KissMeData/100700/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200900	89337295	2825	2825	2825	2825	2869
3	20241017	200800	89337295	2825	2825	2825	2825	0
4	20241017	200700	89337295	2825	2825	2825	2825	0
5	20241017	200600	89337295	2825	2825	2825	2825	0
6	20241017	200500	89337295	2825	2825	2825	2825	0
7	20241017	200400	89337295	2825	2825	2825	2825	0
8	20241017	200300	89337295	2825	2825	2825	2825	0
9	20241017	200200	89337295	2825	2825	2825	2825	0
10	20241017	200100	89337295	2825	2825	2825	2825	0
11	20241017	200000	89337295	2825	2825	2825	2825	0
12	20241017	195900	89337295	2825	2825	2825	2825	0
13	20241017	195800	89337295	2825	2825	2825	2825	0
14	20241017	195700	89337295	2825	2825	2825	2825	0
15	20241017	195600	89337295	2825	2825	2825	2825	0
16	20241017	195500	89337295	2825	2825	2825	2825	0
17	20241017	195400	89337295	2825	2825	2825	2825	0
18	20241017	195300	89337295	2825	2825	2825	2825	0
19	20241017	195200	89337295	2825	2825	2825	2825	0
20	20241017	195100	89337295	2825	2825	2825	2825	0
21	20241017	195000	89337295	2825	2825	2825	2825	0
22	20241017	194900	89337295	2825	2825	2825	2825	0
23	20241017	194800	89337295	2825	2825	2825	2825	0
24	20241017	194700	89337295	2825	2825	2825	2825	0
25	20241017	194600	89337295	2825	2825	2825	2825	0
26	20241017	194500	89337295	2825	2825	2825	2825	0
27	20241017	194400	89337295	2825	2825	2825	2825	0
28	20241017	194300	89337295	2825	2825	2825	2825	0
29	20241017	194200	89337295	2825	2825	2825	2825	0
30	20241017	194100	89337295	2825	2825	2825	2825	0
31	20241017	194000	89337295	2825	2825	2825	2825	0
32	20241017	193900	89337295	2825	2825	2825	2825	2869
33	20241017	193800	89337295	2825	2825	2825	2825	0
34	20241017	193700	89337295	2825	2825	2825	2825	0
35	20241017	193600	89337295	2825	2825	2825	2825	0
36	20241017	193500	89337295	2825	2825	2825	2825	0
37	20241017	193400	89337295	2825	2825	2825	2825	0
38	20241017	193300	89337295	2825	2825	2825	2825	0
39	20241017	193200	89337295	2825	2825	2825	2825	0
40	20241017	193100	89337295	2825	2825	2825	2825	0
41	20241017	193000	89337295	2825	2825	2825	2825	0
42	20241017	192900	89337295	2825	2825	2825	2825	0
43	20241017	192800	89337295	2825	2825	2825	2825	0
44	20241017	192700	89337295	2825	2825	2825	2825	0
45	20241017	192600	89337295	2825	2825	2825	2825	0
46	20241017	192500	89337295	2825	2825	2825	2825	0
47	20241017	192400	89337295	2825	2825	2825	2825	0
48	20241017	192300	89337295	2825	2825	2825	2825	0
49	20241017	192200	89337295	2825	2825	2825	2825	0
50	20241017	192100	89337295	2825	2825	2825	2825	0
51	20241017	192000	89337295	2825	2825	2825	2825	0
52	20241017	191900	89337295	2825	2825	2825	2825	0
53	20241017	191800	89337295	2825	2825	2825	2825	0
54	20241017	191700	89337295	2825	2825	2825	2825	0
55	20241017	191600	89337295	2825	2825	2825	2825	0
56	20241017	191500	89337295	2825	2825	2825	2825	0
57	20241017	191400	89337295	2825	2825	2825	2825	0
58	20241017	191300	89337295	2825	2825	2825	2825	0
59	20241017	191200	89337295	2825	2825	2825	2825	0
60	20241017	191100	89337295	2825	2825	2825	2825	0
61	20241017	191000	89337295	2825	2825	2825	2825	0
62	20241017	190900	89337295	2825	2825	2825	2825	2869
63	20241017	190800	89337295	2825	2825	2825	2825	0
64	20241017	190700	89337295	2825	2825	2825	2825	0
65	20241017	190600	89337295	2825	2825	2825	2825	0
66	20241017	190500	89337295	2825	2825	2825	2825	0
67	20241017	190400	89337295	2825	2825	2825	2825	0
68	20241017	190300	89337295	2825	2825	2825	2825	0
69	20241017	190200	89337295	2825	2825	2825	2825	0
70	20241017	190100	89337295	2825	2825	2825	2825	0
71	20241017	190000	89337295	2825	2825	2825	2825	0
72	20241017	185900	89337295	2825	2825	2825	2825	0
73	20241017	185800	89337295	2825	2825	2825	2825	0
74	20241017	185700	89337295	2825	2825	2825	2825	0
75	20241017	185600	89337295	2825	2825	2825	2825	0
76	20241017	185500	89337295	2825	2825	2825	2825	0
77	20241017	185400	89337295	2825	2825	2825	2825	0
78	20241017	185300	89337295	2825	2825	2825	2825	0
79	20241017	185200	89337295	2825	2825	2825	2825	0
80	20241017	185100	89337295	2825	2825	2825	2825	0
81	20241017	185000	89337295	2825	2825	2825	2825	0
82	20241017	184900	89337295	2825	2825	2825	2825	0
83	20241017	184800	89337295	2825	2825	2825	2825	0
84	20241017	184700	89337295	2825	2825	2825	2825	0
85	20241017	184600	89337295	2825	2825	2825	2825	0
86	20241017	184500	89337295	2825	2825	2825	2825	0
