105	4105	4105	0
408	20241016	131400	169477370	4105	4105	4105	4105	0
409	20241016	131300	169477370	4105	4105	4105	4105	0
410	20241016	131200	169477370	4105	4105	4105	4105	0
411	20241016	131100	169477370	4105	4105	4105	4105	0
412	20241016	131000	169477370	4105	4105	4105	4105	0
413	20241016	130900	169477370	4105	4105	4105	4105	7
414	20241016	130800	169448635	4105	4105	4105	4105	0
415	20241016	130700	169448635	4105	4105	4105	4105	4
416	20241016	130600	169432215	4105	4105	4105	4105	5
417	20241016	130500	169411690	4105	4100	4105	4100	25
418	20241016	130400	169309160	4100	4100	4100	4100	1
419	20241016	130300	169305060	4095	4095	4095	4095	1
420	20241016	130200	169300965	4100	4100	4100	4100	4
421	20241016	130100	169284565	4100	4100	4100	4100	1842
422	20241016	130000	161732365	4105	4105	4105	4105	6
423	20241016	125900	161707735	4105	4105	4105	4105	0
424	20241016	125800	161707735	4105	4105	4105	4105	5
425	20241016	125700	161687210	4105	4105	4105	4105	5
426	20241016	125600	161666685	4105	4105	4105	4105	0
427	20241016	125500	161666685	4105	4105	4105	4105	5
428	20241016	125400	161646160	4105	4105	4105	4105	0
429	20241016	125300	161646160	4105	4105	4105	4105	5
430	20241016	125200	161625635	4105	4105	4105	4105	0
431	20241016	125100	161625635	4105	4105	4105	4105	5
432	20241016	125000	161605110	4105	4105	4105	4105	5
433	20241016	124900	161584585	4105	4105	4105	4105	0
434	20241016	124800	161584585	4105	4105	4105	4105	5
435	20241016	124700	161564060	4105	4105	4105	4105	0
436	20241016	124600	161564060	4105	4100	4105	4100	144
437	20241016	124500	160973640	4105	4105	4105	4105	0
438	20241016	124400	160973640	4105	4105	4105	4105	4
439	20241016	124300	160957220	4105	4105	4105	4105	0
440	20241016	124200	160957220	4105	4105	4105	4105	4
441	20241016	124100	160940800	4105	4105	4105	4105	4
442	20241016	124000	160924380	4105	4105	4105	4105	0
443	20241016	123900	160924380	4105	4105	4105	4105	4
444	20241016	123800	160907960	4105	4105	4105	4105	0
445	20241016	123700	160907960	4105	4105	4105	4105	4
446	20241016	123600	160891540	4105	4105	4105	4105	0
447	20241016	123500	160891540	4105	4105	4105	4105	4
448	20241016	123400	160875120	4105	4105	4105	4105	4
449	20241016	123300	160858700	4105	4105	4105	4105	0
450	20241016	123200	160858700	4105	4105	4105	4105	4
451	20241016	123100	160842280	4100	4100	4105	4100	3
452	20241016	123000	160829975	4105	4105	4105	4105	4
453	20241016	122900	160813555	4105	4105	4105	4105	0
454	20241016	122800	160813555	4105	4105	4105	4105	4
455	20241016	122700	160797135	4105	4105	4105	4105	4
456	20241016	122600	160780715	4105	4105	4105	4105	0
457	20241016	122500	160780715	4105	4105	4105	4105	4
458	20241016	122400	160764295	4105	4105	4105	4105	0
459	20241016	122300	160764295	4105	4105	4105	4105	4
460	20241016	122200	160747875	4105	4105	4105	4105	0
461	20241016	122100	160747875	4105	4105	4105	4105	12
462	20241016	122000	160698615	4105	4105	4105	4105	30
463	20241016	121900	160575465	4105	4105	4105	4105	0
464	20241016	121800	160575465	4105	4105	4105	4105	4
465	20241016	121700	160559045	4105	4105	4105	4105	0
466	20241016	121600	160559045	4105	4105	4105	4105	14
467	20241016	121500	160501575	4100	4100	4100	4100	0
468	20241016	121400	160501575	4100	4100	4100	4100	468
469	20241016	121300	158582775	4100	4100	4100	4100	0
470	20241016	121200	158582775	4100	4100	4100	4100	4
