KissMeData/100700/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	201100	236704725	2830	2830	2830	2830	1206
3	20241014	201000	236704725	2830	2830	2830	2830	0
4	20241014	200900	236704725	2830	2830	2830	2830	0
5	20241014	200800	236704725	2830	2830	2830	2830	0
6	20241014	200700	236704725	2830	2830	2830	2830	0
7	20241014	200600	236704725	2830	2830	2830	2830	0
8	20241014	200500	236704725	2830	2830	2830	2830	0
9	20241014	200400	236704725	2830	2830	2830	2830	0
10	20241014	200300	236704725	2830	2830	2830	2830	0
11	20241014	200200	236704725	2830	2830	2830	2830	0
12	20241014	200100	236704725	2830	2830	2830	2830	0
13	20241014	200000	236704725	2830	2830	2830	2830	0
14	20241014	195900	236704725	2830	2830	2830	2830	0
15	20241014	195800	236704725	2830	2830	2830	2830	0
16	20241014	195700	236704725	2830	2830	2830	2830	0
17	20241014	195600	236704725	2830	2830	2830	2830	0
18	20241014	195500	236704725	2830	2830	2830	2830	0
19	20241014	195400	236704725	2830	2830	2830	2830	0
20	20241014	195300	236704725	2830	2830	2830	2830	0
21	20241014	195200	236704725	2830	2830	2830	2830	0
22	20241014	195100	236704725	2830	2830	2830	2830	0
23	20241014	195000	236704725	2830	2830	2830	2830	0
24	20241014	194900	236704725	2830	2830	2830	2830	0
25	20241014	194800	236704725	2830	2830	2830	2830	0
26	20241014	194700	236704725	2830	2830	2830	2830	0
27	20241014	194600	236704725	2830	2830	2830	2830	0
28	20241014	194500	236704725	2830	2830	2830	2830	0
29	20241014	194400	236704725	2830	2830	2830	2830	0
30	20241014	194300	236704725	2830	2830	2830	2830	0
31	20241014	194200	236704725	2830	2830	2830	2830	0
32	20241014	194100	236704725	2830	2830	2830	2830	1206
33	20241014	194000	236704725	2830	2830	2830	2830	0
34	20241014	193900	236704725	2830	2830	2830	2830	0
35	20241014	193800	236704725	2830	2830	2830	2830	0
36	20241014	193700	236704725	2830	2830	2830	2830	0
37	20241014	193600	236704725	2830	2830	2830	2830	0
38	20241014	193500	236704725	2830	2830	2830	2830	0
39	20241014	193400	236704725	2830	2830	2830	2830	0
40	20241014	193300	236704725	2830	2830	2830	2830	0
41	20241014	193200	236704725	2830	2830	2830	2830	0
42	20241014	193100	236704725	2830	2830	2830	2830	0
43	20241014	193000	236704725	2830	2830	2830	2830	0
44	20241014	192900	236704725	2830	2830	2830	2830	0
45	20241014	192800	236704725	2830	2830	2830	2830	0
46	20241014	192700	236704725	2830	2830	2830	2830	0
47	20241014	192600	236704725	2830	2830	2830	2830	0
48	20241014	192500	236704725	2830	2830	2830	2830	0
49	20241014	192400	236704725	2830	2830	2830	2830	0
50	20241014	192300	236704725	2830	2830	2830	2830	0
51	20241014	192200	236704725	2830	2830	2830	2830	0
52	20241014	192100	236704725	2830	2830	2830	2830	0
53	20241014	192000	236704725	2830	2830	2830	2830	0
54	20241014	191900	236704725	2830	2830	2830	2830	0
55	20241014	191800	236704725	2830	2830	2830	2830	0
56	20241014	191700	236704725	2830	2830	2830	2830	0
57	20241014	191600	236704725	2830	2830	2830	2830	0
58	20241014	191500	236704725	2830	2830	2830	2830	0
59	20241014	191400	236704725	2830	2830	2830	2830	0
60	20241014	191300	236704725	2830	2830	2830	2830	0
61	20241014	191200	236704725	2830	2830	2830	2830	0
62	20241014	191100	236704725	2830	2830	2830	2830	1206
63	20241014	191000	236704725	2830	2830	2830	2830	0
64	20241014	190900	236704725	2830	2830	2830	2830	0
65	20241014	190800	236704725	2830	2830	2830	2830	0
66	20241014	190700	236704725	2830	2830	2830	2830	0
67	20241014	190600	236704725	2830	2830	2830	2830	0
68	20241014	190500	236704725	2830	2830	2830	2830	0
69	20241014	190400	236704725	2830	2830	2830	2830	0
70	20241014	190300	236704725	2830	2830	2830	2830	0
71	20241014	190200	236704725	2830	2830	2830	2830	0
72	20241014	190100	236704725	2830	2830	2830	2830	0
73	20241014	190000	236704725	2830	2830	2830	2830	0
74	20241014	185900	236704725	2830	2830	2830	2830	0
75	20241014	185800	236704725	2830	2830	2830	2830	0
76	20241014	185700	236704725	2830	2830	2830	2830	0
77	20241014	185600	236704725	2830	2830	2830	2830	0
78	20241014	185500	236704725	2830	2830	2830	2830	0
79	20241014	185400	236704725	2830	2830	2830	2830	0
80	20241014	185300	236704725	2830	2830	2830	2830	0
81	20241014	185200	236704725	2830	2830	2830	2830	0
82	20241014	185100	236704725	2830	2830	2830	2830	0
83	20241014	185000	236704725	2830	2830	2830	2830	0
84	20241014	184900	236704725	2830	2830	2830	2830	0
85	20241014	184800	236704725	2830	2830	2830	2830	0
86	20241014	184700	236704725	2830	2830	2830	2830	0
