KissMeData/123890/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202100	471444825	2950	2950	2950	2950	4505
3	20241014	202000	471444825	2950	2950	2950	2950	0
4	20241014	201900	471444825	2950	2950	2950	2950	0
5	20241014	201800	471444825	2950	2950	2950	2950	0
6	20241014	201700	471444825	2950	2950	2950	2950	0
7	20241014	201600	471444825	2950	2950	2950	2950	0
8	20241014	201500	471444825	2950	2950	2950	2950	0
9	20241014	201400	471444825	2950	2950	2950	2950	0
10	20241014	201300	471444825	2950	2950	2950	2950	0
11	20241014	201200	471444825	2950	2950	2950	2950	0
12	20241014	201100	471444825	2950	2950	2950	2950	0
13	20241014	201000	471444825	2950	2950	2950	2950	0
14	20241014	200900	471444825	2950	2950	2950	2950	0
15	20241014	200800	471444825	2950	2950	2950	2950	0
16	20241014	200700	471444825	2950	2950	2950	2950	0
17	20241014	200600	471444825	2950	2950	2950	2950	0
18	20241014	200500	471444825	2950	2950	2950	2950	0
19	20241014	200400	471444825	2950	2950	2950	2950	0
20	20241014	200300	471444825	2950	2950	2950	2950	0
21	20241014	200200	471444825	2950	2950	2950	2950	0
22	20241014	200100	471444825	2950	2950	2950	2950	0
23	20241014	200000	471444825	2950	2950	2950	2950	0
24	20241014	195900	471444825	2950	2950	2950	2950	0
25	20241014	195800	471444825	2950	2950	2950	2950	0
26	20241014	195700	471444825	2950	2950	2950	2950	0
27	20241014	195600	471444825	2950	2950	2950	2950	0
28	20241014	195500	471444825	2950	2950	2950	2950	0
29	20241014	195400	471444825	2950	2950	2950	2950	0
30	20241014	195300	471444825	2950	2950	2950	2950	0
31	20241014	195200	471444825	2950	2950	2950	2950	0
32	20241014	195100	471444825	2950	2950	2950	2950	4505
33	20241014	195000	471444825	2950	2950	2950	2950	0
34	20241014	194900	471444825	2950	2950	2950	2950	0
35	20241014	194800	471444825	2950	2950	2950	2950	0
36	20241014	194700	471444825	2950	2950	2950	2950	0
37	20241014	194600	471444825	2950	2950	2950	2950	0
38	20241014	194500	471444825	2950	2950	2950	2950	0
39	20241014	194400	471444825	2950	2950	2950	2950	0
40	20241014	194300	471444825	2950	2950	2950	2950	0
41	20241014	194200	471444825	2950	2950	2950	2950	0
42	20241014	194100	471444825	2950	2950	2950	2950	0
43	20241014	194000	471444825	2950	2950	2950	2950	0
44	20241014	193900	471444825	2950	2950	2950	2950	0
45	20241014	193800	471444825	2950	2950	2950	2950	0
46	20241014	193700	471444825	2950	2950	2950	2950	0
47	20241014	193600	471444825	2950	2950	2950	2950	0
48	20241014	193500	471444825	2950	2950	2950	2950	0
49	20241014	193400	471444825	2950	2950	2950	2950	0
50	20241014	193300	471444825	2950	2950	2950	2950	0
51	20241014	193200	471444825	2950	2950	2950	2950	0
52	20241014	193100	471444825	2950	2950	2950	2950	0
53	20241014	193000	471444825	2950	2950	2950	2950	0
54	20241014	192900	471444825	2950	2950	2950	2950	0
55	20241014	192800	471444825	2950	2950	2950	2950	0
56	20241014	192700	471444825	2950	2950	2950	2950	0
57	20241014	192600	471444825	2950	2950	2950	2950	0
58	20241014	192500	471444825	2950	2950	2950	2950	0
59	20241014	192400	471444825	2950	2950	2950	2950	0
60	20241014	192300	471444825	2950	2950	2950	2950	0
61	20241014	192200	471444825	2950	2950	2950	2950	0
62	20241014	192100	471444825	2950	2950	2950	2950	4505
63	20241014	192000	471444825	2950	2950	2950	2950	0
64	20241014	191900	471444825	2950	2950	2950	2950	0
65	20241014	191800	471444825	2950	2950	2950	2950	0
66	20241014	191700	471444825	2950	2950	2950	2950	0
67	20241014	191600	471444825	2950	2950	2950	2950	0
68	20241014	191500	471444825	2950	2950	2950	2950	0
69	20241014	191400	471444825	2950	2950	2950	2950	0
70	20241014	191300	471444825	2950	2950	2950	2950	0
71	20241014	191200	471444825	2950	2950	2950	2950	0
72	20241014	191100	471444825	2950	2950	2950	2950	0
73	20241014	191000	471444825	2950	2950	2950	2950	0
74	20241014	190900	471444825	2950	2950	2950	2950	0
75	20241014	190800	471444825	2950	2950	2950	2950	0
76	20241014	190700	471444825	2950	2950	2950	2950	0
77	20241014	190600	471444825	2950	2950	2950	2950	0
78	20241014	190500	471444825	2950	2950	2950	2950	0
79	20241014	190400	471444825	2950	2950	2950	2950	0
80	20241014	190300	471444825	2950	2950	2950	2950	0
81	20241014	190200	471444825	2950	2950	2950	2950	0
82	20241014	190100	471444825	2950	2950	2950	2950	0
83	20241014	190000	471444825	2950	2950	2950	2950	0
84	20241014	185900	471444825	2950	2950	2950	2950	0
85	20241014	185800	471444825	2950	2950	2950	2950	0
86	20241014	185700	471444825	2950	2950	2950	2950	0
87	20241014	185600	471444825	2950	2950	2950	2950	0
88	20241014	185500	471444825	2950	2950	2950	2950	0
