KissMeData/100130/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201000	99018005	2760	2760	2760	2760	6542
3	20241014	200900	99018005	2760	2760	2760	2760	0
4	20241014	200800	99018005	2760	2760	2760	2760	0
5	20241014	200700	99018005	2760	2760	2760	2760	0
6	20241014	200600	99018005	2760	2760	2760	2760	0
7	20241014	200500	99018005	2760	2760	2760	2760	0
8	20241014	200400	99018005	2760	2760	2760	2760	0
9	20241014	200300	99018005	2760	2760	2760	2760	0
10	20241014	200200	99018005	2760	2760	2760	2760	0
11	20241014	200100	99018005	2760	2760	2760	2760	0
12	20241014	200000	99018005	2760	2760	2760	2760	0
13	20241014	195900	99018005	2760	2760	2760	2760	0
14	20241014	195800	99018005	2760	2760	2760	2760	0
15	20241014	195700	99018005	2760	2760	2760	2760	0
16	20241014	195600	99018005	2760	2760	2760	2760	0
17	20241014	195500	99018005	2760	2760	2760	2760	0
18	20241014	195400	99018005	2760	2760	2760	2760	0
19	20241014	195300	99018005	2760	2760	2760	2760	0
20	20241014	195200	99018005	2760	2760	2760	2760	0
21	20241014	195100	99018005	2760	2760	2760	2760	0
22	20241014	195000	99018005	2760	2760	2760	2760	0
23	20241014	194900	99018005	2760	2760	2760	2760	0
24	20241014	194800	99018005	2760	2760	2760	2760	0
25	20241014	194700	99018005	2760	2760	2760	2760	0
26	20241014	194600	99018005	2760	2760	2760	2760	0
27	20241014	194500	99018005	2760	2760	2760	2760	0
28	20241014	194400	99018005	2760	2760	2760	2760	0
29	20241014	194300	99018005	2760	2760	2760	2760	0
30	20241014	194200	99018005	2760	2760	2760	2760	0
31	20241014	194100	99018005	2760	2760	2760	2760	0
32	20241014	194000	99018005	2760	2760	2760	2760	6542
33	20241014	193900	99018005	2760	2760	2760	2760	0
34	20241014	193800	99018005	2760	2760	2760	2760	0
35	20241014	193700	99018005	2760	2760	2760	2760	0
36	20241014	193600	99018005	2760	2760	2760	2760	0
37	20241014	193500	99018005	2760	2760	2760	2760	0
38	20241014	193400	99018005	2760	2760	2760	2760	0
39	20241014	193300	99018005	2760	2760	2760	2760	0
40	20241014	193200	99018005	2760	2760	2760	2760	0
41	20241014	193100	99018005	2760	2760	2760	2760	0
42	20241014	193000	99018005	2760	2760	2760	2760	0
43	20241014	192900	99018005	2760	2760	2760	2760	0
44	20241014	192800	99018005	2760	2760	2760	2760	0
45	20241014	192700	99018005	2760	2760	2760	2760	0
46	20241014	192600	99018005	2760	2760	2760	2760	0
47	20241014	192500	99018005	2760	2760	2760	2760	0
48	20241014	192400	99018005	2760	2760	2760	2760	0
49	20241014	192300	99018005	2760	2760	2760	2760	0
50	20241014	192200	99018005	2760	2760	2760	2760	0
51	20241014	192100	99018005	2760	2760	2760	2760	0
52	20241014	192000	99018005	2760	2760	2760	2760	0
53	20241014	191900	99018005	2760	2760	2760	2760	0
54	20241014	191800	99018005	2760	2760	2760	2760	0
55	20241014	191700	99018005	2760	2760	2760	2760	0
56	20241014	191600	99018005	2760	2760	2760	2760	0
57	20241014	191500	99018005	2760	2760	2760	2760	0
58	20241014	191400	99018005	2760	2760	2760	2760	0
59	20241014	191300	99018005	2760	2760	2760	2760	0
60	20241014	191200	99018005	2760	2760	2760	2760	0
61	20241014	191100	99018005	2760	2760	2760	2760	0
62	20241014	191000	99018005	2760	2760	2760	2760	6542
63	20241014	190900	99018005	2760	2760	2760	2760	0
64	20241014	190800	99018005	2760	2760	2760	2760	0
65	20241014	190700	99018005	2760	2760	2760	2760	0
66	20241014	190600	99018005	2760	2760	2760	2760	0
67	20241014	190500	99018005	2760	2760	2760	2760	0
68	20241014	190400	99018005	2760	2760	2760	2760	0
69	20241014	190300	99018005	2760	2760	2760	2760	0
70	20241014	190200	99018005	2760	2760	2760	2760	0
71	20241014	190100	99018005	2760	2760	2760	2760	0
72	20241014	190000	99018005	2760	2760	2760	2760	0
73	20241014	185900	99018005	2760	2760	2760	2760	0
74	20241014	185800	99018005	2760	2760	2760	2760	0
75	20241014	185700	99018005	2760	2760	2760	2760	0
76	20241014	185600	99018005	2760	2760	2760	2760	0
77	20241014	185500	99018005	2760	2760	2760	2760	0
78	20241014	185400	99018005	2760	2760	2760	2760	0
79	20241014	185300	99018005	2760	2760	2760	2760	0
80	20241014	185200	99018005	2760	2760	2760	2760	0
81	20241014	185100	99018005	2760	2760	2760	2760	0
82	20241014	185000	99018005	2760	2760	2760	2760	0
83	20241014	184900	99018005	2760	2760	2760	2760	0
84	20241014	184800	99018005	2760	2760	2760	2760	0
85	20241014	184700	99018005	2760	2760	2760	2760	0
86	20241014	184600	99018005	2760	2760	2760	2760	0