87	20241014	184600	236704725	2830	2830	2830	2830	0
88	20241014	184500	236704725	2830	2830	2830	2830	0
89	20241014	184400	236704725	2830	2830	2830	2830	0
90	20241014	184300	236704725	2830	2830	2830	2830	0
91	20241014	184200	236704725	2830	2830	2830	2830	0
92	20241014	184100	236704725	2830	2830	2830	2830	1206
93	20241014	184000	236704725	2830	2830	2830	2830	0
94	20241014	183900	236704725	2830	2830	2830	2830	0
95	20241014	183800	236704725	2830	2830	2830	2830	0
96	20241014	183700	236704725	2830	2830	2830	2830	0
97	20241014	183600	236704725	2830	2830	2830	2830	0
98	20241014	183500	236704725	2830	2830	2830	2830	0
99	20241014	183400	236704725	2830	2830	2830	2830	0
100	20241014	183300	236704725	2830	2830	2830	2830	0
101	20241014	183200	236704725	2830	2830	2830	2830	0
102	20241014	183100	236704725	2830	2830	2830	2830	0
103	20241014	183000	236704725	2830	2830	2830	2830	0
104	20241014	182900	236704725	2830	2830	2830	2830	0
105	20241014	182800	236704725	2830	2830	2830	2830	0
106	20241014	182700	236704725	2830	2830	2830	2830	0
107	20241014	182600	236704725	2830	2830	2830	2830	0
108	20241014	182500	236704725	2830	2830	2830	2830	0
109	20241014	182400	236704725	2830	2830	2830	2830	0
110	20241014	182300	236704725	2830	2830	2830	2830	0
111	20241014	182200	236704725	2830	2830	2830	2830	0
112	20241014	182100	236704725	2830	2830	2830	2830	0
113	20241014	182000	236704725	2830	2830	2830	2830	0
114	20241014	181900	236704725	2830	2830	2830	2830	0
115	20241014	181800	236704725	2830	2830	2830	2830	0
116	20241014	181700	236704725	2830	2830	2830	2830	0
117	20241014	181600	236704725	2830	2830	2830	2830	0
118	20241014	181500	236704725	2830	2830	2830	2830	0
119	20241014	181400	236704725	2830	2830	2830	2830	0
120	20241014	181300	236704725	2830	2830	2830	2830	0
121	20241014	181200	236704725	2830	2830	2830	2830	0
122	20241014	181100	236704725	2830	2830	2830	2830	1206
123	20241014	181000	236704725	2830	2830	2830	2830	0
124	20241014	180900	236704725	2830	2830	2830	2830	0
125	20241014	180800	236704725	2830	2830	2830	2830	0
126	20241014	180700	236704725	2830	2830	2830	2830	0
127	20241014	180600	236704725	2830	2830	2830	2830	0
128	20241014	180500	236704725	2830	2830	2830	2830	0
129	20241014	180400	236704725	2830	2830	2830	2830	0
130	20241014	180300	236704725	2830	2830	2830	2830	0
131	20241014	180200	236704725	2830	2830	2830	2830	0
132	20241014	180100	236704725	2830	2830	2830	2830	0
133	20241014	180000	236704725	2830	2830	2830	2830	0
134	20241014	175900	236704725	2830	2830	2830	2830	0
135	20241014	175800	236704725	2830	2830	2830	2830	0
136	20241014	175700	236704725	2830	2830	2830	2830	0
137	20241014	175600	236704725	2830	2830	2830	2830	0
138	20241014	175500	236704725	2830	2830	2830	2830	0
139	20241014	175400	236704725	2830	2830	2830	2830	0
140	20241014	175300	236704725	2830	2830	2830	2830	0
141	20241014	175200	236704725	2830	2830	2830	2830	0
142	20241014	175100	236704725	2830	2830	2830	2830	0
143	20241014	175000	236704725	2830	2830	2830	2830	0
144	20241014	174900	236704725	2830	2830	2830	2830	0
145	20241014	174800	236704725	2830	2830	2830	2830	0
146	20241014	174700	236704725	2830	2830	2830	2830	0
147	20241014	174600	236704725	2830	2830	2830	2830	0
148	20241014	174500	236704725	2830	2830	2830	2830	0
149	20241014	174400	236704725	2830	2830	2830	2830	0
150	20241014	174300	236704725	2830	2830	2830	2830	0
151	20241014	174200	236704725	2830	2830	2830	2830	0
152	20241014	174100	236704725	2830	2830	2830	2830	1206
153	20241014	174000	236704725	2830	2830	2830	2830	0
154	20241014	173900	236704725	2830	2830	2830	2830	0
155	20241014	173800	236704725	2830	2830	2830	2830	0
156	20241014	173700	236704725	2830	2830	2830	2830	0
157	20241014	173600	236704725	2830	2830	2830	2830	0
158	20241014	173500	236704725	2830	2830	2830	2830	0
159	20241014	173400	236704725	2830	2830	2830	2830	0
160	20241014	173300	236704725	2830	2830	2830	2830	0
161	20241014	173200	236704725	2830	2830	2830	2830	0
162	20241014	173100	236704725	2830	2830	2830	2830	0
163	20241014	173000	236704725	2830	2830	2830	2830	0
164	20241014	172900	236704725	2830	2830	2830	2830	0
165	20241014	172800	236704725	2830	2830	2830	2830	0
166	20241014	172700	236704725	2830	2830	2830	2830	0
167	20241014	172600	236704725	2830	2830	2830	2830	0
168	20241014	172500	236704725	2830	2830	2830	2830	0
169	20241014	172400	236704725	2830	2830	2830	2830	0
170	20241014	172300	236704725	2830	2830	2830	2830	0