89	20241014	185400	471444825	2950	2950	2950	2950	0
90	20241014	185300	471444825	2950	2950	2950	2950	0
91	20241014	185200	471444825	2950	2950	2950	2950	0
92	20241014	185100	471444825	2950	2950	2950	2950	4505
93	20241014	185000	471444825	2950	2950	2950	2950	0
94	20241014	184900	471444825	2950	2950	2950	2950	0
95	20241014	184800	471444825	2950	2950	2950	2950	0
96	20241014	184700	471444825	2950	2950	2950	2950	0
97	20241014	184600	471444825	2950	2950	2950	2950	0
98	20241014	184500	471444825	2950	2950	2950	2950	0
99	20241014	184400	471444825	2950	2950	2950	2950	0
100	20241014	184300	471444825	2950	2950	2950	2950	0
101	20241014	184200	471444825	2950	2950	2950	2950	0
102	20241014	184100	471444825	2950	2950	2950	2950	0
103	20241014	184000	471444825	2950	2950	2950	2950	0
104	20241014	183900	471444825	2950	2950	2950	2950	0
105	20241014	183800	471444825	2950	2950	2950	2950	0
106	20241014	183700	471444825	2950	2950	2950	2950	0
107	20241014	183600	471444825	2950	2950	2950	2950	0
108	20241014	183500	471444825	2950	2950	2950	2950	0
109	20241014	183400	471444825	2950	2950	2950	2950	0
110	20241014	183300	471444825	2950	2950	2950	2950	0
111	20241014	183200	471444825	2950	2950	2950	2950	0
112	20241014	183100	471444825	2950	2950	2950	2950	0
113	20241014	183000	471444825	2950	2950	2950	2950	0
114	20241014	182900	471444825	2950	2950	2950	2950	0
115	20241014	182800	471444825	2950	2950	2950	2950	0
116	20241014	182700	471444825	2950	2950	2950	2950	0
117	20241014	182600	471444825	2950	2950	2950	2950	0
118	20241014	182500	471444825	2950	2950	2950	2950	0
119	20241014	182400	471444825	2950	2950	2950	2950	0
120	20241014	182300	471444825	2950	2950	2950	2950	0
121	20241014	182200	471444825	2950	2950	2950	2950	0
122	20241014	182100	471444825	2950	2950	2950	2950	4505
123	20241014	182000	471444825	2950	2950	2950	2950	0
124	20241014	181900	471444825	2950	2950	2950	2950	0
125	20241014	181800	471444825	2950	2950	2950	2950	0
126	20241014	181700	471444825	2950	2950	2950	2950	0
127	20241014	181600	471444825	2950	2950	2950	2950	0
128	20241014	181500	471444825	2950	2950	2950	2950	0
129	20241014	181400	471444825	2950	2950	2950	2950	0
130	20241014	181300	471444825	2950	2950	2950	2950	0
131	20241014	181200	471444825	2950	2950	2950	2950	0
132	20241014	181100	471444825	2950	2950	2950	2950	0
133	20241014	181000	471444825	2950	2950	2950	2950	0
134	20241014	180900	471444825	2950	2950	2950	2950	0
135	20241014	180800	471444825	2950	2950	2950	2950	0
136	20241014	180700	471444825	2950	2950	2950	2950	0
137	20241014	180600	471444825	2950	2950	2950	2950	0
138	20241014	180500	471444825	2950	2950	2950	2950	0
139	20241014	180400	471444825	2950	2950	2950	2950	0
140	20241014	180300	471444825	2950	2950	2950	2950	0
141	20241014	180200	471444825	2950	2950	2950	2950	0
142	20241014	180100	471444825	2950	2950	2950	2950	0
143	20241014	180000	471444825	2950	2950	2950	2950	0
144	20241014	175900	471444825	2950	2950	2950	2950	0
145	20241014	175800	471444825	2950	2950	2950	2950	0
146	20241014	175700	471444825	2950	2950	2950	2950	0
147	20241014	175600	471444825	2950	2950	2950	2950	0
148	20241014	175500	471444825	2950	2950	2950	2950	0
149	20241014	175400	471444825	2950	2950	2950	2950	0
150	20241014	175300	471444825	2950	2950	2950	2950	0
151	20241014	175200	471444825	2950	2950	2950	2950	0
152	20241014	175100	471444825	2950	2950	2950	2950	4505
153	20241014	175000	471444825	2950	2950	2950	2950	0
154	20241014	174900	471444825	2950	2950	2950	2950	0
155	20241014	174800	471444825	2950	2950	2950	2950	0
156	20241014	174700	471444825	2950	2950	2950	2950	0
157	20241014	174600	471444825	2950	2950	2950	2950	0
158	20241014	174500	471444825	2950	2950	2950	2950	0
159	20241014	174400	471444825	2950	2950	2950	2950	0
160	20241014	174300	471444825	2950	2950	2950	2950	0
161	20241014	174200	471444825	2950	2950	2950	2950	0
162	20241014	174100	471444825	2950	2950	2950	2950	0
163	20241014	174000	471444825	2950	2950	2950	2950	0
164	20241014	173900	471444825	2950	2950	2950	2950	0
165	20241014	173800	471444825	2950	2950	2950	2950	0
166	20241014	173700	471444825	2950	2950	2950	2950	0
167	20241014	173600	471444825	2950	2950	2950	2950	0
168	20241014	173500	471444825	2950	2950	2950	2950	0
169	20241014	173400	471444825	2950	2950	2950	2950	0
170	20241014	173300	471444825	2950	2950	2950	2950	0
171	20241014	173200	471444825	2950	2950	2950	2950	0
172	20241014	173100	471444825	2950	2950	2950	2950	0
173	20241014	173000	471444825	2950	2950	2950	2950	0
174	20241014	172900	471444825	2950	2950	2950	2950	0