87	20241017	184400	89337295	2825	2825	2825	2825	0
88	20241017	184300	89337295	2825	2825	2825	2825	0
89	20241017	184200	89337295	2825	2825	2825	2825	0
90	20241017	184100	89337295	2825	2825	2825	2825	0
91	20241017	184000	89337295	2825	2825	2825	2825	0
92	20241017	183900	89337295	2825	2825	2825	2825	2869
93	20241017	183800	89337295	2825	2825	2825	2825	0
94	20241017	183700	89337295	2825	2825	2825	2825	0
95	20241017	183600	89337295	2825	2825	2825	2825	0
96	20241017	183500	89337295	2825	2825	2825	2825	0
97	20241017	183400	89337295	2825	2825	2825	2825	0
98	20241017	183300	89337295	2825	2825	2825	2825	0
99	20241017	183200	89337295	2825	2825	2825	2825	0
100	20241017	183100	89337295	2825	2825	2825	2825	0
101	20241017	183000	89337295	2825	2825	2825	2825	0
102	20241017	182900	89337295	2825	2825	2825	2825	0
103	20241017	182800	89337295	2825	2825	2825	2825	0
104	20241017	182700	89337295	2825	2825	2825	2825	0
105	20241017	182600	89337295	2825	2825	2825	2825	0
106	20241017	182500	89337295	2825	2825	2825	2825	0
107	20241017	182400	89337295	2825	2825	2825	2825	0
108	20241017	182300	89337295	2825	2825	2825	2825	0
109	20241017	182200	89337295	2825	2825	2825	2825	0
110	20241017	182100	89337295	2825	2825	2825	2825	0
111	20241017	182000	89337295	2825	2825	2825	2825	0
112	20241017	181900	89337295	2825	2825	2825	2825	0
113	20241017	181800	89337295	2825	2825	2825	2825	0
114	20241017	181700	89337295	2825	2825	2825	2825	0
115	20241017	181600	89337295	2825	2825	2825	2825	0
116	20241017	181500	89337295	2825	2825	2825	2825	0
117	20241017	181400	89337295	2825	2825	2825	2825	0
118	20241017	181300	89337295	2825	2825	2825	2825	0
119	20241017	181200	89337295	2825	2825	2825	2825	0
120	20241017	181100	89337295	2825	2825	2825	2825	0
121	20241017	181000	89337295	2825	2825	2825	2825	0
122	20241017	180900	89337295	2825	2825	2825	2825	2869
123	20241017	180800	89337295	2825	2825	2825	2825	0
124	20241017	180700	89337295	2825	2825	2825	2825	0
125	20241017	180600	89337295	2825	2825	2825	2825	0
126	20241017	180500	89337295	2825	2825	2825	2825	0
127	20241017	180400	89337295	2825	2825	2825	2825	0
128	20241017	180300	89337295	2825	2825	2825	2825	0
129	20241017	180200	89337295	2825	2825	2825	2825	0
130	20241017	180100	89337295	2825	2825	2825	2825	0
131	20241017	180000	89337295	2825	2825	2825	2825	0
132	20241017	175900	89337295	2825	2825	2825	2825	0
133	20241017	175800	89337295	2825	2825	2825	2825	0
134	20241017	175700	89337295	2825	2825	2825	2825	0
135	20241017	175600	89337295	2825	2825	2825	2825	0
136	20241017	175500	89337295	2825	2825	2825	2825	0
137	20241017	175400	89337295	2825	2825	2825	2825	0
138	20241017	175300	89337295	2825	2825	2825	2825	0
139	20241017	175200	89337295	2825	2825	2825	2825	0
140	20241017	175100	89337295	2825	2825	2825	2825	0
141	20241017	175000	89337295	2825	2825	2825	2825	0
142	20241017	174900	89337295	2825	2825	2825	2825	0
143	20241017	174800	89337295	2825	2825	2825	2825	0
144	20241017	174700	89337295	2825	2825	2825	2825	0
145	20241017	174600	89337295	2825	2825	2825	2825	0
146	20241017	174500	89337295	2825	2825	2825	2825	0
147	20241017	174400	89337295	2825	2825	2825	2825	0
148	20241017	174300	89337295	2825	2825	2825	2825	0
149	20241017	174200	89337295	2825	2825	2825	2825	0
150	20241017	174100	89337295	2825	2825	2825	2825	0
151	20241017	174000	89337295	2825	2825	2825	2825	0
152	20241017	173900	89337295	2825	2825	2825	2825	2869
153	20241017	173800	89337295	2825	2825	2825	2825	0
154	20241017	173700	89337295	2825	2825	2825	2825	0
155	20241017	173600	89337295	2825	2825	2825	2825	0
156	20241017	173500	89337295	2825	2825	2825	2825	0
157	20241017	173400	89337295	2825	2825	2825	2825	0
158	20241017	173300	89337295	2825	2825	2825	2825	0
159	20241017	173200	89337295	2825	2825	2825	2825	0
160	20241017	173100	89337295	2825	2825	2825	2825	0
161	20241017	173000	89337295	2825	2825	2825	2825	0
162	20241017	172900	89337295	2825	2825	2825	2825	0
163	20241017	172800	89337295	2825	2825	2825	2825	0
164	20241017	172700	89337295	2825	2825	2825	2825	0
165	20241017	172600	89337295	2825	2825	2825	2825	0
166	20241017	172500	89337295	2825	2825	2825	2825	0
167	20241017	172400	89337295	2825	2825	2825	2825	0
168	20241017	172300	89337295	2825	2825	2825	2825	0
169	20241017	172200	89337295	2825	2825	2825	2825	0
170	20241017	172100	89337295	2825	2825	2825	2825	0
