KissMeData/123890/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202100	319185455	2950	2950	2950	2950	5270
3	20241015	202000	319185455	2950	2950	2950	2950	0
4	20241015	201900	319185455	2950	2950	2950	2950	0
5	20241015	201800	319185455	2950	2950	2950	2950	0
6	20241015	201700	319185455	2950	2950	2950	2950	0
7	20241015	201600	319185455	2950	2950	2950	2950	0
8	20241015	201500	319185455	2950	2950	2950	2950	0
9	20241015	201400	319185455	2950	2950	2950	2950	0
10	20241015	201300	319185455	2950	2950	2950	2950	0
11	20241015	201200	319185455	2950	2950	2950	2950	0
12	20241015	201100	319185455	2950	2950	2950	2950	0
13	20241015	201000	319185455	2950	2950	2950	2950	0
14	20241015	200900	319185455	2950	2950	2950	2950	0
15	20241015	200800	319185455	2950	2950	2950	2950	0
16	20241015	200700	319185455	2950	2950	2950	2950	0
17	20241015	200600	319185455	2950	2950	2950	2950	0
18	20241015	200500	319185455	2950	2950	2950	2950	0
19	20241015	200400	319185455	2950	2950	2950	2950	0
20	20241015	200300	319185455	2950	2950	2950	2950	0
21	20241015	200200	319185455	2950	2950	2950	2950	0
22	20241015	200100	319185455	2950	2950	2950	2950	0
23	20241015	200000	319185455	2950	2950	2950	2950	0
24	20241015	195900	319185455	2950	2950	2950	2950	0
25	20241015	195800	319185455	2950	2950	2950	2950	0
26	20241015	195700	319185455	2950	2950	2950	2950	0
27	20241015	195600	319185455	2950	2950	2950	2950	0
28	20241015	195500	319185455	2950	2950	2950	2950	0
29	20241015	195400	319185455	2950	2950	2950	2950	0
30	20241015	195300	319185455	2950	2950	2950	2950	0
31	20241015	195200	319185455	2950	2950	2950	2950	0
32	20241015	195100	319185455	2950	2950	2950	2950	5270
33	20241015	195000	319185455	2950	2950	2950	2950	0
34	20241015	194900	319185455	2950	2950	2950	2950	0
35	20241015	194800	319185455	2950	2950	2950	2950	0
36	20241015	194700	319185455	2950	2950	2950	2950	0
37	20241015	194600	319185455	2950	2950	2950	2950	0
38	20241015	194500	319185455	2950	2950	2950	2950	0
39	20241015	194400	319185455	2950	2950	2950	2950	0
40	20241015	194300	319185455	2950	2950	2950	2950	0
41	20241015	194200	319185455	2950	2950	2950	2950	0
42	20241015	194100	319185455	2950	2950	2950	2950	0
43	20241015	194000	319185455	2950	2950	2950	2950	0
44	20241015	193900	319185455	2950	2950	2950	2950	0
45	20241015	193800	319185455	2950	2950	2950	2950	0
46	20241015	193700	319185455	2950	2950	2950	2950	0
47	20241015	193600	319185455	2950	2950	2950	2950	0
48	20241015	193500	319185455	2950	2950	2950	2950	0
49	20241015	193400	319185455	2950	2950	2950	2950	0
50	20241015	193300	319185455	2950	2950	2950	2950	0
51	20241015	193200	319185455	2950	2950	2950	2950	0
52	20241015	193100	319185455	2950	2950	2950	2950	0
53	20241015	193000	319185455	2950	2950	2950	2950	0
54	20241015	192900	319185455	2950	2950	2950	2950	0
55	20241015	192800	319185455	2950	2950	2950	2950	0
56	20241015	192700	319185455	2950	2950	2950	2950	0
57	20241015	192600	319185455	2950	2950	2950	2950	0
58	20241015	192500	319185455	2950	2950	2950	2950	0
59	20241015	192400	319185455	2950	2950	2950	2950	0
60	20241015	192300	319185455	2950	2950	2950	2950	0
61	20241015	192200	319185455	2950	2950	2950	2950	0
62	20241015	192100	319185455	2950	2950	2950	2950	5270
63	20241015	192000	319185455	2950	2950	2950	2950	0
64	20241015	191900	319185455	2950	2950	2950	2950	0
65	20241015	191800	319185455	2950	2950	2950	2950	0