171	20241014	172200	236704725	2830	2830	2830	2830	0
172	20241014	172100	236704725	2830	2830	2830	2830	0
173	20241014	172000	236704725	2830	2830	2830	2830	0
174	20241014	171900	236704725	2830	2830	2830	2830	0
175	20241014	171800	236704725	2830	2830	2830	2830	0
176	20241014	171700	236704725	2830	2830	2830	2830	0
177	20241014	171600	236704725	2830	2830	2830	2830	0
178	20241014	171500	236704725	2830	2830	2830	2830	0
179	20241014	171400	236704725	2830	2830	2830	2830	0
180	20241014	171300	236704725	2830	2830	2830	2830	0
181	20241014	171200	236704725	2830	2830	2830	2830	0
182	20241014	171100	236704725	2830	2830	2830	2830	1206
183	20241014	171000	236704725	2830	2830	2830	2830	0
184	20241014	170900	236704725	2830	2830	2830	2830	0
185	20241014	170800	236704725	2830	2830	2830	2830	0
186	20241014	170700	236704725	2830	2830	2830	2830	0
187	20241014	170600	236704725	2830	2830	2830	2830	0
188	20241014	170500	236704725	2830	2830	2830	2830	0
189	20241014	170400	236704725	2830	2830	2830	2830	0
190	20241014	170300	236704725	2830	2830	2830	2830	0
191	20241014	170200	236704725	2830	2830	2830	2830	0
192	20241014	170100	236704725	2830	2830	2830	2830	0
193	20241014	170000	236704725	2830	2830	2830	2830	0
194	20241014	165900	236704725	2830	2830	2830	2830	0
195	20241014	165800	236704725	2830	2830	2830	2830	0
196	20241014	165700	236704725	2830	2830	2830	2830	0
197	20241014	165600	236704725	2830	2830	2830	2830	0
198	20241014	165500	236704725	2830	2830	2830	2830	0
199	20241014	165400	236704725	2830	2830	2830	2830	0
200	20241014	165300	236704725	2830	2830	2830	2830	0
201	20241014	165200	236704725	2830	2830	2830	2830	0
202	20241014	165100	236704725	2830	2830	2830	2830	0
203	20241014	165000	236704725	2830	2830	2830	2830	0
204	20241014	164900	236704725	2830	2830	2830	2830	0
205	20241014	164800	236704725	2830	2830	2830	2830	0
206	20241014	164700	236704725	2830	2830	2830	2830	0
207	20241014	164600	236704725	2830	2830	2830	2830	0
208	20241014	164500	236704725	2830	2830	2830	2830	0
209	20241014	164400	236704725	2830	2830	2830	2830	0
210	20241014	164300	236704725	2830	2830	2830	2830	0
211	20241014	164200	236704725	2830	2830	2830	2830	0
212	20241014	164100	236704725	2830	2830	2830	2830	1206
213	20241014	164000	236704725	2830	2830	2830	2830	0
214	20241014	163900	236704725	2830	2830	2830	2830	0
215	20241014	163800	236704725	2830	2830	2830	2830	0
216	20241014	163700	236704725	2830	2830	2830	2830	0
217	20241014	163600	236704725	2830	2830	2830	2830	0
218	20241014	163500	236704725	2830	2830	2830	2830	0
219	20241014	163400	236704725	2830	2830	2830	2830	0
220	20241014	163300	236704725	2830	2830	2830	2830	0
221	20241014	163200	236704725	2830	2830	2830	2830	0
222	20241014	163100	236704725	2830	2830	2830	2830	0
223	20241014	163000	236704725	2830	2830	2830	2830	0
224	20241014	162900	236704725	2830	2830	2830	2830	0
225	20241014	162800	236704725	2830	2830	2830	2830	0
226	20241014	162700	236704725	2830	2830	2830	2830	0
227	20241014	162600	236704725	2830	2830	2830	2830	0
228	20241014	162500	236704725	2830	2830	2830	2830	0
229	20241014	162400	236704725	2830	2830	2830	2830	0
230	20241014	162300	236704725	2830	2830	2830	2830	0
231	20241014	162200	236704725	2830	2830	2830	2830	0
232	20241014	162100	236704725	2830	2830	2830	2830	0
233	20241014	162000	236704725	2830	2830	2830	2830	0
234	20241014	161900	236704725	2830	2830	2830	2830	0
235	20241014	161800	236704725	2830	2830	2830	2830	0
236	20241014	161700	236704725	2830	2830	2830	2830	0
237	20241014	161600	236704725	2830	2830	2830	2830	0
238	20241014	161500	236704725	2830	2830	2830	2830	0
239	20241014	161400	236704725	2830	2830	2830	2830	0
240	20241014	161300	236704725	2830	2830	2830	2830	0
241	20241014	161200	236704725	2830	2830	2830	2830	0
242	20241014	161100	236704725	2830	2830	2830	2830	1206
243	20241014	161000	236704725	2830	2830	2830	2830	0
244	20241014	160900	236704725	2830	2830	2830	2830	0
245	20241014	160800	236704725	2830	2830	2830	2830	0
246	20241014	160700	236704725	2830	2830	2830	2830	0
247	20241014	160600	236704725	2830	2830	2830	2830	0
248	20241014	160500	236704725	2830	2830	2830	2830	0
249	20241014	160400	236704725	2830	2830	2830	2830	0
250	20241014	160300	236704725	2830	2830	2830	2830	0
251	20241014	160200	236704725	2830	2830	2830	2830	0
252	20241014	160100	236704725	2830	2830	2830	2830	0
253	20241014	160000	236704725	2830	2830	2830	2830	0
254	20241014	155900	236704725	2830	2830	2830	2830	0