171	20241017	172000	89337295	2825	2825	2825	2825	0
172	20241017	171900	89337295	2825	2825	2825	2825	0
173	20241017	171800	89337295	2825	2825	2825	2825	0
174	20241017	171700	89337295	2825	2825	2825	2825	0
175	20241017	171600	89337295	2825	2825	2825	2825	0
176	20241017	171500	89337295	2825	2825	2825	2825	0
177	20241017	171400	89337295	2825	2825	2825	2825	0
178	20241017	171300	89337295	2825	2825	2825	2825	0
179	20241017	171200	89337295	2825	2825	2825	2825	0
180	20241017	171100	89337295	2825	2825	2825	2825	0
181	20241017	171000	89337295	2825	2825	2825	2825	0
182	20241017	170900	89337295	2825	2825	2825	2825	2869
183	20241017	170800	89337295	2825	2825	2825	2825	0
184	20241017	170700	89337295	2825	2825	2825	2825	0
185	20241017	170600	89337295	2825	2825	2825	2825	0
186	20241017	170500	89337295	2825	2825	2825	2825	0
187	20241017	170400	89337295	2825	2825	2825	2825	0
188	20241017	170300	89337295	2825	2825	2825	2825	0
189	20241017	170200	89337295	2825	2825	2825	2825	0
190	20241017	170100	89337295	2825	2825	2825	2825	0
191	20241017	170000	89337295	2825	2825	2825	2825	0
192	20241017	165900	89337295	2825	2825	2825	2825	0
193	20241017	165800	89337295	2825	2825	2825	2825	0
194	20241017	165700	89337295	2825	2825	2825	2825	0
195	20241017	165600	89337295	2825	2825	2825	2825	0
196	20241017	165500	89337295	2825	2825	2825	2825	0
197	20241017	165400	89337295	2825	2825	2825	2825	0
198	20241017	165300	89337295	2825	2825	2825	2825	0
199	20241017	165200	89337295	2825	2825	2825	2825	0
200	20241017	165100	89337295	2825	2825	2825	2825	0
201	20241017	165000	89337295	2825	2825	2825	2825	0
202	20241017	164900	89337295	2825	2825	2825	2825	0
203	20241017	164800	89337295	2825	2825	2825	2825	0
204	20241017	164700	89337295	2825	2825	2825	2825	0
205	20241017	164600	89337295	2825	2825	2825	2825	0
206	20241017	164500	89337295	2825	2825	2825	2825	0
207	20241017	164400	89337295	2825	2825	2825	2825	0
208	20241017	164300	89337295	2825	2825	2825	2825	0
209	20241017	164200	89337295	2825	2825	2825	2825	0
210	20241017	164100	89337295	2825	2825	2825	2825	0
211	20241017	164000	89337295	2825	2825	2825	2825	0
212	20241017	163900	89337295	2825	2825	2825	2825	2869
213	20241017	163800	89337295	2825	2825	2825	2825	0
214	20241017	163700	89337295	2825	2825	2825	2825	0
215	20241017	163600	89337295	2825	2825	2825	2825	0
216	20241017	163500	89337295	2825	2825	2825	2825	0
217	20241017	163400	89337295	2825	2825	2825	2825	0
218	20241017	163300	89337295	2825	2825	2825	2825	0
219	20241017	163200	89337295	2825	2825	2825	2825	0
220	20241017	163100	89337295	2825	2825	2825	2825	0
221	20241017	163000	89337295	2825	2825	2825	2825	0
222	20241017	162900	89337295	2825	2825	2825	2825	0
223	20241017	162800	89337295	2825	2825	2825	2825	0
224	20241017	162700	89337295	2825	2825	2825	2825	0
225	20241017	162600	89337295	2825	2825	2825	2825	0
226	20241017	162500	89337295	2825	2825	2825	2825	0
227	20241017	162400	89337295	2825	2825	2825	2825	0
228	20241017	162300	89337295	2825	2825	2825	2825	0
229	20241017	162200	89337295	2825	2825	2825	2825	0
230	20241017	162100	89337295	2825	2825	2825	2825	0
231	20241017	162000	89337295	2825	2825	2825	2825	0
232	20241017	161900	89337295	2825	2825	2825	2825	0
233	20241017	161800	89337295	2825	2825	2825	2825	0
234	20241017	161700	89337295	2825	2825	2825	2825	0
235	20241017	161600	89337295	2825	2825	2825	2825	0
236	20241017	161500	89337295	2825	2825	2825	2825	0
237	20241017	161400	89337295	2825	2825	2825	2825	0
238	20241017	161300	89337295	2825	2825	2825	2825	0
239	20241017	161200	89337295	2825	2825	2825	2825	0
240	20241017	161100	89337295	2825	2825	2825	2825	0
241	20241017	161000	89337295	2825	2825	2825	2825	0
242	20241017	160900	89337295	2825	2825	2825	2825	2869
243	20241017	160800	89337295	2825	2825	2825	2825	0
244	20241017	160700	89337295	2825	2825	2825	2825	0
245	20241017	160600	89337295	2825	2825	2825	2825	0
246	20241017	160500	89337295	2825	2825	2825	2825	0
247	20241017	160400	89337295	2825	2825	2825	2825	0
248	20241017	160300	89337295	2825	2825	2825	2825	0
249	20241017	160200	89337295	2825	2825	2825	2825	0
250	20241017	160100	89337295	2825	2825	2825	2825	0
251	20241017	160000	89337295	2825	2825	2825	2825	0
252	20241017	155900	89337295	2825	2825	2825	2825	0
253	20241017	155800	89337295	2825	2825	2825	2825	0
254	20241017	155700	89337295	2825	2825	2825	2825	0