471	20241016	121100	158566375	4100	4100	4100	4100	15
472	20241016	121000	158504875	4100	4100	4100	4100	0
473	20241016	120900	158504875	4100	4100	4100	4100	4
474	20241016	120800	158488475	4100	4100	4100	4100	0
475	20241016	120700	158488475	4100	4100	4100	4100	4
476	20241016	120600	158472075	4100	4100	4100	4100	0
477	20241016	120500	158472075	4100	4095	4100	4095	63
478	20241016	120400	158214015	4100	4100	4100	4100	14
479	20241016	120300	158156615	4100	4100	4100	4100	0
480	20241016	120200	158156615	4100	4100	4100	4100	14
481	20241016	120100	158099215	4100	4100	4100	4100	0
482	20241016	120000	158099215	4100	4100	4100	4100	17
483	20241016	115900	158029515	4100	4100	4100	4100	10
484	20241016	115800	157988515	4100	4100	4100	4100	4
485	20241016	115700	157972115	4100	4100	4100	4100	4
486	20241016	115600	157955715	4100	4100	4100	4100	0
487	20241016	115500	157955715	4100	4100	4100	4100	4
488	20241016	115400	157939315	4100	4100	4100	4100	0
489	20241016	115300	157939315	4100	4100	4100	4100	4
490	20241016	115200	157922915	4100	4100	4100	4100	0
491	20241016	115100	157922915	4100	4100	4100	4100	4
492	20241016	115000	157906515	4100	4100	4100	4100	0
493	20241016	114900	157906515	4100	4100	4100	4100	4
494	20241016	114800	157890115	4100	4100	4100	4100	4
495	20241016	114700	157873715	4095	4095	4095	4095	0
496	20241016	114600	157873715	4095	4100	4100	4095	14
497	20241016	114500	157816365	4100	4100	4100	4100	0
498	20241016	114400	157816365	4100	4100	4100	4100	4
499	20241016	114300	157799965	4100	4100	4100	4100	0
500	20241016	114200	157799965	4100	4100	4100	4100	4
501	20241016	114100	157783565	4100	4100	4100	4100	0
502	20241016	114000	157783565	4100	4100	4100	4100	0
503	20241016	113900	157783565	4100	4100	4100	4100	0
504	20241016	113800	157783565	4100	4100	4100	4100	0
505	20241016	113700	157783565	4100	4100	4100	4100	0
506	20241016	113600	157783565	4100	4090	4100	4090	802
507	20241016	113500	154501870	4095	4095	4095	4095	0
508	20241016	113400	154501870	4095	4095	4095	4095	0
509	20241016	113300	154501870	4095	4095	4095	4095	0
510	20241016	113200	154501870	4095	4095	4095	4095	29
511	20241016	113100	154383115	4090	4090	4090	4090	0
512	20241016	113000	154383115	4090	4090	4090	4090	6
513	20241016	112900	154358575	4095	4095	4095	4095	0
514	20241016	112800	154358575	4095	4095	4095	4095	0
515	20241016	112700	154358575	4095	4095	4095	4095	0
516	20241016	112600	154358575	4095	4095	4095	4095	3
517	20241016	112500	154346290	4090	4090	4090	4090	30
518	20241016	112400	154223590	4095	4095	4095	4095	0
519	20241016	112300	154223590	4095	4095	4095	4095	0
520	20241016	112200	154223590	4095	4095	4095	4095	0
521	20241016	112100	154223590	4095	4095	4095	4095	1
522	20241016	112000	154219495	4095	4095	4095	4095	0
523	20241016	111900	154219495	4095	4095	4095	4095	0
524	20241016	111800	154219495	4095	4095	4095	4095	12
525	20241016	111700	154170355	4090	4090	4090	4090	0
526	20241016	111600	154170355	4090	4090	4090	4090	0
527	20241016	111500	154170355	4090	4090	4090	4090	632
528	20241016	111400	151585475	4090	4090	4090	4090	0
529	20241016	111300	151585475	4090	4090	4090	4090	500
530	20241016	111200	149540475	4090	4090	4090	4090	0
531	20241016	111100	149540475	4090	4090	4090	4090	0
532	20241016	111000	149540475	4090	4095	4095	4090	180
533	20241016	110900	148803870	4095	4095	4095	4095	300
534	20241016	110800	147575370	4095	4095	4095	4095	0