255	20241014	155800	236704725	2830	2830	2830	2830	0
256	20241014	155700	236704725	2830	2830	2830	2830	0
257	20241014	155600	236704725	2830	2830	2830	2830	0
258	20241014	155500	236704725	2830	2830	2830	2830	0
259	20241014	155400	236704725	2830	2830	2830	2830	0
260	20241014	155300	236704725	2830	2830	2830	2830	0
261	20241014	155200	236704725	2830	2830	2830	2830	0
262	20241014	155100	236704725	2830	2830	2830	2830	0
263	20241014	155000	236704725	2830	2830	2830	2830	0
264	20241014	154900	236704725	2830	2830	2830	2830	0
265	20241014	154800	236704725	2830	2830	2830	2830	0
266	20241014	154700	236704725	2830	2830	2830	2830	0
267	20241014	154600	236704725	2830	2830	2830	2830	0
268	20241014	154500	236704725	2830	2830	2830	2830	0
269	20241014	154400	236704725	2830	2830	2830	2830	0
270	20241014	154300	236704725	2830	2830	2830	2830	0
271	20241014	154200	236704725	2830	2830	2830	2830	0
272	20241014	154100	236704725	2830	2830	2830	2830	1206
273	20241014	154000	236704725	2830	2830	2830	2830	0
274	20241014	153900	236704725	2830	2830	2830	2830	0
275	20241014	153800	236704725	2830	2830	2830	2830	0
276	20241014	153700	236704725	2830	2830	2830	2830	0
277	20241014	153600	236704725	2830	2830	2830	2830	0
278	20241014	153500	236704725	2830	2830	2830	2830	0
279	20241014	153400	236704725	2830	2830	2830	2830	0
280	20241014	153300	236704725	2830	2830	2830	2830	0
281	20241014	153200	236704725	2830	2830	2830	2830	0
282	20241014	153100	236704725	2830	2830	2830	2830	0
283	20241014	153000	236704725	2830	2830	2830	2830	1206
284	20241014	152900	233291745	2845	2845	2845	2845	0
285	20241014	152800	233291745	2845	2845	2845	2845	0
286	20241014	152700	233291745	2845	2845	2845	2845	0
287	20241014	152600	233291745	2845	2845	2845	2845	0
288	20241014	152500	233291745	2845	2845	2845	2845	0
289	20241014	152400	233291745	2845	2845	2845	2845	0
290	20241014	152300	233291745	2845	2845	2845	2845	0
291	20241014	152200	233291745	2845	2845	2845	2845	0
292	20241014	152100	233291745	2845	2845	2845	2845	0
293	20241014	152000	233291745	2845	2845	2845	2845	0
294	20241014	151900	233291745	2845	2835	2845	2835	154
295	20241014	151800	232855055	2840	2840	2845	2840	321
296	20241014	151700	231943405	2845	2845	2845	2845	2
297	20241014	151600	231937715	2845	2835	2845	2835	20
298	20241014	151500	231881005	2845	2845	2845	2845	41
299	20241014	151400	231764360	2845	2845	2845	2845	20
300	20241014	151300	231707460	2845	2840	2845	2840	9
301	20241014	151200	231681890	2845	2845	2845	2845	66
302	20241014	151100	231494120	2845	2835	2845	2835	40
303	20241014	151000	231380710	2845	2840	2845	2835	330
304	20241014	150900	230444250	2840	2840	2840	2835	272
305	20241014	150800	229672950	2845	2845	2845	2845	21
306	20241014	150700	229613205	2845	2845	2845	2845	0
307	20241014	150600	229613205	2845	2845	2845	2845	0
308	20241014	150500	229613205	2845	2845	2845	2845	200
309	20241014	150400	229044205	2845	2845	2845	2845	15
310	20241014	150300	229001530	2850	2850	2850	2850	0
311	20241014	150200	229001530	2850	2850	2850	2850	6
312	20241014	150100	228984430	2850	2850	2850	2850	0
313	20241014	150000	228984430	2850	2845	2850	2845	7
314	20241014	145900	228964510	2845	2850	2850	2840	24
315	20241014	145800	228896320	2850	2845	2850	2845	20
316	20241014	145700	228839390	2840	2845	2845	2840	64
317	20241014	145600	228657495	2845	2845	2845	2845	0
318	20241014	145500	228657495	2845	2840	2845	2840	38
319	20241014	145400	228549570	2850	2850	2850	2850	0
320	20241014	145300	228549570	2850	2850	2850	2850	0
321	20241014	145200	228549570	2850	2850	2850	2850	0
322	20241014	145100	228549570	2850	2850	2850	2850	0
323	20241014	145000	228549570	2850	2850	2850	2850	0
324	20241014	144900	228549570	2850	2850	2850	2850	300
325	20241014	144800	227694570	2850	2850	2850	2850	0
326	20241014	144700	227694570	2850	2855	2855	2850	1082
327	20241014	144600	224605645	2855	2845	2855	2845	3007
328	20241014	144500	216037055	2845	2840	2845	2835	39
329	20241014	144400	215926465	2845	2840	2845	2840	2
330	20241014	144300	215920780	2850	2850	2850	2850	0
331	20241014	144200	215920780	2850	2850	2850	2850	0
332	20241014	144100	215920780	2850	2850	2850	2850	0
333	20241014	144000	215920780	2850	2850	2850	2850	14
334	20241014	143900	215880880	2850	2850	2850	2850	0
335	20241014	143800	215880880	2850	2840	2850	2835	11
336	20241014	143700	215849670	2850	2850	2850	2850	0
337	20241014	143600	215849670	2850	2840	2850	2840	11
338	20241014	143500	215818420	2850	2850	2850	2850	502