87	20241014	184500	99018005	2760	2760	2760	2760	0
88	20241014	184400	99018005	2760	2760	2760	2760	0
89	20241014	184300	99018005	2760	2760	2760	2760	0
90	20241014	184200	99018005	2760	2760	2760	2760	0
91	20241014	184100	99018005	2760	2760	2760	2760	0
92	20241014	184000	99018005	2760	2760	2760	2760	6542
93	20241014	183900	99018005	2760	2760	2760	2760	0
94	20241014	183800	99018005	2760	2760	2760	2760	0
95	20241014	183700	99018005	2760	2760	2760	2760	0
96	20241014	183600	99018005	2760	2760	2760	2760	0
97	20241014	183500	99018005	2760	2760	2760	2760	0
98	20241014	183400	99018005	2760	2760	2760	2760	0
99	20241014	183300	99018005	2760	2760	2760	2760	0
100	20241014	183200	99018005	2760	2760	2760	2760	0
101	20241014	183100	99018005	2760	2760	2760	2760	0
102	20241014	183000	99018005	2760	2760	2760	2760	0
103	20241014	182900	99018005	2760	2760	2760	2760	0
104	20241014	182800	99018005	2760	2760	2760	2760	0
105	20241014	182700	99018005	2760	2760	2760	2760	0
106	20241014	182600	99018005	2760	2760	2760	2760	0
107	20241014	182500	99018005	2760	2760	2760	2760	0
108	20241014	182400	99018005	2760	2760	2760	2760	0
109	20241014	182300	99018005	2760	2760	2760	2760	0
110	20241014	182200	99018005	2760	2760	2760	2760	0
111	20241014	182100	99018005	2760	2760	2760	2760	0
112	20241014	182000	99018005	2760	2760	2760	2760	0
113	20241014	181900	99018005	2760	2760	2760	2760	0
114	20241014	181800	99018005	2760	2760	2760	2760	0
115	20241014	181700	99018005	2760	2760	2760	2760	0
116	20241014	181600	99018005	2760	2760	2760	2760	0
117	20241014	181500	99018005	2760	2760	2760	2760	0
118	20241014	181400	99018005	2760	2760	2760	2760	0
119	20241014	181300	99018005	2760	2760	2760	2760	0
120	20241014	181200	99018005	2760	2760	2760	2760	0
121	20241014	181100	99018005	2760	2760	2760	2760	0
122	20241014	181000	99018005	2760	2760	2760	2760	6542
123	20241014	180900	99018005	2760	2760	2760	2760	0
124	20241014	180800	99018005	2760	2760	2760	2760	0
125	20241014	180700	99018005	2760	2760	2760	2760	0
126	20241014	180600	99018005	2760	2760	2760	2760	0
127	20241014	180500	99018005	2760	2760	2760	2760	0
128	20241014	180400	99018005	2760	2760	2760	2760	0
129	20241014	180300	99018005	2760	2760	2760	2760	0
130	20241014	180200	99018005	2760	2760	2760	2760	0
131	20241014	180100	99018005	2760	2760	2760	2760	0
132	20241014	180000	99018005	2760	2760	2760	2760	0
133	20241014	175900	99018005	2760	2760	2760	2760	0
134	20241014	175800	99018005	2760	2760	2760	2760	0
135	20241014	175700	99018005	2760	2760	2760	2760	0
136	20241014	175600	99018005	2760	2760	2760	2760	0
137	20241014	175500	99018005	2760	2760	2760	2760	0
138	20241014	175400	99018005	2760	2760	2760	2760	0
139	20241014	175300	99018005	2760	2760	2760	2760	0
140	20241014	175200	99018005	2760	2760	2760	2760	0
141	20241014	175100	99018005	2760	2760	2760	2760	0
142	20241014	175000	99018005	2760	2760	2760	2760	0
143	20241014	174900	99018005	2760	2760	2760	2760	0
144	20241014	174800	99018005	2760	2760	2760	2760	0
145	20241014	174700	99018005	2760	2760	2760	2760	0
146	20241014	174600	99018005	2760	2760	2760	2760	0
147	20241014	174500	99018005	2760	2760	2760	2760	0
148	20241014	174400	99018005	2760	2760	2760	2760	0
149	20241014	174300	99018005	2760	2760	2760	2760	0
150	20241014	174200	99018005	2760	2760	2760	2760	0
151	20241014	174100	99018005	2760	2760	2760	2760	0
152	20241014	174000	99018005	2760	2760	2760	2760	6542
153	20241014	173900	99018005	2760	2760	2760	2760	0
154	20241014	173800	99018005	2760	2760	2760	2760	0
155	20241014	173700	99018005	2760	2760	2760	2760	0
156	20241014	173600	99018005	2760	2760	2760	2760	0
157	20241014	173500	99018005	2760	2760	2760	2760	0
158	20241014	173400	99018005	2760	2760	2760	2760	0
159	20241014	173300	99018005	2760	2760	2760	2760	0
160	20241014	173200	99018005	2760	2760	2760	2760	0
161	20241014	173100	99018005	2760	2760	2760	2760	0
162	20241014	173000	99018005	2760	2760	2760	2760	0
163	20241014	172900	99018005	2760	2760	2760	2760	0
164	20241014	172800	99018005	2760	2760	2760	2760	0
165	20241014	172700	99018005	2760	2760	2760	2760	0
166	20241014	172600	99018005	2760	2760	2760	2760	0
167	20241014	172500	99018005	2760	2760	2760	2760	0
168	20241014	172400	99018005	2760	2760	2760	2760	0
169	20241014	172300	99018005	2760	2760	2760	2760	0
170	20241014	172200	99018005	2760	2760	2760	2760	0