175	20241014	172800	471444825	2950	2950	2950	2950	0
176	20241014	172700	471444825	2950	2950	2950	2950	0
177	20241014	172600	471444825	2950	2950	2950	2950	0
178	20241014	172500	471444825	2950	2950	2950	2950	0
179	20241014	172400	471444825	2950	2950	2950	2950	0
180	20241014	172300	471444825	2950	2950	2950	2950	0
181	20241014	172200	471444825	2950	2950	2950	2950	0
182	20241014	172100	471444825	2950	2950	2950	2950	4505
183	20241014	172000	471444825	2950	2950	2950	2950	0
184	20241014	171900	471444825	2950	2950	2950	2950	0
185	20241014	171800	471444825	2950	2950	2950	2950	0
186	20241014	171700	471444825	2950	2950	2950	2950	0
187	20241014	171600	471444825	2950	2950	2950	2950	0
188	20241014	171500	471444825	2950	2950	2950	2950	0
189	20241014	171400	471444825	2950	2950	2950	2950	0
190	20241014	171300	471444825	2950	2950	2950	2950	0
191	20241014	171200	471444825	2950	2950	2950	2950	0
192	20241014	171100	471444825	2950	2950	2950	2950	0
193	20241014	171000	471444825	2950	2950	2950	2950	0
194	20241014	170900	471444825	2950	2950	2950	2950	0
195	20241014	170800	471444825	2950	2950	2950	2950	0
196	20241014	170700	471444825	2950	2950	2950	2950	0
197	20241014	170600	471444825	2950	2950	2950	2950	0
198	20241014	170500	471444825	2950	2950	2950	2950	0
199	20241014	170400	471444825	2950	2950	2950	2950	0
200	20241014	170300	471444825	2950	2950	2950	2950	0
201	20241014	170200	471444825	2950	2950	2950	2950	0
202	20241014	170100	471444825	2950	2950	2950	2950	0
203	20241014	170000	471444825	2950	2950	2950	2950	0
204	20241014	165900	471444825	2950	2950	2950	2950	0
205	20241014	165800	471444825	2950	2950	2950	2950	0
206	20241014	165700	471444825	2950	2950	2950	2950	0
207	20241014	165600	471444825	2950	2950	2950	2950	0
208	20241014	165500	471444825	2950	2950	2950	2950	0
209	20241014	165400	471444825	2950	2950	2950	2950	0
210	20241014	165300	471444825	2950	2950	2950	2950	0
211	20241014	165200	471444825	2950	2950	2950	2950	0
212	20241014	165100	471444825	2950	2950	2950	2950	4505
213	20241014	165000	471444825	2950	2950	2950	2950	0
214	20241014	164900	471444825	2950	2950	2950	2950	0
215	20241014	164800	471444825	2950	2950	2950	2950	0
216	20241014	164700	471444825	2950	2950	2950	2950	0
217	20241014	164600	471444825	2950	2950	2950	2950	0
218	20241014	164500	471444825	2950	2950	2950	2950	0
219	20241014	164400	471444825	2950	2950	2950	2950	0
220	20241014	164300	471444825	2950	2950	2950	2950	0
221	20241014	164200	471444825	2950	2950	2950	2950	0
222	20241014	164100	471444825	2950	2950	2950	2950	0
223	20241014	164000	471444825	2950	2950	2950	2950	0
224	20241014	163900	471444825	2950	2950	2950	2950	0
225	20241014	163800	471444825	2950	2950	2950	2950	0
226	20241014	163700	471444825	2950	2950	2950	2950	0
227	20241014	163600	471444825	2950	2950	2950	2950	0
228	20241014	163500	471444825	2950	2950	2950	2950	0
229	20241014	163400	471444825	2950	2950	2950	2950	0
230	20241014	163300	471444825	2950	2950	2950	2950	0
231	20241014	163200	471444825	2950	2950	2950	2950	0
232	20241014	163100	471444825	2950	2950	2950	2950	0
233	20241014	163000	471444825	2950	2950	2950	2950	0
234	20241014	162900	471444825	2950	2950	2950	2950	0
235	20241014	162800	471444825	2950	2950	2950	2950	0
236	20241014	162700	471444825	2950	2950	2950	2950	0
237	20241014	162600	471444825	2950	2950	2950	2950	0
238	20241014	162500	471444825	2950	2950	2950	2950	0
239	20241014	162400	471444825	2950	2950	2950	2950	0
240	20241014	162300	471444825	2950	2950	2950	2950	0
241	20241014	162200	471444825	2950	2950	2950	2950	0
242	20241014	162100	471444825	2950	2950	2950	2950	4505
243	20241014	162000	471444825	2950	2950	2950	2950	0
244	20241014	161900	471444825	2950	2950	2950	2950	0
245	20241014	161800	471444825	2950	2950	2950	2950	0
246	20241014	161700	471444825	2950	2950	2950	2950	0
247	20241014	161600	471444825	2950	2950	2950	2950	0
248	20241014	161500	471444825	2950	2950	2950	2950	0
249	20241014	161400	471444825	2950	2950	2950	2950	0
250	20241014	161300	471444825	2950	2950	2950	2950	0
251	20241014	161200	471444825	2950	2950	2950	2950	0
252	20241014	161100	471444825	2950	2950	2950	2950	0
253	20241014	161000	471444825	2950	2950	2950	2950	0
254	20241014	160900	471444825	2950	2950	2950	2950	0
255	20241014	160800	471444825	2950	2950	2950	2950	0
256	20241014	160700	471444825	2950	2950	2950	2950	0
257	20241014	160600	471444825	2950	2950	2950	2950	0
258	20241014	160500	471444825	2950	2950	2950	2950	0
259	20241014	160400	471444825	2950	2950	2950	2950	0
260	20241014	160300	471444825	2950	2950	2950	2950	0