339	20241014	143400	214387720	2850	2850	2850	2850	0
340	20241014	143300	214387720	2850	2850	2850	2845	23
341	20241014	143200	214322175	2850	2850	2850	2850	14
342	20241014	143100	214282275	2850	2850	2850	2850	88
343	20241014	143000	214031475	2850	2850	2850	2850	51
344	20241014	142900	213886125	2850	2850	2850	2850	0
345	20241014	142800	213886125	2850	2850	2850	2850	53
346	20241014	142700	213735075	2850	2850	2850	2850	0
347	20241014	142600	213735075	2850	2850	2850	2850	0
348	20241014	142500	213735075	2850	2840	2850	2840	268
349	20241014	142400	212973865	2840	2830	2840	2830	4162
350	20241014	142300	201195395	2845	2845	2845	2825	3001
351	20241014	142200	192698145	2855	2855	2855	2850	4
352	20241014	142100	192686730	2855	2855	2855	2855	0
353	20241014	142000	192686730	2855	2855	2855	2855	0
354	20241014	141900	192686730	2855	2855	2855	2855	0
355	20241014	141800	192686730	2855	2855	2855	2855	0
356	20241014	141700	192686730	2855	2855	2855	2855	0
357	20241014	141600	192686730	2855	2855	2855	2855	0
358	20241014	141500	192686730	2855	2855	2855	2855	0
359	20241014	141400	192686730	2855	2855	2855	2855	0
360	20241014	141300	192686730	2855	2840	2855	2840	2
361	20241014	141200	192681035	2855	2855	2855	2855	0
362	20241014	141100	192681035	2855	2840	2855	2840	94
363	20241014	141000	192414060	2855	2855	2855	2855	0
364	20241014	140900	192414060	2855	2855	2855	2855	0
365	20241014	140800	192414060	2855	2855	2855	2855	0
366	20241014	140700	192414060	2855	2855	2855	2855	0
367	20241014	140600	192414060	2855	2855	2855	2855	0
368	20241014	140500	192414060	2855	2855	2855	2855	1
369	20241014	140400	192411205	2855	2855	2855	2855	0
370	20241014	140300	192411205	2855	2855	2855	2855	0
371	20241014	140200	192411205	2855	2855	2855	2855	0
372	20241014	140100	192411205	2855	2855	2855	2855	0
373	20241014	140000	192411205	2855	2855	2855	2855	0
374	20241014	135900	192411205	2855	2855	2855	2855	0
375	20241014	135800	192411205	2855	2850	2855	2850	89
376	20241014	135700	192157550	2850	2850	2850	2850	0
377	20241014	135600	192157550	2850	2850	2850	2850	89
378	20241014	135500	191903900	2850	2850	2850	2845	201
379	20241014	135400	191331550	2850	2850	2850	2850	0
380	20241014	135300	191331550	2850	2850	2850	2850	0
381	20241014	135200	191331550	2850	2850	2850	2850	0
382	20241014	135100	191331550	2850	2850	2850	2850	0
383	20241014	135000	191331550	2850	2850	2850	2850	0
384	20241014	134900	191331550	2850	2850	2850	2850	1
385	20241014	134800	191328700	2850	2850	2850	2850	0
386	20241014	134700	191328700	2850	2850	2850	2850	0
387	20241014	134600	191328700	2850	2850	2850	2850	0
388	20241014	134500	191328700	2850	2850	2850	2850	9
389	20241014	134400	191303050	2850	2850	2850	2850	22
390	20241014	134300	191240350	2850	2850	2850	2850	0
391	20241014	134200	191240350	2850	2850	2850	2850	0
392	20241014	134100	191240350	2850	2840	2850	2840	1002
393	20241014	134000	188394650	2850	2845	2850	2845	174
394	20241014	133900	187899615	2850	2840	2850	2840	844
395	20241014	133800	185498505	2840	2840	2840	2840	200
396	20241014	133700	184930505	2840	2840	2840	2835	4
397	20241014	133600	184919150	2840	2840	2840	2835	11
398	20241014	133500	184887935	2840	2830	2840	2830	43
399	20241014	133400	184766235	2840	2840	2840	2835	5
400	20241014	133300	184752045	2840	2840	2840	2840	0
401	20241014	133200	184752045	2840	2830	2840	2830	12
402	20241014	133100	184718075	2840	2840	2840	2840	25
403	20241014	133000	184647075	2840	2840	2840	2840	0
404	20241014	132900	184647075	2840	2840	2840	2840	0
405	20241014	132800	184647075	2840	2840	2840	2825	2001
406	20241014	132700	178988035	2845	2845	2845	2845	1
407	20241014	132600	178985190	2840	2840	2840	2840	125
408	20241014	132500	178630190	2845	2845	2845	2845	75
409	20241014	132400	178416815	2850	2850	2850	2850	0
410	20241014	132300	178416815	2850	2850	2850	2850	0
411	20241014	132200	178416815	2850	2850	2850	2850	60
412	20241014	132100	178245815	2855	2845	2855	2845	14
413	20241014	132000	178205975	2855	2855	2855	2855	42
414	20241014	131900	178086065	2855	2855	2855	2855	0
415	20241014	131800	178086065	2855	2855	2855	2855	0
416	20241014	131700	178086065	2855	2855	2855	2855	0
417	20241014	131600	178086065	2855	2855	2855	2855	0
418	20241014	131500	178086065	2855	2855	2855	2855	0
419	20241014	131400	178086065	2855	2855	2855	2855	0
420	20241014	131300	178086065	2855	2855	2855	2855	30
421	20241014	131200	178000415	2855	2855	2855	2855	17