66	20241015	191700	319185455	2950	2950	2950	2950	0
67	20241015	191600	319185455	2950	2950	2950	2950	0
68	20241015	191500	319185455	2950	2950	2950	2950	0
69	20241015	191400	319185455	2950	2950	2950	2950	0
70	20241015	191300	319185455	2950	2950	2950	2950	0
71	20241015	191200	319185455	2950	2950	2950	2950	0
72	20241015	191100	319185455	2950	2950	2950	2950	0
73	20241015	191000	319185455	2950	2950	2950	2950	0
74	20241015	190900	319185455	2950	2950	2950	2950	0
75	20241015	190800	319185455	2950	2950	2950	2950	0
76	20241015	190700	319185455	2950	2950	2950	2950	0
77	20241015	190600	319185455	2950	2950	2950	2950	0
78	20241015	190500	319185455	2950	2950	2950	2950	0
79	20241015	190400	319185455	2950	2950	2950	2950	0
80	20241015	190300	319185455	2950	2950	2950	2950	0
81	20241015	190200	319185455	2950	2950	2950	2950	0
82	20241015	190100	319185455	2950	2950	2950	2950	0
83	20241015	190000	319185455	2950	2950	2950	2950	0
84	20241015	185900	319185455	2950	2950	2950	2950	0
85	20241015	185800	319185455	2950	2950	2950	2950	0
86	20241015	185700	319185455	2950	2950	2950	2950	0
87	20241015	185600	319185455	2950	2950	2950	2950	0
88	20241015	185500	319185455	2950	2950	2950	2950	0
89	20241015	185400	319185455	2950	2950	2950	2950	0
90	20241015	185300	319185455	2950	2950	2950	2950	0
91	20241015	185200	319185455	2950	2950	2950	2950	0
92	20241015	185100	319185455	2950	2950	2950	2950	5270
93	20241015	185000	319185455	2950	2950	2950	2950	0
94	20241015	184900	319185455	2950	2950	2950	2950	0
95	20241015	184800	319185455	2950	2950	2950	2950	0
96	20241015	184700	319185455	2950	2950	2950	2950	0
97	20241015	184600	319185455	2950	2950	2950	2950	0
98	20241015	184500	319185455	2950	2950	2950	2950	0
99	20241015	184400	319185455	2950	2950	2950	2950	0
100	20241015	184300	319185455	2950	2950	2950	2950	0
101	20241015	184200	319185455	2950	2950	2950	2950	0
102	20241015	184100	319185455	2950	2950	2950	2950	0
103	20241015	184000	319185455	2950	2950	2950	2950	0
104	20241015	183900	319185455	2950	2950	2950	2950	0
105	20241015	183800	319185455	2950	2950	2950	2950	0
106	20241015	183700	319185455	2950	2950	2950	2950	0
107	20241015	183600	319185455	2950	2950	2950	2950	0
108	20241015	183500	319185455	2950	2950	2950	2950	0
109	20241015	183400	319185455	2950	2950	2950	2950	0
110	20241015	183300	319185455	2950	2950	2950	2950	0
111	20241015	183200	319185455	2950	2950	2950	2950	0
112	20241015	183100	319185455	2950	2950	2950	2950	0
113	20241015	183000	319185455	2950	2950	2950	2950	0
114	20241015	182900	319185455	2950	2950	2950	2950	0
115	20241015	182800	319185455	2950	2950	2950	2950	0
116	20241015	182700	319185455	2950	2950	2950	2950	0
117	20241015	182600	319185455	2950	2950	2950	2950	0
118	20241015	182500	319185455	2950	2950	2950	2950	0
119	20241015	182400	319185455	2950	2950	2950	2950	0
120	20241015	182300	319185455	2950	2950	2950	2950	0
121	20241015	182200	319185455	2950	2950	2950	2950	0
122	20241015	182100	319185455	2950	2950	2950	2950	5270
123	20241015	182000	319185455	2950	2950	2950	2950	0
124	20241015	181900	319185455	2950	2950	2950	2950	0
125	20241015	181800	319185455	2950	2950	2950	2950	0
126	20241015	181700	319185455	2950	2950	2950	2950	0
127	20241015	181600	319185455	2950	2950	2950	2950	0
128	20241015	181500	319185455	2950	2950	2950	2950	0
129	20241015	181400	319185455	2950	2950	2950	2950	0
130	20241015	181300	319185455	2950	2950	2950	2950	0