171	20241014	172100	99018005	2760	2760	2760	2760	0
172	20241014	172000	99018005	2760	2760	2760	2760	0
173	20241014	171900	99018005	2760	2760	2760	2760	0
174	20241014	171800	99018005	2760	2760	2760	2760	0
175	20241014	171700	99018005	2760	2760	2760	2760	0
176	20241014	171600	99018005	2760	2760	2760	2760	0
177	20241014	171500	99018005	2760	2760	2760	2760	0
178	20241014	171400	99018005	2760	2760	2760	2760	0
179	20241014	171300	99018005	2760	2760	2760	2760	0
180	20241014	171200	99018005	2760	2760	2760	2760	0
181	20241014	171100	99018005	2760	2760	2760	2760	0
182	20241014	171000	99018005	2760	2760	2760	2760	6542
183	20241014	170900	99018005	2760	2760	2760	2760	0
184	20241014	170800	99018005	2760	2760	2760	2760	0
185	20241014	170700	99018005	2760	2760	2760	2760	0
186	20241014	170600	99018005	2760	2760	2760	2760	0
187	20241014	170500	99018005	2760	2760	2760	2760	0
188	20241014	170400	99018005	2760	2760	2760	2760	0
189	20241014	170300	99018005	2760	2760	2760	2760	0
190	20241014	170200	99018005	2760	2760	2760	2760	0
191	20241014	170100	99018005	2760	2760	2760	2760	0
192	20241014	170000	99018005	2760	2760	2760	2760	0
193	20241014	165900	99018005	2760	2760	2760	2760	0
194	20241014	165800	99018005	2760	2760	2760	2760	0
195	20241014	165700	99018005	2760	2760	2760	2760	0
196	20241014	165600	99018005	2760	2760	2760	2760	0
197	20241014	165500	99018005	2760	2760	2760	2760	0
198	20241014	165400	99018005	2760	2760	2760	2760	0
199	20241014	165300	99018005	2760	2760	2760	2760	0
200	20241014	165200	99018005	2760	2760	2760	2760	0
201	20241014	165100	99018005	2760	2760	2760	2760	0
202	20241014	165000	99018005	2760	2760	2760	2760	0
203	20241014	164900	99018005	2760	2760	2760	2760	0
204	20241014	164800	99018005	2760	2760	2760	2760	0
205	20241014	164700	99018005	2760	2760	2760	2760	0
206	20241014	164600	99018005	2760	2760	2760	2760	0
207	20241014	164500	99018005	2760	2760	2760	2760	0
208	20241014	164400	99018005	2760	2760	2760	2760	0
209	20241014	164300	99018005	2760	2760	2760	2760	0
210	20241014	164200	99018005	2760	2760	2760	2760	0
211	20241014	164100	99018005	2760	2760	2760	2760	0
212	20241014	164000	99018005	2760	2760	2760	2760	6542
213	20241014	163900	99018005	2760	2760	2760	2760	0
214	20241014	163800	99018005	2760	2760	2760	2760	0
215	20241014	163700	99018005	2760	2760	2760	2760	0
216	20241014	163600	99018005	2760	2760	2760	2760	0
217	20241014	163500	99018005	2760	2760	2760	2760	0
218	20241014	163400	99018005	2760	2760	2760	2760	0
219	20241014	163300	99018005	2760	2760	2760	2760	0
220	20241014	163200	99018005	2760	2760	2760	2760	0
221	20241014	163100	99018005	2760	2760	2760	2760	0
222	20241014	163000	99018005	2760	2760	2760	2760	0
223	20241014	162900	99018005	2760	2760	2760	2760	0
224	20241014	162800	99018005	2760	2760	2760	2760	0
225	20241014	162700	99018005	2760	2760	2760	2760	0
226	20241014	162600	99018005	2760	2760	2760	2760	0
227	20241014	162500	99018005	2760	2760	2760	2760	0
228	20241014	162400	99018005	2760	2760	2760	2760	0
229	20241014	162300	99018005	2760	2760	2760	2760	0
230	20241014	162200	99018005	2760	2760	2760	2760	0
231	20241014	162100	99018005	2760	2760	2760	2760	0
232	20241014	162000	99018005	2760	2760	2760	2760	0
233	20241014	161900	99018005	2760	2760	2760	2760	0
234	20241014	161800	99018005	2760	2760	2760	2760	0
235	20241014	161700	99018005	2760	2760	2760	2760	0
236	20241014	161600	99018005	2760	2760	2760	2760	0
237	20241014	161500	99018005	2760	2760	2760	2760	0
238	20241014	161400	99018005	2760	2760	2760	2760	0
239	20241014	161300	99018005	2760	2760	2760	2760	0
240	20241014	161200	99018005	2760	2760	2760	2760	0
241	20241014	161100	99018005	2760	2760	2760	2760	0
242	20241014	161000	99018005	2760	2760	2760	2760	6542
243	20241014	160900	99018005	2760	2760	2760	2760	0
244	20241014	160800	99018005	2760	2760	2760	2760	0
245	20241014	160700	99018005	2760	2760	2760	2760	0
246	20241014	160600	99018005	2760	2760	2760	2760	0
247	20241014	160500	99018005	2760	2760	2760	2760	0
248	20241014	160400	99018005	2760	2760	2760	2760	0
249	20241014	160300	99018005	2760	2760	2760	2760	0
250	20241014	160200	99018005	2760	2760	2760	2760	0
251	20241014	160100	99018005	2760	2760	2760	2760	0
252	20241014	160000	99018005	2760	2760	2760	2760	0
253	20241014	155900	99018005	2760	2760	2760	2760	0
254	20241014	155800	99018005	2760	2760	2760	2760	0