422	20241014	131100	177951880	2855	2855	2860	2845	44
423	20241014	131000	177826370	2855	2855	2855	2855	0
424	20241014	130900	177826370	2855	2855	2855	2855	3
425	20241014	130800	177817805	2860	2860	2860	2860	0
426	20241014	130700	177817805	2860	2860	2860	2860	50
427	20241014	130600	177674805	2860	2860	2860	2860	0
428	20241014	130500	177674805	2860	2860	2860	2860	0
429	20241014	130400	177674805	2860	2860	2860	2860	0
430	20241014	130300	177674805	2860	2860	2860	2860	0
431	20241014	130200	177674805	2860	2860	2860	2860	0
432	20241014	130100	177674805	2860	2860	2860	2860	1
433	20241014	130000	177671945	2860	2860	2860	2860	0
434	20241014	125900	177671945	2860	2855	2860	2840	28
435	20241014	125800	177592150	2860	2840	2860	2840	61
436	20241014	125700	177418890	2860	2860	2860	2860	0
437	20241014	125600	177418890	2860	2860	2860	2860	0
438	20241014	125500	177418890	2860	2860	2860	2860	0
439	20241014	125400	177418890	2860	2860	2860	2860	0
440	20241014	125300	177418890	2860	2860	2860	2860	0
441	20241014	125200	177418890	2860	2860	2860	2860	44
442	20241014	125100	177293050	2860	2860	2860	2860	0
443	20241014	125000	177293050	2860	2860	2860	2860	0
444	20241014	124900	177293050	2860	2840	2860	2840	11
445	20241014	124800	177261790	2860	2860	2860	2860	0
446	20241014	124700	177261790	2860	2840	2860	2840	122
447	20241014	124600	176915290	2860	2860	2860	2860	0
448	20241014	124500	176915290	2860	2860	2860	2860	0
449	20241014	124400	176915290	2860	2860	2860	2860	1
450	20241014	124300	176912430	2840	2845	2860	2840	49
451	20241014	124200	176773160	2850	2850	2850	2850	1
452	20241014	124100	176770310	2865	2860	2865	2860	29
453	20241014	124000	176687360	2865	2865	2865	2865	0
454	20241014	123900	176687360	2865	2865	2865	2865	0
455	20241014	123800	176687360	2865	2865	2865	2865	0
456	20241014	123700	176687360	2865	2865	2865	2865	0
457	20241014	123600	176687360	2865	2865	2865	2865	0
458	20241014	123500	176687360	2865	2865	2865	2865	0
459	20241014	123400	176687360	2865	2855	2865	2850	33
460	20241014	123300	176593255	2865	2865	2865	2865	0
461	20241014	123200	176593255	2865	2865	2865	2865	1
462	20241014	123100	176590390	2860	2860	2860	2860	8
463	20241014	123000	176567510	2865	2865	2865	2865	0
464	20241014	122900	176567510	2865	2865	2865	2865	3
465	20241014	122800	176558915	2865	2865	2865	2865	0
466	20241014	122700	176558915	2865	2865	2865	2865	0
467	20241014	122600	176558915	2865	2865	2865	2865	0
468	20241014	122500	176558915	2865	2860	2865	2860	162
469	20241014	122400	176095555	2860	2860	2860	2860	620
470	20241014	122300	174322355	2860	2860	2860	2860	0
471	20241014	122200	174322355	2860	2855	2860	2855	762
472	20241014	122100	172146620	2855	2850	2855	2850	559
473	20241014	122000	170552535	2850	2850	2850	2850	0
474	20241014	121900	170552535	2850	2850	2850	2850	0
475	20241014	121800	170552535	2850	2850	2850	2850	0
476	20241014	121700	170552535	2850	2850	2850	2850	80
477	20241014	121600	170324535	2850	2850	2850	2850	0
478	20241014	121500	170324535	2850	2840	2850	2840	4601
479	20241014	121400	157248740	2840	2840	2840	2840	0
480	20241014	121300	157248740	2840	2840	2840	2840	6
481	20241014	121200	157231700	2840	2840	2840	2840	6
482	20241014	121100	157214660	2840	2840	2840	2840	0
483	20241014	121000	157214660	2840	2840	2840	2840	8
484	20241014	120900	157191940	2840	2840	2840	2840	8
485	20241014	120800	157169220	2840	2840	2840	2840	0
486	20241014	120700	157169220	2840	2840	2840	2840	0
487	20241014	120600	157169220	2840	2840	2840	2840	0
488	20241014	120500	157169220	2840	2840	2840	2840	0
489	20241014	120400	157169220	2840	2840	2840	2840	0
490	20241014	120300	157169220	2840	2840	2840	2840	0
491	20241014	120200	157169220	2840	2840	2840	2840	5
492	20241014	120100	157155020	2840	2840	2840	2840	0
493	20241014	120000	157155020	2840	2840	2840	2840	0
494	20241014	115900	157155020	2840	2840	2840	2840	0
495	20241014	115800	157155020	2840	2840	2840	2840	0
496	20241014	115700	157155020	2840	2840	2840	2840	1
497	20241014	115600	157152180	2840	2840	2840	2840	0
498	20241014	115500	157152180	2840	2840	2840	2840	0
499	20241014	115400	157152180	2840	2835	2840	2835	11
500	20241014	115300	157120990	2840	2840	2840	2840	0
501	20241014	115200	157120990	2840	2840	2840	2840	15
502	20241014	115100	157078390	2840	2840	2840	2840	0
503	20241014	115000	157078390	2840	2840	2840	2840	1
504	20241014	114900	157075550	2840	2830	2840	2830	118
505	20241014	114800	156741600	2840	2840	2840	2840	13