535	20241016	110700	147575370	4095	4095	4095	4095	0
536	20241016	110600	147575370	4095	4095	4095	4095	1
537	20241016	110500	147571275	4090	4090	4090	4090	0
538	20241016	110400	147571275	4090	4090	4090	4090	0
539	20241016	110300	147571275	4090	4090	4090	4090	0
540	20241016	110200	147571275	4090	4090	4090	4090	400
541	20241016	110100	145935275	4095	4095	4095	4095	0
542	20241016	110000	145935275	4095	4095	4095	4095	4
543	20241016	105900	145918895	4095	4095	4095	4095	0
544	20241016	105800	145918895	4095	4095	4095	4095	3
545	20241016	105700	145906610	4095	4095	4095	4095	0
546	20241016	105600	145906610	4095	4095	4095	4095	0
547	20241016	105500	145906610	4095	4095	4095	4095	0
548	20241016	105400	145906610	4095	4095	4095	4095	0
549	20241016	105300	145906610	4095	4095	4095	4095	0
550	20241016	105200	145906610	4095	4095	4095	4095	33
551	20241016	105100	145771475	4090	4090	4090	4090	0
552	20241016	105000	145771475	4090	4095	4095	4090	596
553	20241016	104900	143331390	4095	4095	4095	4095	0
554	20241016	104800	143331390	4095	4095	4095	4095	0
555	20241016	104700	143331390	4095	4095	4095	4095	0
556	20241016	104600	143331390	4095	4095	4095	4095	118
557	20241016	104500	142848180	4095	4095	4095	4095	0
558	20241016	104400	142848180	4095	4095	4095	4095	5
559	20241016	104300	142827705	4095	4095	4095	4095	0
560	20241016	104200	142827705	4095	4095	4095	4095	2
561	20241016	104100	142819515	4095	4090	4095	4090	200
562	20241016	104000	142001465	4085	4085	4085	4085	0
563	20241016	103900	142001465	4085	4085	4085	4085	0
564	20241016	103800	142001465	4085	4085	4085	4085	0
565	20241016	103700	142001465	4085	4085	4085	4085	0
566	20241016	103600	142001465	4085	4085	4085	4085	2
567	20241016	103500	141993295	4085	4085	4085	4085	0
568	20241016	103400	141993295	4085	4085	4085	4085	0
569	20241016	103300	141993295	4085	4085	4085	4085	500
570	20241016	103200	139950795	4090	4090	4090	4090	25
571	20241016	103100	139848545	4095	4095	4095	4095	1
572	20241016	103000	139844450	4085	4085	4085	4085	0
573	20241016	102900	139844450	4085	4085	4085	4085	0
574	20241016	102800	139844450	4085	4085	4085	4085	58
575	20241016	102700	139607520	4095	4095	4095	4095	62
576	20241016	102600	139353630	4095	4095	4095	4095	10
577	20241016	102500	139312680	4090	4090	4090	4090	41
578	20241016	102400	139144990	4095	4095	4095	4095	0
579	20241016	102300	139144990	4095	4095	4095	4095	460
580	20241016	102200	137261290	4105	4105	4105	4105	0
581	20241016	102100	137261290	4105	4105	4105	4105	0
582	20241016	102000	137261290	4105	4105	4105	4105	0
583	20241016	101900	137261290	4105	4105	4105	4105	0
584	20241016	101800	137261290	4105	4105	4105	4105	0
585	20241016	101700	137261290	4105	4105	4105	4105	0
586	20241016	101600	137261290	4105	4095	4105	4095	2
587	20241016	101500	137253090	4105	4105	4105	4105	0
588	20241016	101400	137253090	4105	4105	4105	4105	1
589	20241016	101300	137248985	4095	4095	4095	4095	0
590	20241016	101200	137248985	4095	4095	4095	4095	0
591	20241016	101100	137248985	4095	4095	4095	4095	65
592	20241016	101000	136982810	4095	4090	4095	4085	1923
593	20241016	100900	129118845	4090	4105	4105	4090	227
594	20241016	100800	128188590	4105	4090	4105	4090	1021
595	20241016	100700	124011185	4100	4095	4100	4095	303
596	20241016	100600	122768900	4095	4090	4095	4090	1954
597	20241016	100500	114773905	4090	4095	4095	4090	796