255	20241017	155600	89337295	2825	2825	2825	2825	0
256	20241017	155500	89337295	2825	2825	2825	2825	0
257	20241017	155400	89337295	2825	2825	2825	2825	0
258	20241017	155300	89337295	2825	2825	2825	2825	0
259	20241017	155200	89337295	2825	2825	2825	2825	0
260	20241017	155100	89337295	2825	2825	2825	2825	0
261	20241017	155000	89337295	2825	2825	2825	2825	0
262	20241017	154900	89337295	2825	2825	2825	2825	0
263	20241017	154800	89337295	2825	2825	2825	2825	0
264	20241017	154700	89337295	2825	2825	2825	2825	0
265	20241017	154600	89337295	2825	2825	2825	2825	0
266	20241017	154500	89337295	2825	2825	2825	2825	0
267	20241017	154400	89337295	2825	2825	2825	2825	0
268	20241017	154300	89337295	2825	2825	2825	2825	0
269	20241017	154200	89337295	2825	2825	2825	2825	0
270	20241017	154100	89337295	2825	2825	2825	2825	0
271	20241017	154000	89337295	2825	2825	2825	2825	0
272	20241017	153900	89337295	2825	2825	2825	2825	2869
273	20241017	153800	89337295	2825	2825	2825	2825	0
274	20241017	153700	89337295	2825	2825	2825	2825	0
275	20241017	153600	89337295	2825	2825	2825	2825	0
276	20241017	153500	89337295	2825	2825	2825	2825	0
277	20241017	153400	89337295	2825	2825	2825	2825	0
278	20241017	153300	89337295	2825	2825	2825	2825	0
279	20241017	153200	89337295	2825	2825	2825	2825	0
280	20241017	153100	89337295	2825	2825	2825	2825	0
281	20241017	153000	89337295	2825	2825	2825	2825	2869
282	20241017	152900	81232370	2830	2830	2830	2830	0
283	20241017	152800	81232370	2830	2830	2830	2830	0
284	20241017	152700	81232370	2830	2830	2830	2830	0
285	20241017	152600	81232370	2830	2830	2830	2830	0
286	20241017	152500	81232370	2830	2830	2830	2830	0
287	20241017	152400	81232370	2830	2830	2830	2830	0
288	20241017	152300	81232370	2830	2830	2830	2830	0
289	20241017	152200	81232370	2830	2830	2830	2830	0
290	20241017	152100	81232370	2830	2830	2830	2830	0
291	20241017	152000	81232370	2830	2830	2830	2830	0
292	20241017	151900	81232370	2830	2830	2830	2830	1
293	20241017	151800	81229540	2845	2845	2845	2845	0
294	20241017	151700	81229540	2845	2845	2845	2845	0
295	20241017	151600	81229540	2845	2845	2845	2845	0
296	20241017	151500	81229540	2845	2845	2845	2845	0
297	20241017	151400	81229540	2845	2845	2845	2845	5
298	20241017	151300	81215315	2845	2840	2845	2840	166
299	20241017	151200	80743870	2840	2840	2840	2840	8
300	20241017	151100	80721150	2830	2830	2830	2830	0
301	20241017	151000	80721150	2830	2830	2830	2830	333
302	20241017	150900	79778760	2845	2845	2845	2845	0
303	20241017	150800	79778760	2845	2845	2845	2845	0
304	20241017	150700	79778760	2845	2845	2845	2845	8
305	20241017	150600	79756000	2830	2845	2845	2830	29
306	20241017	150500	79673645	2830	2830	2830	2830	0
307	20241017	150400	79673645	2830	2830	2830	2830	0
308	20241017	150300	79673645	2830	2830	2830	2830	1700
309	20241017	150200	74862645	2845	2845	2845	2845	1
310	20241017	150100	74859800	2830	2830	2830	2830	0
311	20241017	150000	74859800	2830	2830	2830	2830	3
312	20241017	145900	74851310	2830	2830	2845	2830	619
313	20241017	145800	73099075	2830	2830	2830	2830	0
314	20241017	145700	73099075	2830	2830	2830	2830	0
315	20241017	145600	73099075	2830	2830	2830	2825	326
316	20241017	145500	72176810	2825	2825	2825	2825	0
317	20241017	145400	72176810	2825	2825	2825	2825	0
318	20241017	145300	72176810	2825	2825	2825	2825	252
319	20241017	145200	71464910	2830	2830	2830	2830	590
320	20241017	145100	69795210	2830	2835	2835	2830	2499
321	20241017	145000	62720210	2835	2835	2835	2835	70
322	20241017	144900	62521760	2835	2835	2835	2835	30
323	20241017	144800	62436710	2845	2845	2845	2845	2
324	20241017	144700	62431020	2845	2845	2845	2845	0
325	20241017	144600	62431020	2845	2845	2845	2845	0
326	20241017	144500	62431020	2845	2845	2845	2845	0
327	20241017	144400	62431020	2845	2845	2845	2845	0
328	20241017	144300	62431020	2845	2845	2845	2845	5
329	20241017	144200	62416795	2845	2845	2845	2845	0
330	20241017	144100	62416795	2845	2845	2845	2845	0
331	20241017	144000	62416795	2845	2845	2845	2845	0
332	20241017	143900	62416795	2845	2845	2845	2845	0
333	20241017	143800	62416795	2845	2845	2845	2845	0
334	20241017	143700	62416795	2845	2845	2845	2845	0
335	20241017	143600	62416795	2845	2845	2845	2845	0
336	20241017	143500	62416795	2845	2845	2845	2845	49
337	20241017	143400	62277390	2830	2830	2830	2830	0