261	20241014	160200	471444825	2950	2950	2950	2950	0
262	20241014	160100	471444825	2950	2950	2950	2950	0
263	20241014	160000	471444825	2950	2950	2950	2950	0
264	20241014	155900	471444825	2950	2950	2950	2950	0
265	20241014	155800	471444825	2950	2950	2950	2950	0
266	20241014	155700	471444825	2950	2950	2950	2950	0
267	20241014	155600	471444825	2950	2950	2950	2950	0
268	20241014	155500	471444825	2950	2950	2950	2950	0
269	20241014	155400	471444825	2950	2950	2950	2950	0
270	20241014	155300	471444825	2950	2950	2950	2950	0
271	20241014	155200	471444825	2950	2950	2950	2950	0
272	20241014	155100	471444825	2950	2950	2950	2950	4505
273	20241014	155000	471444825	2950	2950	2950	2950	0
274	20241014	154900	471444825	2950	2950	2950	2950	0
275	20241014	154800	471444825	2950	2950	2950	2950	0
276	20241014	154700	471444825	2950	2950	2950	2950	0
277	20241014	154600	471444825	2950	2950	2950	2950	0
278	20241014	154500	471444825	2950	2950	2950	2950	0
279	20241014	154400	471444825	2950	2950	2950	2950	0
280	20241014	154300	471444825	2950	2950	2950	2950	0
281	20241014	154200	471444825	2950	2950	2950	2950	0
282	20241014	154100	471444825	2950	2950	2950	2950	0
283	20241014	154000	471444825	2950	2950	2950	2950	0
284	20241014	153900	471444825	2950	2950	2950	2950	0
285	20241014	153800	471444825	2950	2950	2950	2950	0
286	20241014	153700	471444825	2950	2950	2950	2950	0
287	20241014	153600	471444825	2950	2950	2950	2950	0
288	20241014	153500	471444825	2950	2950	2950	2950	0
289	20241014	153400	471444825	2950	2950	2950	2950	0
290	20241014	153300	471444825	2950	2950	2950	2950	0
291	20241014	153200	471444825	2950	2950	2950	2950	0
292	20241014	153100	471444825	2950	2950	2950	2950	0
293	20241014	153000	471444825	2950	2950	2950	2950	4505
294	20241014	152900	458155075	2950	2950	2950	2950	0
295	20241014	152800	458155075	2950	2950	2950	2950	0
296	20241014	152700	458155075	2950	2950	2950	2950	0
297	20241014	152600	458155075	2950	2950	2950	2950	0
298	20241014	152500	458155075	2950	2950	2950	2950	0
299	20241014	152400	458155075	2950	2950	2950	2950	0
300	20241014	152300	458155075	2950	2950	2950	2950	0
301	20241014	152200	458155075	2950	2950	2950	2950	0
302	20241014	152100	458155075	2950	2950	2950	2950	0
303	20241014	152000	458155075	2950	2950	2950	2950	0
304	20241014	151900	458155075	2950	2950	2950	2950	321
305	20241014	151800	457208125	2950	2950	2950	2950	1429
306	20241014	151700	452992575	2950	2950	2950	2950	134
307	20241014	151600	452597275	2950	2950	2950	2950	334
308	20241014	151500	451611975	2950	2950	2950	2950	11
309	20241014	151400	451579525	2950	2950	2950	2950	5
310	20241014	151300	451564775	2950	2950	2950	2950	2021
311	20241014	151200	445602825	2955	2950	2955	2950	13480
312	20241014	151100	405836820	2950	2945	2950	2945	14
313	20241014	151000	405795575	2950	2950	2950	2950	127
314	20241014	150900	405420925	2950	2950	2950	2950	109
315	20241014	150800	405099375	2950	2950	2950	2950	712
316	20241014	150700	402998975	2950	2950	2950	2950	13
317	20241014	150600	402960625	2950	2950	2950	2950	189
318	20241014	150500	402403075	2950	2950	2950	2950	13
319	20241014	150400	402364725	2950	2950	2950	2950	15
320	20241014	150300	402320475	2950	2950	2950	2950	0
321	20241014	150200	402320475	2950	2950	2950	2950	31
322	20241014	150100	402229025	2950	2950	2950	2950	0
323	20241014	150000	402229025	2950	2950	2950	2950	0
324	20241014	145900	402229025	2950	2950	2950	2945	516
325	20241014	145800	400709325	2950	2950	2950	2950	2
326	20241014	145700	400703425	2945	2945	2945	2945	1013
327	20241014	145600	397720140	2945	2945	2945	2945	10
328	20241014	145500	397690690	2945	2945	2945	2945	699
329	20241014	145400	395632135	2945	2945	2945	2945	12
330	20241014	145300	395596795	2945	2945	2950	2945	16
331	20241014	145200	395549655	2950	2945	2950	2945	11
332	20241014	145100	395517255	2950	2950	2950	2950	3
333	20241014	145000	395508405	2945	2945	2945	2945	12
334	20241014	144900	395473065	2950	2950	2950	2945	13
335	20241014	144800	395434770	2945	2950	2950	2945	312
336	20241014	144700	394515925	2945	2945	2945	2945	10
337	20241014	144600	394486475	2945	2945	2945	2945	12
338	20241014	144500	394451135	2950	2950	2950	2950	133
339	20241014	144400	394058785	2945	2950	2950	2945	40
340	20241014	144300	393940840	2950	2945	2950	2945	57
341	20241014	144200	393772950	2950	2945	2950	2945	22
342	20241014	144100	393708155	2950	2950	2950	2945	23
343	20241014	144000	393640360	2950	2945	2950	2945	248
344	20241014	143900	392908815	2945	2945	2945	2945	50
345	20241014	143800	392761565	2945	2945	2945	2945	22