255	20241014	155700	99018005	2760	2760	2760	2760	0
256	20241014	155600	99018005	2760	2760	2760	2760	0
257	20241014	155500	99018005	2760	2760	2760	2760	0
258	20241014	155400	99018005	2760	2760	2760	2760	0
259	20241014	155300	99018005	2760	2760	2760	2760	0
260	20241014	155200	99018005	2760	2760	2760	2760	0
261	20241014	155100	99018005	2760	2760	2760	2760	0
262	20241014	155000	99018005	2760	2760	2760	2760	0
263	20241014	154900	99018005	2760	2760	2760	2760	0
264	20241014	154800	99018005	2760	2760	2760	2760	0
265	20241014	154700	99018005	2760	2760	2760	2760	0
266	20241014	154600	99018005	2760	2760	2760	2760	0
267	20241014	154500	99018005	2760	2760	2760	2760	0
268	20241014	154400	99018005	2760	2760	2760	2760	0
269	20241014	154300	99018005	2760	2760	2760	2760	0
270	20241014	154200	99018005	2760	2760	2760	2760	0
271	20241014	154100	99018005	2760	2760	2760	2760	0
272	20241014	154000	99018005	2760	2760	2760	2760	6542
273	20241014	153900	99018005	2760	2760	2760	2760	0
274	20241014	153800	99018005	2760	2760	2760	2760	0
275	20241014	153700	99018005	2760	2760	2760	2760	0
276	20241014	153600	99018005	2760	2760	2760	2760	0
277	20241014	153500	99018005	2760	2760	2760	2760	0
278	20241014	153400	99018005	2760	2760	2760	2760	0
279	20241014	153300	99018005	2760	2760	2760	2760	0
280	20241014	153200	99018005	2760	2760	2760	2760	0
281	20241014	153100	99018005	2760	2760	2760	2760	0
282	20241014	153000	99018005	2760	2760	2760	2760	6542
283	20241014	152900	80962085	2750	2750	2750	2750	0
284	20241014	152800	80962085	2750	2750	2750	2750	0
285	20241014	152700	80962085	2750	2750	2750	2750	0
286	20241014	152600	80962085	2750	2750	2750	2750	0
287	20241014	152500	80962085	2750	2750	2750	2750	0
288	20241014	152400	80962085	2750	2750	2750	2750	0
289	20241014	152300	80962085	2750	2750	2750	2750	0
290	20241014	152200	80962085	2750	2750	2750	2750	0
291	20241014	152100	80962085	2750	2750	2750	2750	0
292	20241014	152000	80962085	2750	2750	2750	2750	0
293	20241014	151900	80962085	2750	2750	2750	2750	255
294	20241014	151800	80260835	2750	2750	2750	2750	72
295	20241014	151700	80062835	2750	2750	2750	2750	150
296	20241014	151600	79650335	2750	2750	2750	2750	35
297	20241014	151500	79554085	2745	2745	2745	2745	0
298	20241014	151400	79554085	2745	2745	2745	2745	3
299	20241014	151300	79545850	2740	2755	2755	2740	97
300	20241014	151200	79279095	2755	2745	2755	2745	4492
301	20241014	151100	66928485	2745	2745	2745	2745	0
302	20241014	151000	66928485	2745	2740	2745	2740	26
303	20241014	150900	66857120	2745	2745	2745	2745	16
304	20241014	150800	66813200	2745	2745	2745	2745	6
305	20241014	150700	66796730	2745	2745	2745	2745	0
306	20241014	150600	66796730	2745	2745	2745	2745	17
307	20241014	150500	66750065	2740	2740	2740	2740	0
308	20241014	150400	66750065	2740	2740	2740	2740	890
309	20241014	150300	64311465	2745	2745	2745	2745	1
310	20241014	150200	64308720	2740	2740	2740	2740	0
311	20241014	150100	64308720	2740	2745	2745	2740	302
312	20241014	150000	63481230	2745	2745	2745	2745	0
313	20241014	145900	63481230	2745	2745	2745	2745	0
314	20241014	145800	63481230	2745	2745	2745	2745	0
315	20241014	145700	63481230	2745	2745	2745	2745	0
316	20241014	145600	63481230	2745	2745	2745	2745	0
317	20241014	145500	63481230	2745	2745	2745	2745	150
318	20241014	145400	63069480	2745	2745	2745	2745	9
319	20241014	145300	63044775	2745	2745	2745	2745	0
320	20241014	145200	63044775	2745	2745	2745	2745	0
321	20241014	145100	63044775	2745	2745	2745	2745	51
322	20241014	145000	62904780	2740	2740	2740	2740	0
323	20241014	144900	62904780	2740	2740	2740	2740	0
324	20241014	144800	62904780	2740	2740	2740	2740	0
325	20241014	144700	62904780	2740	2740	2740	2740	0
326	20241014	144600	62904780	2740	2740	2740	2740	88
327	20241014	144500	62663660	2745	2745	2745	2745	5
328	20241014	144400	62649935	2745	2745	2745	2745	0
329	20241014	144300	62649935	2745	2745	2745	2745	18
330	20241014	144200	62600525	2745	2745	2745	2745	0
331	20241014	144100	62600525	2745	2745	2745	2745	105
332	20241014	144000	62312300	2740	2740	2740	2740	0
333	20241014	143900	62312300	2740	2740	2740	2740	0
334	20241014	143800	62312300	2740	2740	2740	2740	1
335	20241014	143700	62309560	2745	2745	2745	2745	18
336	20241014	143600	62260150	2745	2745	2745	2745	45
337	20241014	143500	62136625	2745	2745	2745	2745	0