338	20241017	143300	62277390	2830	2840	2840	2830	400
339	20241017	143200	61144980	2840	2840	2840	2840	0
340	20241017	143100	61144980	2840	2840	2840	2840	0
341	20241017	143000	61144980	2840	2840	2840	2840	74
342	20241017	142900	60934820	2835	2835	2835	2835	0
343	20241017	142800	60934820	2835	2835	2835	2835	0
344	20241017	142700	60934820	2835	2835	2835	2835	37
345	20241017	142600	60829925	2840	2840	2840	2840	1
346	20241017	142500	60827085	2840	2840	2840	2840	0
347	20241017	142400	60827085	2840	2840	2840	2840	0
348	20241017	142300	60827085	2840	2840	2840	2840	56
349	20241017	142200	60668045	2840	2840	2840	2840	0
350	20241017	142100	60668045	2840	2840	2840	2840	95
351	20241017	142000	60398245	2845	2835	2845	2835	78
352	20241017	141900	60176345	2835	2835	2835	2835	0
353	20241017	141800	60176345	2835	2835	2835	2835	0
354	20241017	141700	60176345	2835	2835	2835	2835	0
355	20241017	141600	60176345	2835	2835	2835	2835	470
356	20241017	141500	58843895	2835	2835	2835	2835	1
357	20241017	141400	58841060	2840	2840	2840	2840	0
358	20241017	141300	58841060	2840	2840	2840	2840	0
359	20241017	141200	58841060	2840	2840	2840	2840	0
360	20241017	141100	58841060	2840	2840	2840	2840	0
361	20241017	141000	58841060	2840	2840	2840	2840	89
362	20241017	140900	58588300	2835	2835	2835	2835	0
363	20241017	140800	58588300	2835	2835	2835	2835	0
364	20241017	140700	58588300	2835	2835	2835	2835	0
365	20241017	140600	58588300	2835	2835	2835	2835	0
366	20241017	140500	58588300	2835	2835	2835	2835	0
367	20241017	140400	58588300	2835	2840	2840	2835	88
368	20241017	140300	58338810	2840	2840	2840	2840	0
369	20241017	140200	58338810	2840	2840	2840	2840	0
370	20241017	140100	58338810	2840	2840	2840	2840	250
371	20241017	140000	57628810	2840	2840	2840	2840	0
372	20241017	135900	57628810	2840	2840	2840	2840	0
373	20241017	135800	57628810	2840	2840	2840	2840	0
374	20241017	135700	57628810	2840	2840	2840	2840	20
375	20241017	135600	57572010	2840	2840	2840	2840	0
376	20241017	135500	57572010	2840	2840	2840	2840	71
377	20241017	135400	57370370	2835	2835	2835	2835	0
378	20241017	135300	57370370	2835	2835	2835	2835	0
379	20241017	135200	57370370	2835	2835	2835	2835	0
380	20241017	135100	57370370	2835	2835	2835	2835	0
381	20241017	135000	57370370	2835	2835	2835	2835	0
382	20241017	134900	57370370	2835	2835	2835	2835	0
383	20241017	134800	57370370	2835	2835	2835	2835	54
384	20241017	134700	57217280	2835	2835	2835	2835	10
385	20241017	134600	57188930	2835	2835	2835	2835	0
386	20241017	134500	57188930	2835	2835	2835	2835	0
387	20241017	134400	57188930	2835	2835	2835	2835	48
388	20241017	134300	57052850	2835	2835	2835	2835	0
389	20241017	134200	57052850	2835	2835	2835	2835	0
390	20241017	134100	57052850	2835	2835	2835	2835	0
391	20241017	134000	57052850	2835	2835	2835	2835	0
392	20241017	133900	57052850	2835	2835	2835	2835	87
393	20241017	133800	56806205	2835	2835	2835	2835	80
394	20241017	133700	56579405	2835	2835	2835	2835	0
395	20241017	133600	56579405	2835	2835	2835	2835	0
396	20241017	133500	56579405	2835	2835	2835	2835	10
397	20241017	133400	56551055	2835	2835	2835	2835	0
398	20241017	133300	56551055	2835	2835	2835	2835	60
399	20241017	133200	56380955	2835	2835	2835	2835	13
400	20241017	133100	56344100	2835	2835	2835	2835	0
401	20241017	133000	56344100	2835	2835	2835	2835	0
402	20241017	132900	56344100	2835	2835	2835	2835	25
403	20241017	132800	56273225	2835	2835	2835	2835	0
404	20241017	132700	56273225	2835	2835	2835	2835	12
405	20241017	132600	56239205	2835	2835	2835	2835	0
406	20241017	132500	56239205	2835	2835	2835	2835	20
407	20241017	132400	56182505	2840	2840	2840	2840	82
408	20241017	132300	55949625	2840	2840	2840	2840	0
409	20241017	132200	55949625	2840	2840	2840	2840	0
410	20241017	132100	55949625	2840	2840	2840	2840	3
411	20241017	132000	55941105	2840	2840	2840	2840	0
412	20241017	131900	55941105	2840	2840	2840	2840	3
413	20241017	131800	55932585	2835	2835	2835	2835	0
414	20241017	131700	55932585	2835	2835	2835	2835	0
415	20241017	131600	55932585	2835	2835	2835	2835	0
416	20241017	131500	55932585	2835	2835	2835	2835	228
417	20241017	131400	55286205	2835	2835	2835	2835	0
418	20241017	131300	55286205	2835	2835	2835	2835	0
419	20241017	131200	55286205	2835	2835	2835	2835	0
420	20241017	131100	55286205	2835	2835	2835	2835	0
421	20241017	131000	55286205	2835	2835	2835	2835	0