346	20241014	143700	392696775	2945	2950	2950	2945	110
347	20241014	143600	392372325	2950	2950	2950	2945	1147
348	20241014	143500	388988730	2950	2945	2950	2945	66
349	20241014	143400	388794085	2950	2945	2950	2945	15
350	20241014	143300	388749895	2950	2950	2950	2950	20
351	20241014	143200	388690895	2945	2945	2945	2945	10
352	20241014	143100	388661445	2945	2950	2950	2945	14
353	20241014	143000	388620205	2945	2945	2945	2945	11
354	20241014	142900	388587810	2945	2950	2950	2945	13
355	20241014	142800	388549515	2950	2945	2950	2945	30
356	20241014	142700	388461065	2945	2950	2950	2945	302
357	20241014	142600	387571615	2945	2950	2950	2945	34
358	20241014	142500	387471380	2945	2945	2945	2945	10
359	20241014	142400	387441930	2945	2945	2945	2945	11
360	20241014	142300	387409535	2945	2945	2945	2945	10
361	20241014	142200	387380085	2945	2950	2950	2945	251
362	20241014	142100	386640140	2945	2945	2945	2945	10
363	20241014	142000	386610690	2945	2945	2945	2945	0
364	20241014	141900	386610690	2945	2950	2950	2945	30
365	20241014	141800	386522245	2950	2945	2950	2945	21
366	20241014	141700	386460350	2945	2950	2950	2945	317
367	20241014	141600	385525785	2950	2945	2950	2945	6010
368	20241014	141500	367796335	2950	2945	2950	2945	112
369	20241014	141400	367465995	2945	2945	2945	2945	0
370	20241014	141300	367465995	2945	2945	2945	2945	10
371	20241014	141200	367436545	2945	2945	2945	2945	52
372	20241014	141100	367283405	2945	2945	2945	2945	10
373	20241014	141000	367253955	2945	2945	2945	2945	12
374	20241014	140900	367218615	2950	2945	2950	2945	12
375	20241014	140800	367183270	2945	2945	2945	2945	14
376	20241014	140700	367142040	2945	2945	2945	2945	11
377	20241014	140600	367109645	2945	2945	2945	2945	11
378	20241014	140500	367077250	2945	2950	2950	2945	12
379	20241014	140400	367041905	2945	2945	2945	2945	11
380	20241014	140300	367009510	2945	2945	2945	2945	12
381	20241014	140200	366974170	2950	2950	2950	2950	15
382	20241014	140100	366929920	2945	2945	2945	2945	10
383	20241014	140000	366900470	2945	2945	2945	2945	11
384	20241014	135900	366868075	2945	2945	2945	2945	11
385	20241014	135800	366835680	2950	2945	2950	2945	13
386	20241014	135700	366797390	2945	2945	2945	2945	310
387	20241014	135600	365884440	2950	2945	2950	2945	16
388	20241014	135500	365837295	2950	2950	2950	2950	60
389	20241014	135400	365660295	2945	2950	2950	2945	23
390	20241014	135300	365592505	2950	2945	2950	2945	701
391	20241014	135200	363524610	2950	2945	2950	2945	11
392	20241014	135100	363492210	2945	2945	2945	2945	12
393	20241014	135000	363456870	2945	2945	2945	2945	11
394	20241014	134900	363424475	2945	2945	2945	2945	341
395	20241014	134800	362420230	2945	2945	2945	2945	16
396	20241014	134700	362373110	2945	2945	2945	2945	10
397	20241014	134600	362343660	2945	2945	2945	2945	13
398	20241014	134500	362305375	2945	2945	2945	2945	10
399	20241014	134400	362275925	2945	2945	2945	2945	11
400	20241014	134300	362243530	2945	2945	2945	2945	0
401	20241014	134200	362243530	2945	2950	2950	2945	111
402	20241014	134100	361916135	2945	2945	2945	2945	12
403	20241014	134000	361880795	2945	2945	2945	2945	20
404	20241014	133900	361821895	2950	2945	2950	2945	13
405	20241014	133800	361783605	2945	2945	2945	2945	10
406	20241014	133700	361754155	2950	2950	2950	2950	74
407	20241014	133600	361535855	2945	2950	2950	2945	14
408	20241014	133500	361494615	2945	2950	2950	2945	11
409	20241014	133400	361462215	2945	2945	2945	2945	12
410	20241014	133300	361426875	2945	2945	2945	2945	10
411	20241014	133200	361397425	2945	2950	2950	2945	212
412	20241014	133100	360772085	2945	2950	2950	2945	379
413	20241014	133000	359654135	2945	2950	2950	2945	111
414	20241014	132900	359326740	2945	2945	2945	2945	11
415	20241014	132800	359294345	2945	2945	2945	2945	10
416	20241014	132700	359264895	2950	2945	2950	2945	81
417	20241014	132600	359026340	2945	2945	2945	2945	10
418	20241014	132500	358996890	2950	2945	2950	2945	31
419	20241014	132400	358905495	2945	2945	2945	2945	0
420	20241014	132300	358905495	2945	2950	2950	2945	20
421	20241014	132200	358846550	2945	2945	2945	2945	12
422	20241014	132100	358811210	2945	2945	2945	2945	10
423	20241014	132000	358781760	2945	2950	2950	2945	411
424	20241014	131900	357569365	2945	2945	2950	2945	67
425	20241014	131800	357372035	2945	2945	2945	2945	0
426	20241014	131700	357372035	2945	2950	2950	2945	321
427	20241014	131600	356425140	2945	2945	2945	2945	10
428	20241014	131500	356395690	2945	2950	2950	2945	22
429	20241014	131400	356330850	2945	2945	2945	2945	11
430	20241014	131300	356298455	2950	2945	2950	2945	56