338	20241014	143400	62136625	2745	2745	2745	2745	5
339	20241014	143300	62122900	2745	2745	2745	2745	16
340	20241014	143200	62078980	2745	2740	2745	2740	26
341	20241014	143100	62007730	2740	2740	2740	2740	6
342	20241014	143000	61991290	2740	2740	2740	2740	0
343	20241014	142900	61991290	2740	2740	2740	2740	11
344	20241014	142800	61961150	2740	2740	2740	2740	0
345	20241014	142700	61961150	2740	2740	2740	2740	0
346	20241014	142600	61961150	2740	2740	2740	2740	0
347	20241014	142500	61961150	2740	2740	2740	2740	0
348	20241014	142400	61961150	2740	2740	2740	2740	0
349	20241014	142300	61961150	2740	2740	2740	2740	5
350	20241014	142200	61947450	2740	2740	2740	2740	210
351	20241014	142100	61372050	2740	2740	2740	2740	0
352	20241014	142000	61372050	2740	2740	2740	2740	212
353	20241014	141900	60791170	2740	2740	2740	2740	3
354	20241014	141800	60782950	2740	2740	2740	2740	0
355	20241014	141700	60782950	2740	2740	2740	2740	15
356	20241014	141600	60741850	2740	2740	2740	2740	0
357	20241014	141500	60741850	2740	2740	2740	2740	0
358	20241014	141400	60741850	2740	2740	2740	2740	2
359	20241014	141300	60736370	2740	2735	2740	2735	42
360	20241014	141200	60621485	2740	2740	2740	2740	20
361	20241014	141100	60566685	2740	2740	2740	2740	11
362	20241014	141000	60536545	2740	2740	2740	2740	0
363	20241014	140900	60536545	2740	2740	2740	2740	10
364	20241014	140800	60509145	2740	2740	2740	2740	0
365	20241014	140700	60509145	2740	2740	2740	2740	2
366	20241014	140600	60503665	2740	2740	2740	2740	801
367	20241014	140500	58308925	2735	2730	2735	2730	580
368	20241014	140400	56722915	2730	2730	2730	2730	0
369	20241014	140300	56722915	2730	2730	2730	2730	0
370	20241014	140200	56722915	2730	2730	2730	2730	2
371	20241014	140100	56717455	2730	2730	2730	2730	0
372	20241014	140000	56717455	2730	2730	2730	2730	0
373	20241014	135900	56717455	2730	2730	2730	2730	120
374	20241014	135800	56389855	2730	2730	2730	2730	0
375	20241014	135700	56389855	2730	2730	2730	2730	0
376	20241014	135600	56389855	2730	2730	2730	2730	0
377	20241014	135500	56389855	2730	2720	2730	2720	2549
378	20241014	135400	49442575	2725	2725	2725	2725	12
379	20241014	135300	49409875	2725	2725	2725	2725	0
380	20241014	135200	49409875	2725	2725	2725	2725	0
381	20241014	135100	49409875	2725	2725	2725	2725	0
382	20241014	135000	49409875	2725	2720	2725	2720	1599
383	20241014	134900	45059510	2720	2720	2720	2720	0
384	20241014	134800	45059510	2720	2720	2720	2720	0
385	20241014	134700	45059510	2720	2720	2720	2720	0
386	20241014	134600	45059510	2720	2720	2720	2720	0
387	20241014	134500	45059510	2720	2720	2720	2720	0
388	20241014	134400	45059510	2720	2720	2720	2720	0
389	20241014	134300	45059510	2720	2720	2720	2720	0
390	20241014	134200	45059510	2720	2720	2720	2720	0
391	20241014	134100	45059510	2720	2720	2720	2720	0
392	20241014	134000	45059510	2720	2720	2720	2720	0
393	20241014	133900	45059510	2720	2720	2720	2720	0
394	20241014	133800	45059510	2720	2720	2720	2720	0
395	20241014	133700	45059510	2720	2720	2720	2720	0
396	20241014	133600	45059510	2720	2720	2720	2720	3
397	20241014	133500	45051350	2720	2720	2720	2720	0
398	20241014	133400	45051350	2720	2720	2720	2720	6
399	20241014	133300	45035030	2720	2720	2720	2720	0
400	20241014	133200	45035030	2720	2720	2720	2720	0
401	20241014	133100	45035030	2720	2720	2720	2720	0
402	20241014	133000	45035030	2720	2720	2720	2720	0
403	20241014	132900	45035030	2720	2720	2720	2720	0
404	20241014	132800	45035030	2720	2720	2720	2720	0
405	20241014	132700	45035030	2720	2720	2720	2720	0
406	20241014	132600	45035030	2720	2720	2720	2720	0
407	20241014	132500	45035030	2720	2720	2720	2720	0
408	20241014	132400	45035030	2720	2720	2720	2720	0
409	20241014	132300	45035030	2720	2720	2720	2720	0
410	20241014	132200	45035030	2720	2720	2720	2720	0
411	20241014	132100	45035030	2720	2720	2720	2720	0
412	20241014	132000	45035030	2720	2720	2720	2720	0
413	20241014	131900	45035030	2720	2720	2720	2720	0
414	20241014	131800	45035030	2720	2720	2720	2720	0
415	20241014	131700	45035030	2720	2720	2720	2720	0
416	20241014	131600	45035030	2720	2720	2720	2720	0
417	20241014	131500	45035030	2720	2720	2720	2720	0
418	20241014	131400	45035030	2720	2720	2720	2720	18
419	20241014	131300	44986070	2720	2720	2720	2720	10
420	20241014	131200	44958870	2710	2710	2710	2710	0
421	20241014	131100	44958870	2710	2710	2710	2710	0