422	20241017	130900	55286205	2835	2835	2835	2835	0
423	20241017	130800	55286205	2835	2835	2835	2835	0
424	20241017	130700	55286205	2835	2840	2840	2835	200
425	20241017	130600	54718825	2845	2845	2845	2845	0
426	20241017	130500	54718825	2845	2845	2845	2845	0
427	20241017	130400	54718825	2845	2845	2845	2845	0
428	20241017	130300	54718825	2845	2845	2845	2845	0
429	20241017	130200	54718825	2845	2845	2845	2845	0
430	20241017	130100	54718825	2845	2845	2845	2845	1
431	20241017	130000	54715980	2845	2845	2845	2845	7
432	20241017	125900	54696065	2840	2840	2840	2840	0
433	20241017	125800	54696065	2840	2840	2840	2840	0
434	20241017	125700	54696065	2840	2840	2840	2840	0
435	20241017	125600	54696065	2840	2840	2840	2840	0
436	20241017	125500	54696065	2840	2840	2840	2840	16
437	20241017	125400	54650625	2840	2840	2840	2840	4
438	20241017	125300	54639265	2835	2835	2835	2835	0
439	20241017	125200	54639265	2835	2835	2835	2835	0
440	20241017	125100	54639265	2835	2835	2835	2835	0
441	20241017	125000	54639265	2835	2835	2835	2835	0
442	20241017	124900	54639265	2835	2835	2835	2835	12
443	20241017	124800	54605245	2840	2840	2840	2840	0
444	20241017	124700	54605245	2840	2840	2840	2840	0
445	20241017	124600	54605245	2840	2840	2840	2840	0
446	20241017	124500	54605245	2840	2840	2840	2840	0
447	20241017	124400	54605245	2840	2840	2840	2840	30
448	20241017	124300	54520045	2845	2845	2845	2845	0
449	20241017	124200	54520045	2845	2845	2845	2845	101
450	20241017	124100	54232700	2845	2845	2845	2845	0
451	20241017	124000	54232700	2845	2845	2845	2845	0
452	20241017	123900	54232700	2845	2845	2845	2845	0
453	20241017	123800	54232700	2845	2845	2845	2845	0
454	20241017	123700	54232700	2845	2845	2845	2845	0
455	20241017	123600	54232700	2845	2845	2845	2845	10
456	20241017	123500	54204250	2845	2845	2845	2845	0
457	20241017	123400	54204250	2845	2845	2845	2845	0
458	20241017	123300	54204250	2845	2845	2845	2845	0
459	20241017	123200	54204250	2845	2845	2845	2845	0
460	20241017	123100	54204250	2845	2845	2845	2845	0
461	20241017	123000	54204250	2845	2845	2845	2845	0
462	20241017	122900	54204250	2845	2845	2845	2845	346
463	20241017	122800	53219880	2840	2840	2840	2840	0
464	20241017	122700	53219880	2840	2840	2840	2840	0
465	20241017	122600	53219880	2840	2840	2840	2840	0
466	20241017	122500	53219880	2840	2840	2840	2840	168
467	20241017	122400	52742760	2840	2840	2840	2840	0
468	20241017	122300	52742760	2840	2840	2840	2840	0
469	20241017	122200	52742760	2840	2840	2840	2840	0
470	20241017	122100	52742760	2840	2840	2840	2840	0
471	20241017	122000	52742760	2840	2840	2840	2840	0
472	20241017	121900	52742760	2840	2840	2840	2840	10
473	20241017	121800	52714360	2840	2840	2840	2840	0
474	20241017	121700	52714360	2840	2840	2840	2840	0
475	20241017	121600	52714360	2840	2840	2840	2840	0
476	20241017	121500	52714360	2840	2840	2840	2840	0
477	20241017	121400	52714360	2840	2840	2840	2840	0
478	20241017	121300	52714360	2840	2840	2840	2840	0
479	20241017	121200	52714360	2840	2840	2840	2840	0
480	20241017	121100	52714360	2840	2840	2840	2840	0
481	20241017	121000	52714360	2840	2840	2840	2840	10
482	20241017	120900	52685960	2840	2840	2840	2840	53
483	20241017	120800	52535440	2840	2840	2840	2840	0
484	20241017	120700	52535440	2840	2840	2840	2840	0
485	20241017	120600	52535440	2840	2840	2840	2840	0
486	20241017	120500	52535440	2840	2840	2840	2840	0
487	20241017	120400	52535440	2840	2840	2840	2840	0
488	20241017	120300	52535440	2840	2835	2840	2825	1611
489	20241017	120200	47978100	2835	2835	2835	2835	223
490	20241017	120100	47345895	2835	2835	2835	2835	15
491	20241017	120000	47303370	2830	2830	2830	2830	0
492	20241017	115900	47303370	2830	2830	2830	2830	50
493	20241017	115800	47161870	2830	2830	2830	2830	639
494	20241017	115700	45353500	2835	2835	2835	2835	100
495	20241017	115600	45070000	2840	2840	2840	2840	0
496	20241017	115500	45070000	2840	2840	2840	2840	0
497	20241017	115400	45070000	2840	2840	2840	2840	0
498	20241017	115300	45070000	2840	2840	2840	2840	0
499	20241017	115200	45070000	2840	2835	2840	2835	804
500	20241017	115100	42789915	2840	2840	2840	2840	0
501	20241017	115000	42789915	2840	2840	2840	2840	2
502	20241017	114900	42784235	2840	2840	2840	2840	0
503	20241017	114800	42784235	2840	2840	2840	2840	0
504	20241017	114700	42784235	2840	2840	2840	2840	0