431	20241014	131200	356133310	2950	2950	2950	2950	62
432	20241014	131100	355950410	2945	2945	2945	2945	10
433	20241014	131000	355920960	2945	2945	2945	2945	12
434	20241014	130900	355885620	2945	2945	2945	2945	11
435	20241014	130800	355853225	2945	2945	2945	2945	11
436	20241014	130700	355820830	2945	2950	2950	2945	12
437	20241014	130600	355785485	2950	2950	2950	2950	13
438	20241014	130500	355747135	2945	2945	2945	2945	13
439	20241014	130400	355708850	2950	2945	2950	2945	456
440	20241014	130300	354365925	2945	2945	2945	2945	12
441	20241014	130200	354330585	2945	2945	2945	2945	320
442	20241014	130100	353388185	2945	2940	2945	2940	12
443	20241014	130000	353352900	2945	2940	2945	2940	16
444	20241014	125900	353305835	2945	2945	2945	2945	2
445	20241014	125800	353299945	2945	2945	2945	2945	544
446	20241014	125700	351697865	2945	2945	2945	2945	565
447	20241014	125600	350033940	2945	2945	2945	2945	20
448	20241014	125500	349975040	2945	2945	2945	2945	101
449	20241014	125400	349677595	2945	2945	2945	2945	103
450	20241014	125300	349374260	2945	2940	2945	2940	1673
451	20241014	125200	344449505	2945	2950	2950	2945	276
452	20241014	125100	343635885	2945	2950	2950	2945	804
453	20241014	125000	341266305	2945	2945	2945	2945	0
454	20241014	124900	341266305	2945	2945	2945	2945	0
455	20241014	124800	341266305	2945	2945	2945	2945	0
456	20241014	124700	341266305	2945	2945	2945	2945	663
457	20241014	124600	339313770	2945	2945	2945	2945	424
458	20241014	124500	338065090	2945	2945	2945	2945	7
459	20241014	124400	338044475	2945	2945	2945	2945	28
460	20241014	124300	337962015	2945	2945	2945	2945	31
461	20241014	124200	337870720	2945	2945	2945	2945	206
462	20241014	124100	337264050	2945	2945	2945	2945	27
463	20241014	124000	337184535	2945	2945	2945	2945	73
464	20241014	123900	336969550	2945	2945	2945	2945	30
465	20241014	123800	336881200	2945	2945	2945	2945	0
466	20241014	123700	336881200	2945	2945	2945	2945	50
467	20241014	123600	336733950	2945	2945	2945	2945	488
468	20241014	123500	335296790	2945	2945	2945	2945	0
469	20241014	123400	335296790	2945	2950	2950	2945	41
470	20241014	123300	335175995	2950	2945	2950	2945	201
471	20241014	123200	334584045	2950	2950	2950	2950	0
472	20241014	123100	334584045	2950	2950	2950	2950	3
473	20241014	123000	334575195	2950	2945	2950	2940	3485
474	20241014	122900	324311870	2945	2945	2945	2945	3897
475	20241014	122800	312835205	2950	2950	2950	2950	1
476	20241014	122700	312832255	2945	2950	2950	2945	3
477	20241014	122600	312823415	2950	2950	2950	2950	2
478	20241014	122500	312817515	2950	2950	2950	2950	2553
479	20241014	122400	305286165	2950	2950	2950	2950	1418
480	20241014	122300	301103065	2950	2950	2950	2950	3404
481	20241014	122200	291061265	2950	2950	2950	2950	3367
482	20241014	122100	281128615	2950	2950	2950	2950	12
483	20241014	122000	281093215	2950	2950	2950	2950	7400
484	20241014	121900	259263215	2950	2950	2950	2950	2165
485	20241014	121800	252876465	2950	2950	2950	2950	0
486	20241014	121700	252876465	2950	2950	2950	2950	1
487	20241014	121600	252873515	2950	2950	2950	2950	3
488	20241014	121500	252864665	2950	2950	2950	2950	1
489	20241014	121400	252861715	2955	2955	2955	2955	1
490	20241014	121300	252858760	2955	2955	2955	2955	0
491	20241014	121200	252858760	2955	2955	2955	2955	0
492	20241014	121100	252858760	2955	2955	2955	2955	1655
493	20241014	121000	247968235	2955	2955	2955	2955	0
494	20241014	120900	247968235	2955	2950	2955	2950	257
495	20241014	120800	247210080	2950	2950	2950	2950	0
496	20241014	120700	247210080	2950	2950	2950	2950	4
497	20241014	120600	247198280	2950	2950	2950	2950	1956
498	20241014	120500	241428080	2950	2950	2950	2950	45
499	20241014	120400	241295330	2950	2950	2950	2950	1681
500	20241014	120300	236336380	2950	2950	2950	2950	30
501	20241014	120200	236247880	2950	2950	2950	2950	445
502	20241014	120100	234935130	2950	2950	2950	2950	51
503	20241014	120000	234784680	2945	2945	2945	2945	5
504	20241014	115900	234769955	2945	2945	2945	2945	19
505	20241014	115800	234714000	2945	2945	2950	2945	904
506	20241014	115700	232049500	2945	2945	2945	2945	17
507	20241014	115600	231999435	2945	2945	2945	2945	16
508	20241014	115500	231952315	2945	2945	2945	2945	26
509	20241014	115400	231875745	2945	2945	2945	2945	17
510	20241014	115300	231825680	2950	2950	2950	2945	287
511	20241014	115200	230979080	2945	2945	2945	2945	16
512	20241014	115100	230931960	2950	2945	2950	2945	29
513	20241014	115000	230846545	2945	2945	2945	2945	17
514	20241014	114900	230796480	2950	2945	2950	2945	17