422	20241014	131000	44958870	2710	2710	2710	2710	37
423	20241014	130900	44858600	2715	2715	2715	2715	0
424	20241014	130800	44858600	2715	2715	2715	2715	0
425	20241014	130700	44858600	2715	2715	2715	2715	90
426	20241014	130600	44614250	2715	2715	2715	2715	0
427	20241014	130500	44614250	2715	2715	2715	2715	0
428	20241014	130400	44614250	2715	2715	2715	2715	0
429	20241014	130300	44614250	2715	2715	2715	2715	0
430	20241014	130200	44614250	2715	2715	2715	2715	0
431	20241014	130100	44614250	2715	2715	2715	2715	0
432	20241014	130000	44614250	2715	2715	2715	2715	0
433	20241014	125900	44614250	2715	2715	2715	2715	0
434	20241014	125800	44614250	2715	2715	2715	2715	0
435	20241014	125700	44614250	2715	2715	2715	2715	0
436	20241014	125600	44614250	2715	2715	2715	2715	0
437	20241014	125500	44614250	2715	2715	2715	2715	0
438	20241014	125400	44614250	2715	2715	2715	2715	0
439	20241014	125300	44614250	2715	2715	2715	2715	0
440	20241014	125200	44614250	2715	2715	2715	2715	0
441	20241014	125100	44614250	2715	2715	2715	2715	0
442	20241014	125000	44614250	2715	2715	2715	2715	0
443	20241014	124900	44614250	2715	2715	2715	2715	0
444	20241014	124800	44614250	2715	2715	2715	2715	0
445	20241014	124700	44614250	2715	2715	2715	2715	41
446	20241014	124600	44502935	2720	2720	2720	2720	0
447	20241014	124500	44502935	2720	2720	2720	2720	0
448	20241014	124400	44502935	2720	2720	2720	2720	1
449	20241014	124300	44500215	2720	2720	2720	2720	23
450	20241014	124200	44437655	2720	2720	2720	2720	0
451	20241014	124100	44437655	2720	2720	2720	2720	0
452	20241014	124000	44437655	2720	2720	2720	2720	7
453	20241014	123900	44418615	2720	2720	2720	2720	0
454	20241014	123800	44418615	2720	2720	2720	2720	0
455	20241014	123700	44418615	2720	2720	2720	2720	3
456	20241014	123600	44410455	2720	2720	2720	2720	0
457	20241014	123500	44410455	2720	2720	2720	2720	2
458	20241014	123400	44405015	2720	2720	2720	2720	0
459	20241014	123300	44405015	2720	2720	2720	2720	8
460	20241014	123200	44383255	2720	2720	2720	2720	0
461	20241014	123100	44383255	2720	2720	2720	2720	0
462	20241014	123000	44383255	2720	2720	2720	2720	0
463	20241014	122900	44383255	2720	2720	2720	2720	2
464	20241014	122800	44377815	2720	2720	2720	2720	14
465	20241014	122700	44339735	2720	2720	2720	2720	108
466	20241014	122600	44045975	2720	2720	2720	2720	3
467	20241014	122500	44037815	2720	2720	2720	2720	30
468	20241014	122400	43956215	2720	2720	2720	2720	0
469	20241014	122300	43956215	2720	2720	2720	2720	0
470	20241014	122200	43956215	2720	2720	2720	2720	0
471	20241014	122100	43956215	2720	2720	2720	2720	0
472	20241014	122000	43956215	2720	2720	2720	2720	1
473	20241014	121900	43953495	2715	2715	2715	2715	0
474	20241014	121800	43953495	2715	2715	2715	2715	60
475	20241014	121700	43790595	2715	2715	2715	2715	50
476	20241014	121600	43654845	2715	2715	2715	2715	1
477	20241014	121500	43652130	2715	2715	2715	2715	19
478	20241014	121400	43600545	2715	2715	2715	2715	90
479	20241014	121300	43356195	2715	2715	2715	2715	135
480	20241014	121200	42989670	2715	2715	2715	2715	0
481	20241014	121100	42989670	2715	2715	2715	2715	55
482	20241014	121000	42840345	2715	2715	2715	2715	0
483	20241014	120900	42840345	2715	2715	2715	2715	0
484	20241014	120800	42840345	2715	2715	2715	2715	1
485	20241014	120700	42837630	2715	2715	2715	2715	0
486	20241014	120600	42837630	2715	2715	2715	2715	0
487	20241014	120500	42837630	2715	2715	2715	2715	0
488	20241014	120400	42837630	2715	2710	2715	2710	67
489	20241014	120300	42655785	2710	2710	2710	2710	18
490	20241014	120200	42607005	2710	2710	2710	2710	0
491	20241014	120100	42607005	2710	2710	2710	2710	0
492	20241014	120000	42607005	2710	2710	2710	2710	0
493	20241014	115900	42607005	2710	2710	2710	2710	0
494	20241014	115800	42607005	2710	2710	2710	2710	0
495	20241014	115700	42607005	2710	2710	2710	2710	0
496	20241014	115600	42607005	2710	2710	2710	2710	14
497	20241014	115500	42569065	2705	2705	2705	2705	316
498	20241014	115400	41714285	2710	2710	2710	2710	0
499	20241014	115300	41714285	2710	2710	2710	2710	9
500	20241014	115200	41689895	2710	2710	2710	2710	5
501	20241014	115100	41676345	2705	2705	2705	2705	0
502	20241014	115000	41676345	2705	2705	2705	2705	0
503	20241014	114900	41676345	2705	2705	2705	2705	0
504	20241014	114800	41676345	2705	2705	2705	2705	1