505	20241017	114600	42784235	2840	2840	2840	2840	0
506	20241017	114500	42784235	2840	2840	2840	2840	0
507	20241017	114400	42784235	2840	2835	2840	2835	400
508	20241017	114300	41648475	2835	2835	2835	2835	37
509	20241017	114200	41543580	2835	2835	2835	2835	340
510	20241017	114100	40579680	2835	2835	2835	2835	1571
511	20241017	114000	36125895	2840	2840	2840	2840	0
512	20241017	113900	36125895	2840	2840	2840	2840	0
513	20241017	113800	36125895	2840	2840	2840	2840	0
514	20241017	113700	36125895	2840	2840	2840	2840	0
515	20241017	113600	36125895	2840	2840	2840	2840	0
516	20241017	113500	36125895	2840	2835	2840	2835	101
517	20241017	113400	35839555	2840	2840	2840	2840	0
518	20241017	113300	35839555	2840	2840	2840	2840	0
519	20241017	113200	35839555	2840	2840	2840	2840	0
520	20241017	113100	35839555	2840	2840	2840	2840	69
521	20241017	113000	35643595	2840	2840	2840	2840	10
522	20241017	112900	35615195	2840	2840	2840	2840	57
523	20241017	112800	35453315	2840	2840	2840	2840	0
524	20241017	112700	35453315	2840	2840	2840	2840	0
525	20241017	112600	35453315	2840	2840	2840	2840	0
526	20241017	112500	35453315	2840	2840	2840	2840	0
527	20241017	112400	35453315	2840	2840	2840	2840	0
528	20241017	112300	35453315	2840	2840	2840	2840	1
529	20241017	112200	35450475	2835	2835	2840	2835	23
530	20241017	112100	35385265	2840	2840	2840	2840	30
531	20241017	112000	35300065	2840	2840	2840	2840	0
532	20241017	111900	35300065	2840	2840	2840	2840	0
533	20241017	111800	35300065	2840	2840	2840	2840	0
534	20241017	111700	35300065	2840	2840	2840	2840	6
535	20241017	111600	35283025	2840	2840	2840	2840	5
536	20241017	111500	35268825	2840	2835	2840	2835	171
537	20241017	111400	34783535	2840	2840	2840	2840	0
538	20241017	111300	34783535	2840	2840	2840	2840	0
539	20241017	111200	34783535	2840	2840	2840	2840	1
540	20241017	111100	34780695	2835	2835	2835	2835	11
541	20241017	111000	34749510	2840	2840	2840	2840	0
542	20241017	110900	34749510	2840	2840	2840	2840	0
543	20241017	110800	34749510	2840	2840	2840	2840	0
544	20241017	110700	34749510	2840	2840	2840	2835	111
545	20241017	110600	34434320	2840	2840	2840	2840	0
546	20241017	110500	34434320	2840	2835	2840	2835	4
547	20241017	110400	34422975	2840	2840	2840	2840	0
548	20241017	110300	34422975	2840	2840	2840	2840	0
549	20241017	110200	34422975	2840	2840	2840	2840	0
550	20241017	110100	34422975	2840	2840	2840	2840	0
551	20241017	110000	34422975	2840	2840	2840	2840	0
552	20241017	105900	34422975	2840	2840	2840	2840	34
553	20241017	105800	34326415	2845	2845	2845	2845	0
554	20241017	105700	34326415	2845	2845	2845	2845	0
555	20241017	105600	34326415	2845	2845	2845	2845	0
556	20241017	105500	34326415	2845	2845	2845	2845	0
557	20241017	105400	34326415	2845	2845	2845	2845	20
558	20241017	105300	34269515	2845	2845	2845	2845	0
559	20241017	105200	34269515	2845	2845	2845	2845	0
560	20241017	105100	34269515	2845	2845	2845	2845	0
561	20241017	105000	34269515	2845	2845	2845	2845	0
562	20241017	104900	34269515	2845	2845	2845	2845	0
563	20241017	104800	34269515	2845	2845	2845	2845	2
564	20241017	104700	34263825	2845	2845	2845	2845	0
565	20241017	104600	34263825	2845	2845	2845	2845	0
566	20241017	104500	34263825	2845	2845	2845	2845	0
567	20241017	104400	34263825	2845	2845	2845	2845	0
568	20241017	104300	34263825	2845	2845	2845	2845	0
569	20241017	104200	34263825	2845	2845	2845	2845	0
570	20241017	104100	34263825	2845	2835	2845	2825	2525
571	20241017	104000	27123250	2845	2845	2845	2845	0
572	20241017	103900	27123250	2845	2845	2845	2845	1
573	20241017	103800	27120405	2845	2835	2845	2835	14
574	20241017	103700	27080705	2845	2845	2845	2845	0
575	20241017	103600	27080705	2845	2845	2845	2845	0
576	20241017	103500	27080705	2845	2845	2845	2845	0
577	20241017	103400	27080705	2845	2845	2845	2845	0
578	20241017	103300	27080705	2845	2845	2845	2845	0
579	20241017	103200	27080705	2845	2845	2845	2845	102
580	20241017	103100	26790515	2845	2840	2845	2835	393
581	20241017	103000	25676340	2845	2845	2845	2845	0
582	20241017	102900	25676340	2845	2845	2845	2845	0
583	20241017	102800	25676340	2845	2845	2845	2845	15
584	20241017	102700	25633665	2845	2845	2845	2845	0
585	20241017	102600	25633665	2845	2845	2845	2845	0
586	20241017	102500	25633665	2845	2845	2845	2845	0
587	20241017	102400	25633665	2845	2845	2845	2845	0