506	20241014	114700	156704680	2845	2845	2845	2845	0
507	20241014	114600	156704680	2845	2845	2845	2845	0
508	20241014	114500	156704680	2845	2845	2845	2845	0
509	20241014	114400	156704680	2845	2845	2845	2845	0
510	20241014	114300	156704680	2845	2845	2845	2845	0
511	20241014	114200	156704680	2845	2845	2845	2845	0
512	20241014	114100	156704680	2845	2845	2845	2845	0
513	20241014	114000	156704680	2845	2825	2845	2825	2
514	20241014	113900	156699010	2845	2845	2845	2845	0
515	20241014	113800	156699010	2845	2825	2845	2825	2
516	20241014	113700	156693340	2845	2845	2845	2845	0
517	20241014	113600	156693340	2845	2845	2845	2845	0
518	20241014	113500	156693340	2845	2845	2845	2845	0
519	20241014	113400	156693340	2845	2845	2845	2845	0
520	20241014	113300	156693340	2845	2825	2845	2825	351
521	20241014	113200	155701745	2845	2845	2845	2845	0
522	20241014	113100	155701745	2845	2845	2845	2845	0
523	20241014	113000	155701745	2845	2845	2845	2845	0
524	20241014	112900	155701745	2845	2845	2845	2845	0
525	20241014	112800	155701745	2845	2845	2845	2845	0
526	20241014	112700	155701745	2845	2825	2845	2825	91
527	20241014	112600	155444650	2845	2845	2845	2845	0
528	20241014	112500	155444650	2845	2845	2845	2845	0
529	20241014	112400	155444650	2845	2845	2845	2845	0
530	20241014	112300	155444650	2845	2845	2845	2845	0
531	20241014	112200	155444650	2845	2845	2845	2845	0
532	20241014	112100	155444650	2845	2830	2845	2825	401
533	20241014	112000	154311550	2845	2845	2845	2845	0
534	20241014	111900	154311550	2845	2845	2845	2845	0
535	20241014	111800	154311550	2845	2845	2845	2845	0
536	20241014	111700	154311550	2845	2845	2845	2845	0
537	20241014	111600	154311550	2845	2845	2845	2845	0
538	20241014	111500	154311550	2845	2845	2845	2845	0
539	20241014	111400	154311550	2845	2845	2845	2845	0
540	20241014	111300	154311550	2845	2825	2845	2825	1885
541	20241014	111200	148986405	2845	2845	2845	2845	0
542	20241014	111100	148986405	2845	2825	2845	2825	298
543	20241014	111000	148144535	2825	2825	2825	2825	2035
544	20241014	110900	142395660	2825	2820	2825	2815	702
545	20241014	110800	140418555	2825	2825	2825	2820	467
546	20241014	110700	139099750	2820	2825	2825	2820	221
547	20241014	110600	138475470	2825	2845	2845	2825	2185
548	20241014	110500	132302440	2845	2840	2845	2840	20
549	20241014	110400	132245560	2845	2845	2845	2845	0
550	20241014	110300	132245560	2845	2845	2845	2845	0
551	20241014	110200	132245560	2845	2845	2845	2845	0
552	20241014	110100	132245560	2845	2845	2845	2845	10
553	20241014	110000	132217110	2845	2845	2845	2845	0
554	20241014	105900	132217110	2845	2840	2845	2840	53
555	20241014	105800	132066585	2845	2840	2845	2840	8
556	20241014	105700	132043860	2845	2845	2845	2845	203
557	20241014	105600	131466325	2845	2845	2845	2845	7
558	20241014	105500	131446410	2845	2835	2845	2835	30
559	20241014	105400	131361260	2845	2845	2845	2840	11
560	20241014	105300	131329990	2845	2840	2845	2835	2008
561	20241014	105200	125627290	2835	2840	2840	2830	25
562	20241014	105100	125556410	2840	2840	2845	2820	5720
563	20241014	105000	109377470	2845	2830	2845	2825	2173
564	20241014	104900	103217185	2835	2835	2835	2835	40
565	20241014	104800	103103785	2840	2840	2840	2840	0
566	20241014	104700	103103785	2840	2840	2840	2840	0
567	20241014	104600	103103785	2840	2840	2840	2840	0
568	20241014	104500	103103785	2840	2840	2840	2840	80
569	20241014	104400	102876585	2840	2835	2840	2830	501
570	20241014	104300	101457510	2855	2855	2855	2855	0
571	20241014	104200	101457510	2855	2855	2855	2855	0
572	20241014	104100	101457510	2855	2855	2855	2855	0
573	20241014	104000	101457510	2855	2855	2855	2855	0
574	20241014	103900	101457510	2855	2855	2855	2855	0
575	20241014	103800	101457510	2855	2850	2855	2850	2695
576	20241014	103700	93776755	2855	2855	2855	2855	0
577	20241014	103600	93776755	2855	2855	2855	2855	0
578	20241014	103500	93776755	2855	2855	2855	2855	0
579	20241014	103400	93776755	2855	2855	2855	2855	0
580	20241014	103300	93776755	2855	2855	2855	2855	0
581	20241014	103200	93776755	2855	2855	2855	2855	0
582	20241014	103100	93776755	2855	2855	2855	2855	0
583	20241014	103000	93776755	2855	2855	2855	2855	0
584	20241014	102900	93776755	2855	2855	2855	2855	0
585	20241014	102800	93776755	2855	2855	2855	2855	0
586	20241014	102700	93776755	2855	2835	2855	2835	1011
587	20241014	102600	90890550	2855	2850	2855	2850	1601
588	20241014	102500	86325195	2850	2845	2850	2825	2524
589	20241014	102400	79139865	2845	2835	2845	2835	1492