505	20241014	114700	41673640	2710	2710	2710	2710	0
506	20241014	114600	41673640	2710	2710	2710	2710	15
507	20241014	114500	41632990	2710	2710	2710	2710	2
508	20241014	114400	41627570	2705	2705	2705	2705	0
509	20241014	114300	41627570	2705	2705	2705	2705	0
510	20241014	114200	41627570	2705	2705	2705	2705	0
511	20241014	114100	41627570	2705	2705	2705	2705	0
512	20241014	114000	41627570	2705	2705	2705	2705	97
513	20241014	113900	41365185	2705	2705	2705	2705	0
514	20241014	113800	41365185	2705	2705	2705	2705	0
515	20241014	113700	41365185	2705	2705	2705	2705	0
516	20241014	113600	41365185	2705	2705	2705	2705	0
517	20241014	113500	41365185	2705	2705	2705	2705	0
518	20241014	113400	41365185	2705	2705	2705	2705	0
519	20241014	113300	41365185	2705	2705	2705	2705	0
520	20241014	113200	41365185	2705	2705	2705	2705	0
521	20241014	113100	41365185	2705	2705	2705	2705	0
522	20241014	113000	41365185	2705	2705	2705	2705	0
523	20241014	112900	41365185	2705	2705	2705	2705	0
524	20241014	112800	41365185	2705	2705	2705	2705	300
525	20241014	112700	40553685	2710	2710	2710	2710	0
526	20241014	112600	40553685	2710	2710	2710	2710	114
527	20241014	112500	40244745	2710	2710	2710	2710	0
528	20241014	112400	40244745	2710	2710	2710	2710	0
529	20241014	112300	40244745	2710	2710	2710	2710	0
530	20241014	112200	40244745	2710	2710	2710	2710	15
531	20241014	112100	40204095	2705	2705	2705	2705	0
532	20241014	112000	40204095	2705	2705	2705	2705	0
533	20241014	111900	40204095	2705	2705	2705	2705	1000
534	20241014	111800	37499095	2710	2710	2710	2710	2
535	20241014	111700	37493675	2710	2710	2710	2710	0
536	20241014	111600	37493675	2710	2710	2710	2710	1
537	20241014	111500	37490965	2710	2710	2710	2710	0
538	20241014	111400	37490965	2710	2710	2710	2710	20
539	20241014	111300	37436765	2705	2705	2705	2705	254
540	20241014	111200	36749695	2710	2710	2710	2710	0
541	20241014	111100	36749695	2710	2710	2710	2710	0
542	20241014	111000	36749695	2710	2710	2710	2710	0
543	20241014	110900	36749695	2710	2710	2710	2710	0
544	20241014	110800	36749695	2710	2710	2710	2710	0
545	20241014	110700	36749695	2710	2710	2710	2710	0
546	20241014	110600	36749695	2710	2710	2710	2710	0
547	20241014	110500	36749695	2710	2710	2710	2710	0
548	20241014	110400	36749695	2710	2710	2710	2710	0
549	20241014	110300	36749695	2710	2710	2710	2710	7
550	20241014	110200	36730725	2710	2710	2710	2710	0
551	20241014	110100	36730725	2710	2710	2710	2710	0
552	20241014	110000	36730725	2710	2710	2710	2710	37
553	20241014	105900	36630455	2710	2710	2710	2710	4
554	20241014	105800	36619615	2705	2705	2705	2705	1
555	20241014	105700	36616910	2710	2710	2710	2710	1
556	20241014	105600	36614200	2710	2710	2710	2710	0
557	20241014	105500	36614200	2710	2705	2710	2705	25
558	20241014	105400	36546550	2705	2705	2705	2705	181
559	20241014	105300	36056945	2705	2705	2705	2705	0
560	20241014	105200	36056945	2705	2705	2705	2705	0
561	20241014	105100	36056945	2705	2705	2705	2705	181
562	20241014	105000	35567340	2710	2710	2710	2710	4
563	20241014	104900	35556500	2710	2710	2710	2710	0
564	20241014	104800	35556500	2710	2710	2710	2710	0
565	20241014	104700	35556500	2710	2710	2710	2710	0
566	20241014	104600	35556500	2710	2710	2710	2710	8
567	20241014	104500	35534820	2710	2710	2710	2710	19
568	20241014	104400	35483330	2710	2710	2710	2710	0
569	20241014	104300	35483330	2710	2710	2710	2710	0
570	20241014	104200	35483330	2710	2715	2715	2710	8
571	20241014	104100	35461645	2710	2715	2715	2710	31
572	20241014	104000	35377630	2705	2705	2705	2705	0
573	20241014	103900	35377630	2705	2705	2705	2705	9
574	20241014	103800	35353285	2705	2705	2705	2705	0
575	20241014	103700	35353285	2705	2705	2705	2705	0
576	20241014	103600	35353285	2705	2705	2705	2705	36
577	20241014	103500	35255905	2705	2705	2705	2705	0
578	20241014	103400	35255905	2705	2705	2705	2705	1167
579	20241014	103300	32099170	2715	2715	2715	2715	0
580	20241014	103200	32099170	2715	2715	2715	2715	2
581	20241014	103100	32093740	2705	2705	2705	2705	550
582	20241014	103000	30605990	2705	2705	2705	2705	40
583	20241014	102900	30497790	2705	2705	2705	2705	0
584	20241014	102800	30497790	2705	2705	2705	2705	0
585	20241014	102700	30497790	2705	2705	2705	2705	0
586	20241014	102600	30497790	2705	2705	2705	2705	0
587	20241014	102500	30497790	2705	2705	2705	2705	0
588	20241014	102400	30497790	2705	2705	2705	2705	33