515	20241014	114800	230746410	2945	2950	2950	2945	47
516	20241014	114700	230607845	2950	2945	2950	2945	260
517	20241014	114600	229840945	2950	2945	2950	2945	21
518	20241014	114500	229779075	2950	2945	2950	2945	187
519	20241014	114400	229227510	2945	2945	2945	2945	17
520	20241014	114300	229177445	2945	2945	2950	2945	29
521	20241014	114200	229092030	2945	2945	2945	2945	2025
522	20241014	114100	223128405	2950	2950	2950	2945	183
523	20241014	114000	222588610	2945	2950	2950	2945	17
524	20241014	113900	222538540	2945	2940	2945	2940	476
525	20241014	113800	221136770	2940	2940	2940	2940	16
526	20241014	113700	221089730	2940	2940	2945	2940	18
527	20241014	113600	221036800	2940	2940	2945	2940	37
528	20241014	113500	220927915	2940	2940	2945	2940	245
529	20241014	113400	220206505	2940	2945	2945	2940	298
530	20241014	113300	219329665	2940	2945	2945	2940	20
531	20241014	113200	219270855	2945	2940	2945	2940	199
532	20241014	113100	218684925	2945	2940	2945	2940	118
533	20241014	113000	218337495	2940	2940	2940	2940	18
534	20241014	112900	218284575	2940	2940	2945	2940	17
535	20241014	112800	218234590	2940	2940	2945	2940	30
536	20241014	112700	218146340	2940	2940	2945	2940	18
537	20241014	112600	218093415	2945	2940	2945	2940	1017
538	20241014	112500	215098435	2940	2940	2940	2940	16
539	20241014	112400	215051395	2940	2940	2945	2940	40
540	20241014	112300	214933785	2940	2940	2940	2940	15
541	20241014	112200	214889685	2940	2940	2940	2940	213
542	20241014	112100	214263465	2940	2940	2940	2940	14
543	20241014	112000	214222305	2940	2940	2945	2940	1477
544	20241014	111900	209872680	2940	2945	2945	2940	21
545	20241014	111800	209810915	2945	2940	2945	2940	132
546	20241014	111700	209422255	2945	2940	2945	2940	18
547	20241014	111600	209369330	2940	2940	2940	2940	23
548	20241014	111500	209301710	2940	2940	2940	2940	14
549	20241014	111400	209260550	2940	2945	2945	2940	37
550	20241014	111300	209151670	2945	2940	2945	2940	17
551	20241014	111200	209101685	2940	2940	2945	2940	138
552	20241014	111100	208695405	2940	2940	2940	2940	17
553	20241014	111000	208645425	2940	2940	2940	2940	17
554	20241014	110900	208595445	2940	2945	2945	2940	12
555	20241014	110800	208560155	2940	2940	2940	2940	26
556	20241014	110700	208483715	2940	2945	2945	2940	18
557	20241014	110600	208430790	2940	2940	2940	2940	16
558	20241014	110500	208383750	2945	2940	2945	2940	78
559	20241014	110400	208154175	2945	2940	2945	2940	36
560	20241014	110300	208048235	2940	2940	2945	2940	18
561	20241014	110200	207995290	2945	2940	2945	2940	16
562	20241014	110100	207948245	2940	2940	2945	2940	27
563	20241014	110000	207868855	2940	2945	2945	2940	31
564	20241014	105900	207777650	2945	2940	2945	2940	28
565	20241014	105800	207695265	2940	2940	2940	2940	17
566	20241014	105700	207645285	2940	2940	2945	2940	145
567	20241014	105600	207218385	2945	2940	2945	2940	531
568	20241014	105500	205654695	2940	2945	2945	2940	95
569	20241014	105400	205374995	2940	2940	2940	2940	16
570	20241014	105300	205327955	2940	2940	2940	2940	26
571	20241014	105200	205251515	2940	2940	2945	2940	37
572	20241014	105100	205142635	2940	2945	2945	2940	75
573	20241014	105000	204921830	2940	2940	2945	2940	517
574	20241014	104900	203399340	2945	2945	2945	2940	19116
575	20241014	104800	147102790	2945	2945	2945	2945	16
576	20241014	104700	147055670	2950	2950	2950	2945	1896
577	20241014	104600	141462555	2950	2950	2950	2950	216
578	20241014	104500	140825355	2950	2950	2950	2950	26
579	20241014	104400	140748655	2955	2950	2955	2950	16
580	20241014	104300	140701445	2950	2950	2950	2950	15
581	20241014	104200	140657195	2950	2950	2955	2950	67
582	20241014	104100	140459535	2950	2950	2950	2950	27
583	20241014	104000	140379885	2950	2950	2950	2950	16
584	20241014	103900	140332685	2950	2950	2950	2950	16
585	20241014	103800	140285485	2950	2950	2950	2950	25
586	20241014	103700	140211735	2950	2950	2950	2950	14
587	20241014	103600	140170435	2950	2950	2955	2950	16
588	20241014	103500	140123230	2950	2950	2950	2950	16
589	20241014	103400	140076030	2950	2950	2955	2950	29
590	20241014	103300	139990475	2950	2950	2950	2950	16
591	20241014	103200	139943275	2950	2945	2950	2945	16
592	20241014	103100	139896140	2945	2945	2945	2945	17
593	20241014	103000	139846075	2945	2945	2955	2945	35
594	20241014	102900	139742930	2950	2945	2950	2945	16
595	20241014	102800	139695805	2945	2945	2950	2945	18
596	20241014	102700	139642790	2945	2945	2955	2945	38
597	20241014	102600	139530655	2945	2945	2950	2945	317
598	20241014	102500	138595615	2945	2950	2950	2945	697