590	20241014	102300	74910035	2835	2830	2835	2830	555
591	20241014	102200	73339380	2830	2840	2840	2825	596
592	20241014	102100	71651005	2835	2845	2845	2835	462
593	20241014	102000	70340995	2845	2840	2845	2840	716
594	20241014	101900	68307530	2845	2845	2845	2845	20
595	20241014	101800	68250630	2845	2845	2845	2845	61
596	20241014	101700	68077085	2850	2850	2850	2850	0
597	20241014	101600	68077085	2850	2850	2850	2850	0
598	20241014	101500	68077085	2850	2850	2850	2850	300
599	20241014	101400	67222085	2850	2850	2850	2850	0
600	20241014	101300	67222085	2850	2850	2850	2850	801
601	20241014	101200	64939235	2840	2845	2850	2840	672
602	20241014	101100	63028635	2850	2850	2850	2850	112
603	20241014	101000	62709435	2860	2860	2860	2860	0
604	20241014	100900	62709435	2860	2860	2860	2860	0
605	20241014	100800	62709435	2860	2850	2860	2845	107
606	20241014	100700	62404610	2860	2860	2860	2850	10
607	20241014	100600	62376050	2860	2850	2860	2850	36
608	20241014	100500	62273440	2850	2850	2850	2850	0
609	20241014	100400	62273440	2850	2850	2850	2850	1104
610	20241014	100300	59127040	2850	2850	2850	2850	5
611	20241014	100200	59112790	2850	2850	2850	2850	1
612	20241014	100100	59109940	2850	2845	2850	2840	1275
613	20241014	100000	55485310	2850	2850	2850	2845	1329
614	20241014	095900	51699990	2865	2865	2865	2865	0
615	20241014	095800	51699990	2865	2865	2865	2865	0
616	20241014	095700	51699990	2865	2865	2865	2865	0
617	20241014	095600	51699990	2865	2865	2865	2865	2
618	20241014	095500	51694260	2850	2850	2850	2850	0
619	20241014	095400	51694260	2850	2850	2850	2850	80
620	20241014	095300	51466260	2850	2850	2850	2850	30
621	20241014	095200	51380760	2870	2855	2870	2850	1201
622	20241014	095100	47957135	2870	2865	2870	2865	2
623	20241014	095000	47951400	2855	2855	2855	2855	50
624	20241014	094900	47808650	2870	2870	2870	2870	0
625	20241014	094800	47808650	2870	2870	2870	2870	0
626	20241014	094700	47808650	2870	2860	2870	2850	1337
627	20241014	094600	43993820	2870	2865	2870	2865	68
628	20241014	094500	43798720	2870	2870	2870	2870	1
629	20241014	094400	43795850	2870	2860	2870	2860	1221
630	20241014	094300	40293755	2860	2860	2860	2855	21
631	20241014	094200	40233745	2860	2860	2860	2860	0
632	20241014	094100	40233745	2860	2860	2860	2860	44
633	20241014	094000	40107905	2865	2865	2865	2865	0
634	20241014	093900	40107905	2865	2865	2865	2865	10
635	20241014	093800	40079255	2865	2850	2865	2850	174
636	20241014	093700	39581135	2865	2850	2865	2850	8
637	20241014	093600	39558320	2865	2870	2870	2850	2649
638	20241014	093500	32001355	2860	2860	2860	2860	441
639	20241014	093400	30740095	2875	2875	2875	2875	0
640	20241014	093300	30740095	2875	2875	2875	2875	0
641	20241014	093200	30740095	2875	2875	2875	2875	0
642	20241014	093100	30740095	2875	2875	2875	2875	0
643	20241014	093000	30740095	2875	2870	2875	2860	140
644	20241014	092900	30338655	2860	2870	2870	2860	231
645	20241014	092800	29676795	2870	2860	2870	2860	1214
646	20241014	092700	26204675	2870	2860	2870	2860	104
647	20241014	092600	25907205	2870	2860	2870	2860	508
648	20241014	092500	24454295	2870	2870	2870	2870	1
649	20241014	092400	24451425	2860	2860	2875	2860	1282
650	20241014	092300	20784880	2875	2875	2875	2875	0
651	20241014	092200	20784880	2875	2860	2875	2860	6
652	20241014	092100	20767705	2875	2875	2875	2875	1
653	20241014	092000	20764830	2870	2860	2875	2860	1217
654	20241014	091900	17281960	2875	2875	2875	2875	1
655	20241014	091800	17279085	2875	2860	2875	2860	26
656	20241014	091700	17204710	2875	2875	2875	2860	525
657	20241014	091600	15700995	2880	2880	2880	2880	0
658	20241014	091500	15700995	2880	2880	2880	2880	0
659	20241014	091400	15700995	2880	2880	2880	2880	0
660	20241014	091300	15700995	2880	2865	2880	2865	502
661	20241014	091200	14262750	2880	2865	2880	2865	77
662	20241014	091100	14041965	2885	2865	2885	2865	3
663	20241014	091000	14033335	2885	2880	2885	2880	401
664	20241014	090900	12877950	2885	2885	2885	2860	521
665	20241014	090800	11385100	2890	2890	2890	2890	0
666	20241014	090700	11385100	2890	2890	2890	2870	1098
667	20241014	090600	8225675	2895	2895	2895	2895	0
668	20241014	090500	8225675	2895	2885	2895	2885	917
669	20241014	090400	5580120	2900	2895	2900	2895	879
670	20241014	090300	3035410	2900	2895	2900	2895	850
671	20241014	090200	574655	2895	2895	2895	2895	0
672	20241014	090100	574655	2895	2885	2895	2885	172
673	20241014	090000	77775	2885	2880	2885	2880	27