598	20241016	100400	111518075	4095	4095	4095	4095	0
599	20241016	100300	111518075	4095	4095	4095	4095	0
600	20241016	100200	111518075	4095	4090	4095	4090	118
601	20241016	100100	111035115	4095	4115	4115	4095	3321
602	20241016	100000	97421145	4115	4120	4120	4100	8566
603	20241016	095900	62188600	4135	4135	4135	4135	0
604	20241016	095800	62188600	4135	4135	4135	4135	2
605	20241016	095700	62180330	4120	4120	4120	4120	0
606	20241016	095600	62180330	4120	4125	4135	4120	10
607	20241016	095500	62139075	4125	4125	4125	4125	1
608	20241016	095400	62134950	4125	4140	4145	4125	1569
609	20241016	095300	55644390	4140	4140	4140	4140	2
610	20241016	095200	55636110	4140	4140	4140	4140	1
611	20241016	095100	55631970	4140	4140	4140	4140	0
612	20241016	095000	55631970	4140	4140	4140	4140	0
613	20241016	094900	55631970	4140	4140	4140	4140	0
614	20241016	094800	55631970	4140	4140	4140	4140	0
615	20241016	094700	55631970	4140	4140	4140	4140	0
616	20241016	094600	55631970	4140	4140	4140	4140	0
617	20241016	094500	55631970	4140	4140	4140	4140	1
618	20241016	094400	55627830	4140	4140	4140	4140	0
619	20241016	094300	55627830	4140	4140	4140	4140	1
620	20241016	094200	55623690	4125	4125	4125	4125	295
621	20241016	094100	54406815	4140	4140	4140	4140	0
622	20241016	094000	54406815	4140	4140	4140	4140	50
623	20241016	093900	54199815	4140	4140	4140	4140	0
624	20241016	093800	54199815	4140	4140	4140	4140	0
625	20241016	093700	54199815	4140	4140	4140	4140	0
626	20241016	093600	54199815	4140	4140	4140	4140	1
627	20241016	093500	54195675	4140	4140	4140	4140	2
628	20241016	093400	54187395	4140	4140	4140	4140	1
629	20241016	093300	54183255	4125	4125	4125	4125	0
630	20241016	093200	54183255	4125	4125	4125	4125	7
631	20241016	093100	54154380	4140	4140	4140	4140	0
632	20241016	093000	54154380	4140	4140	4140	4140	0
633	20241016	092900	54154380	4140	4140	4140	4140	1
634	20241016	092800	54150240	4125	4125	4125	4125	513
635	20241016	092700	52034115	4125	4125	4125	4125	694
636	20241016	092600	49171365	4130	4130	4130	4130	0
637	20241016	092500	49171365	4130	4130	4130	4130	2
638	20241016	092400	49163105	4130	4115	4130	4115	976
639	20241016	092300	45144910	4120	4125	4125	4120	6788
640	20241016	092200	17165120	4140	4140	4140	4140	0
641	20241016	092100	17165120	4140	4140	4140	4140	0
642	20241016	092000	17165120	4140	4135	4140	4125	637
643	20241016	091900	14530395	4135	4135	4135	4135	1
644	20241016	091800	14526260	4125	4125	4125	4125	0
645	20241016	091700	14526260	4125	4130	4130	4125	1051
646	20241016	091600	10186585	4130	4130	4130	4130	0
647	20241016	091500	10186585	4130	4130	4130	4130	20
648	20241016	091400	10103985	4130	4140	4140	4130	101
649	20241016	091300	9686845	4140	4140	4140	4140	0
650	20241016	091200	9686845	4140	4140	4140	4140	0
651	20241016	091100	9686845	4140	4130	4140	4125	372
652	20241016	091000	8150200	4135	4135	4135	4135	0
653	20241016	090900	8150200	4135	4135	4135	4135	17
654	20241016	090800	8079905	4135	4140	4140	4135	683
655	20241016	090700	5252685	4160	4160	4160	4160	1
656	20241016	090600	5248525	4140	4140	4140	4140	0
657	20241016	090500	5248525	4140	4140	4140	4140	0
658	20241016	090400	5248525	4140	4140	4140	4140	0
659	20241016	090300	5248525	4140	4140	4140	4140	7
660	20241016	090200	5219545	4160	4140	4160	4140	17
661	20241016	090100	5149145	4160	4150	4160	4145	121
662	20241016	090000	4646710	4190	4190	4190	4190	1109