589	20241014	102300	30408525	2705	2705	2705	2705	0
590	20241014	102200	30408525	2705	2705	2705	2705	0
591	20241014	102100	30408525	2705	2705	2705	2705	0
592	20241014	102000	30408525	2705	2705	2705	2705	322
593	20241014	101900	29537515	2705	2705	2705	2705	0
594	20241014	101800	29537515	2705	2705	2705	2705	1183
595	20241014	101700	26337500	2710	2710	2710	2710	0
596	20241014	101600	26337500	2710	2710	2710	2710	92
597	20241014	101500	26088180	2710	2710	2710	2710	23
598	20241014	101400	26025850	2710	2710	2710	2710	37
599	20241014	101300	25925580	2710	2710	2710	2710	0
600	20241014	101200	25925580	2710	2710	2710	2710	0
601	20241014	101100	25925580	2710	2710	2710	2710	0
602	20241014	101000	25925580	2710	2710	2710	2710	99
603	20241014	100900	25657290	2710	2710	2710	2710	0
604	20241014	100800	25657290	2710	2710	2710	2710	112
605	20241014	100700	25353770	2710	2710	2710	2710	390
606	20241014	100600	24296870	2705	2705	2705	2705	101
607	20241014	100500	24023665	2710	2710	2710	2710	0
608	20241014	100400	24023665	2710	2710	2710	2710	3
609	20241014	100300	24015535	2715	2715	2715	2715	0
610	20241014	100200	24015535	2715	2715	2715	2715	1
611	20241014	100100	24012820	2705	2705	2705	2705	0
612	20241014	100000	24012820	2705	2705	2705	2705	1000
613	20241014	095900	21307820	2705	2710	2710	2705	2000
614	20241014	095800	15896700	2715	2715	2715	2715	0
615	20241014	095700	15896700	2715	2715	2715	2715	4
616	20241014	095600	15885840	2720	2720	2720	2720	0
617	20241014	095500	15885840	2720	2720	2720	2720	1
618	20241014	095400	15883120	2720	2720	2720	2720	0
619	20241014	095300	15883120	2720	2720	2720	2720	3
620	20241014	095200	15874960	2720	2720	2720	2720	5
621	20241014	095100	15861360	2720	2720	2720	2720	0
622	20241014	095000	15861360	2720	2720	2720	2720	5
623	20241014	094900	15847760	2720	2720	2720	2720	0
624	20241014	094800	15847760	2720	2720	2720	2720	49
625	20241014	094700	15714480	2720	2720	2720	2710	7
626	20241014	094600	15695460	2710	2715	2715	2710	1548
627	20241014	094500	11500140	2715	2715	2715	2715	3
628	20241014	094400	11491995	2715	2715	2715	2715	1
629	20241014	094300	11489280	2710	2710	2710	2710	0
630	20241014	094200	11489280	2710	2710	2710	2710	126
631	20241014	094100	11147820	2715	2710	2715	2710	581
632	20241014	094000	9573285	2715	2715	2715	2715	0
633	20241014	093900	9573285	2715	2715	2715	2715	1
634	20241014	093800	9570570	2715	2715	2715	2715	0
635	20241014	093700	9570570	2715	2715	2715	2715	1
636	20241014	093600	9567855	2720	2720	2720	2720	0
637	20241014	093500	9567855	2720	2720	2720	2720	0
638	20241014	093400	9567855	2720	2720	2720	2720	9
639	20241014	093300	9543375	2720	2720	2720	2720	12
640	20241014	093200	9510735	2720	2720	2720	2720	0
641	20241014	093100	9510735	2720	2720	2720	2720	0
642	20241014	093000	9510735	2720	2720	2720	2720	16
643	20241014	092900	9467215	2710	2710	2710	2710	0
644	20241014	092800	9467215	2710	2710	2710	2710	0
645	20241014	092700	9467215	2710	2710	2710	2710	12
646	20241014	092600	9434695	2720	2720	2720	2720	0
647	20241014	092500	9434695	2720	2720	2720	2720	0
648	20241014	092400	9434695	2720	2715	2720	2715	5
649	20241014	092300	9421115	2705	2705	2705	2705	53
650	20241014	092200	9277750	2705	2705	2705	2705	4
651	20241014	092100	9266930	2710	2710	2710	2710	29
652	20241014	092000	9188340	2710	2710	2710	2710	7
653	20241014	091900	9169370	2710	2710	2710	2710	3
654	20241014	091800	9161240	2710	2710	2710	2710	0
655	20241014	091700	9161240	2710	2710	2710	2710	0
656	20241014	091600	9161240	2710	2710	2710	2710	0
657	20241014	091500	9161240	2710	2710	2710	2710	2
658	20241014	091400	9155820	2710	2705	2710	2705	239
659	20241014	091300	8508140	2705	2705	2705	2705	298
660	20241014	091200	7702050	2710	2710	2710	2710	2
661	20241014	091100	7696630	2710	2710	2710	2710	73
662	20241014	091000	7498800	2710	2710	2710	2710	0
663	20241014	090900	7498800	2710	2710	2710	2710	0
664	20241014	090800	7498800	2710	2710	2710	2710	0
665	20241014	090700	7498800	2710	2710	2710	2710	3
666	20241014	090600	7490670	2715	2715	2715	2715	0
667	20241014	090500	7490670	2715	2710	2715	2710	277
668	20241014	090400	6739985	2705	2715	2715	2705	1564
669	20241014	090300	2509340	2710	2710	2710	2710	28
670	20241014	090200	2433460	2700	2700	2700	2700	0
671	20241014	090100	2433460	2700	2705	2705	2700	707
672	20241014	090000	522945	2705	2710	2710	2705	193