599	20241014	102400	136539555	2945	2945	2945	2945	14
600	20241014	102300	136498325	2945	2945	2945	2945	15
601	20241014	102200	136454150	2945	2945	2945	2945	27
602	20241014	102100	136374635	2945	2945	2945	2945	16
603	20241014	102000	136327515	2950	2945	2950	2945	17
604	20241014	101900	136277445	2945	2945	2950	2945	14
605	20241014	101800	136236210	2945	2945	2950	2945	36
606	20241014	101700	136130140	2945	2945	2950	2945	130
607	20241014	101600	135746790	2945	2945	2945	2945	15
608	20241014	101500	135702615	2945	2950	2950	2945	1705
609	20241014	101400	130672950	2945	2945	2950	2945	31
610	20241014	101300	130581635	2945	2945	2945	2945	14
611	20241014	101200	130540405	2945	2945	2950	2945	41
612	20241014	101100	130419535	2950	2950	2950	2945	3971
613	20241014	101000	118705155	2950	2950	2950	2950	42
614	20241014	100900	118581255	2950	2955	2955	2950	332
615	20241014	100800	117600275	2950	2950	2950	2950	14
616	20241014	100700	117558975	2960	2955	2960	2950	881
617	20241014	100600	114955625	2955	2955	2960	2955	1017
618	20241014	100500	111950385	2960	2955	2960	2955	40
619	20241014	100400	111832060	2955	2960	2960	2955	64
620	20241014	100300	111642700	2960	2955	2960	2955	29
621	20241014	100200	111556985	2960	2955	2960	2955	18
622	20241014	100100	111503785	2960	2955	2960	2955	11
623	20241014	100000	111471275	2955	2960	2960	2955	214
624	20241014	095900	110838820	2960	2960	2960	2960	1
625	20241014	095800	110835860	2955	2955	2955	2955	416
626	20241014	095700	109606580	2955	2955	2955	2955	71
627	20241014	095600	109396775	2955	2955	2955	2955	202
628	20241014	095500	108799865	2955	2960	2960	2955	388
629	20241014	095400	107653320	2960	2960	2960	2960	18
630	20241014	095300	107600040	2960	2960	2960	2960	3
631	20241014	095200	107591160	2955	2955	2955	2955	363
632	20241014	095100	106518495	2955	2955	2955	2955	1112
633	20241014	095000	103232535	2955	2955	2955	2955	0
634	20241014	094900	103232535	2955	2955	2955	2955	1
635	20241014	094800	103229580	2955	2955	2955	2955	10
636	20241014	094700	103200030	2955	2950	2955	2950	29
637	20241014	094600	103114425	2955	2955	2955	2955	0
638	20241014	094500	103114425	2955	2955	2955	2955	0
639	20241014	094400	103114425	2955	2955	2955	2955	3
640	20241014	094300	103105560	2950	2950	2950	2950	0
641	20241014	094200	103105560	2950	2955	2955	2950	272
642	20241014	094100	102301805	2955	2955	2955	2955	8
643	20241014	094000	102278165	2955	2955	2955	2955	5
644	20241014	093900	102263390	2955	2955	2955	2955	37
645	20241014	093800	102154055	2955	2955	2955	2955	43
646	20241014	093700	102026990	2955	2955	2955	2955	256
647	20241014	093600	101270510	2955	2955	2955	2955	17
648	20241014	093500	101220275	2955	2955	2955	2955	1
649	20241014	093400	101217320	2955	2950	2955	2950	712
650	20241014	093300	99113460	2955	2955	2955	2955	66
651	20241014	093200	98918430	2955	2955	2955	2955	28
652	20241014	093100	98835690	2955	2955	2955	2955	139
653	20241014	093000	98424945	2955	2955	2955	2955	7
654	20241014	092900	98404260	2950	2950	2950	2950	218
655	20241014	092800	97761160	2950	2950	2950	2950	58
656	20241014	092700	97590060	2950	2950	2950	2950	81
657	20241014	092600	97351110	2950	2950	2950	2950	13
658	20241014	092500	97312760	2950	2950	2950	2950	636
659	20241014	092400	95436560	2950	2950	2950	2950	1
660	20241014	092300	95433610	2955	2955	2955	2955	40
661	20241014	092200	95315410	2955	2955	2955	2955	1
662	20241014	092100	95312455	2955	2950	2955	2950	5002
663	20241014	092000	80556545	2950	2950	2950	2950	1000
664	20241014	091900	77606545	2955	2955	2955	2955	397
665	20241014	091800	76433410	2955	2955	2955	2955	99
666	20241014	091700	76140865	2955	2955	2955	2955	4442
667	20241014	091600	63014755	2955	2955	2955	2955	10
668	20241014	091500	62985205	2955	2955	2955	2955	10
669	20241014	091400	62955655	2955	2955	2955	2955	1140
670	20241014	091300	59586955	2955	2955	2955	2955	737
671	20241014	091200	57409120	2955	2955	2955	2955	0
672	20241014	091100	57409120	2955	2955	2955	2955	0
673	20241014	091000	57409120	2955	2960	2960	2955	212
674	20241014	090900	56782610	2960	2960	2960	2960	430
675	20241014	090800	55509810	2950	2950	2950	2950	0
676	20241014	090700	55509810	2950	2960	2960	2950	104
677	20241014	090600	55202960	2950	2960	2960	2950	2521
678	20241014	090500	47765545	2960	2960	2960	2960	15
679	20241014	090400	47721145	2950	2955	2955	2950	1015
680	20241014	090300	44726890	2955	2955	2955	2955	12
681	20241014	090200	44691430	2950	2950	2950	2950	2725
682	20241014	090100	36652680	2950	2950	2950	2950	9
683	20241014	090000	36626130	2950	2955	2955	2950	12412