588	20241017	102300	25633665	2845	2845	2845	2845	7
589	20241017	102200	25613750	2850	2850	2850	2850	0
590	20241017	102100	25613750	2850	2850	2850	2850	0
591	20241017	102000	25613750	2850	2835	2850	2835	187
592	20241017	101900	25083590	2850	2850	2850	2850	0
593	20241017	101800	25083590	2850	2850	2850	2850	0
594	20241017	101700	25083590	2850	2850	2850	2850	0
595	20241017	101600	25083590	2850	2850	2850	2850	0
596	20241017	101500	25083590	2850	2850	2850	2850	0
597	20241017	101400	25083590	2850	2850	2850	2850	0
598	20241017	101300	25083590	2850	2850	2850	2850	0
599	20241017	101200	25083590	2850	2850	2850	2850	0
600	20241017	101100	25083590	2850	2850	2850	2850	0
601	20241017	101000	25083590	2850	2850	2850	2850	0
602	20241017	100900	25083590	2850	2850	2850	2850	0
603	20241017	100800	25083590	2850	2830	2850	2830	2
604	20241017	100700	25077910	2850	2850	2850	2850	0
605	20241017	100600	25077910	2850	2850	2850	2850	6
606	20241017	100500	25060810	2850	2850	2850	2850	5
607	20241017	100400	25046560	2850	2850	2850	2850	0
608	20241017	100300	25046560	2850	2850	2850	2850	0
609	20241017	100200	25046560	2850	2850	2850	2850	0
610	20241017	100100	25046560	2850	2850	2850	2850	1
611	20241017	100000	25043710	2850	2850	2850	2850	0
612	20241017	095900	25043710	2850	2840	2850	2840	39
613	20241017	095800	24932940	2840	2835	2840	2830	355
614	20241017	095700	23926955	2840	2840	2840	2840	0
615	20241017	095600	23926955	2840	2840	2840	2840	7
616	20241017	095500	23907075	2840	2850	2850	2840	105
617	20241017	095400	23608855	2850	2850	2850	2850	0
618	20241017	095300	23608855	2850	2850	2850	2850	10
619	20241017	095200	23580355	2850	2850	2850	2850	10
620	20241017	095100	23551855	2850	2850	2850	2850	0
621	20241017	095000	23551855	2850	2850	2850	2850	0
622	20241017	094900	23551855	2850	2850	2850	2850	0
623	20241017	094800	23551855	2850	2845	2850	2845	63
624	20241017	094700	23372615	2850	2850	2850	2850	0
625	20241017	094600	23372615	2850	2850	2850	2850	0
626	20241017	094500	23372615	2850	2845	2850	2845	278
627	20241017	094400	22581700	2850	2850	2850	2850	0
628	20241017	094300	22581700	2850	2850	2850	2850	0
629	20241017	094200	22581700	2850	2850	2850	2850	0
630	20241017	094100	22581700	2850	2850	2850	2840	22
631	20241017	094000	22519100	2850	2850	2850	2850	2
632	20241017	093900	22513400	2850	2840	2850	2835	1501
633	20241017	093800	18257800	2850	2850	2850	2850	0
634	20241017	093700	18257800	2850	2850	2850	2850	500
635	20241017	093600	16832800	2850	2850	2850	2850	0
636	20241017	093500	16832800	2850	2850	2850	2850	0
637	20241017	093400	16832800	2850	2850	2850	2850	0
638	20241017	093300	16832800	2850	2850	2850	2850	0
639	20241017	093200	16832800	2850	2850	2850	2850	0
640	20241017	093100	16832800	2850	2850	2850	2850	0
641	20241017	093000	16832800	2850	2850	2850	2850	0
642	20241017	092900	16832800	2850	2850	2850	2850	0
643	20241017	092800	16832800	2850	2850	2850	2850	0
644	20241017	092700	16832800	2850	2850	2850	2850	0
645	20241017	092600	16832800	2850	2835	2850	2835	21
646	20241017	092500	16773250	2835	2835	2835	2835	0
647	20241017	092400	16773250	2835	2835	2835	2835	0
648	20241017	092300	16773250	2835	2835	2835	2835	0
649	20241017	092200	16773250	2835	2835	2835	2835	1
650	20241017	092100	16770415	2850	2850	2850	2850	0
651	20241017	092000	16770415	2850	2850	2850	2850	0
652	20241017	091900	16770415	2850	2850	2850	2850	0
653	20241017	091800	16770415	2850	2850	2850	2850	1
654	20241017	091700	16767565	2850	2850	2850	2850	0
655	20241017	091600	16767565	2850	2850	2850	2850	0
656	20241017	091500	16767565	2850	2840	2850	2830	877
657	20241017	091400	14278875	2850	2850	2850	2850	0
658	20241017	091300	14278875	2850	2845	2850	2840	858
659	20241017	091200	11842125	2850	2850	2850	2850	290
660	20241017	091100	11015625	2850	2850	2850	2850	0
661	20241017	091000	11015625	2850	2845	2850	2845	773
662	20241017	090900	8812675	2845	2845	2845	2845	632
663	20241017	090800	7014635	2845	2855	2855	2845	53
664	20241017	090700	6863830	2845	2845	2845	2845	0
665	20241017	090600	6863830	2845	2845	2845	2845	0
666	20241017	090500	6863830	2845	2845	2845	2845	0
667	20241017	090400	6863830	2845	2845	2845	2845	0
668	20241017	090300	6863830	2845	2845	2845	2845	1197
669	20241017	090200	3458365	2845	2850	2850	2845	803
670	20241017	090100	1172300	2850	2850	2850	2850	0
671	20241017	090000	1172300	2850	2860	2860	2850	410