131	20241015	181200	319185455	2950	2950	2950	2950	0
132	20241015	181100	319185455	2950	2950	2950	2950	0
133	20241015	181000	319185455	2950	2950	2950	2950	0
134	20241015	180900	319185455	2950	2950	2950	2950	0
135	20241015	180800	319185455	2950	2950	2950	2950	0
136	20241015	180700	319185455	2950	2950	2950	2950	0
137	20241015	180600	319185455	2950	2950	2950	2950	0
138	20241015	180500	319185455	2950	2950	2950	2950	0
139	20241015	180400	319185455	2950	2950	2950	2950	0
140	20241015	180300	319185455	2950	2950	2950	2950	0
141	20241015	180200	319185455	2950	2950	2950	2950	0
142	20241015	180100	319185455	2950	2950	2950	2950	0
143	20241015	180000	319185455	2950	2950	2950	2950	0
144	20241015	175900	319185455	2950	2950	2950	2950	0
145	20241015	175800	319185455	2950	2950	2950	2950	0
146	20241015	175700	319185455	2950	2950	2950	2950	0
147	20241015	175600	319185455	2950	2950	2950	2950	0
148	20241015	175500	319185455	2950	2950	2950	2950	0
149	20241015	175400	319185455	2950	2950	2950	2950	0
150	20241015	175300	319185455	2950	2950	2950	2950	0
151	20241015	175200	319185455	2950	2950	2950	2950	0
152	20241015	175100	319185455	2950	2950	2950	2950	5270
153	20241015	175000	319185455	2950	2950	2950	2950	0
154	20241015	174900	319185455	2950	2950	2950	2950	0
155	20241015	174800	319185455	2950	2950	2950	2950	0
156	20241015	174700	319185455	2950	2950	2950	2950	0
157	20241015	174600	319185455	2950	2950	2950	2950	0
158	20241015	174500	319185455	2950	2950	2950	2950	0
159	20241015	174400	319185455	2950	2950	2950	2950	0
160	20241015	174300	319185455	2950	2950	2950	2950	0
161	20241015	174200	319185455	2950	2950	2950	2950	0
162	20241015	174100	319185455	2950	2950	2950	2950	0
163	20241015	174000	319185455	2950	2950	2950	2950	0
164	20241015	173900	319185455	2950	2950	2950	2950	0
165	20241015	173800	319185455	2950	2950	2950	2950	0
166	20241015	173700	319185455	2950	2950	2950	2950	0
167	20241015	173600	319185455	2950	2950	2950	2950	0
168	20241015	173500	319185455	2950	2950	2950	2950	0
169	20241015	173400	319185455	2950	2950	2950	2950	0
170	20241015	173300	319185455	2950	2950	2950	2950	0
171	20241015	173200	319185455	2950	2950	2950	2950	0
172	20241015	173100	319185455	2950	2950	2950	2950	0
173	20241015	173000	319185455	2950	2950	2950	2950	0
174	20241015	172900	319185455	2950	2950	2950	2950	0
175	20241015	172800	319185455	2950	2950	2950	2950	0
176	20241015	172700	319185455	2950	2950	2950	2950	0
177	20241015	172600	319185455	2950	2950	2950	2950	0
178	20241015	172500	319185455	2950	2950	2950	2950	0
179	20241015	172400	319185455	2950	2950	2950	2950	0
180	20241015	172300	319185455	2950	2950	2950	2950	0
181	20241015	172200	319185455	2950	2950	2950	2950	0
182	20241015	172100	319185455	2950	2950	2950	2950	5270
183	20241015	172000	319185455	2950	2950	2950	2950	0
184	20241015	171900	319185455	2950	2950	2950	2950	0
185	20241015	171800	319185455	2950	2950	2950	2950	0
186	20241015	171700	319185455	2950	2950	2950	2950	0
187	20241015	171600	319185455	2950	2950	2950	2950	0
188	20241015	171500	319185455	2950	2950	2950	2950	0
189	20241015	171400	319185455	2950	2950	2950	2950	0
190	20241015	171300	319185455	2950	2950	2950	2950	0
191	20241015	171200	319185455	2950	2950	2950	2950	0
192	20241015	171100	319185455	2950	2950	2950	2950	0
193	20241015	171000	319185455	2950	2950	2950	2950	0
194	20241015	170900	319185455	2950	2950	2950	2950	0
195	20241015	170800	319185455	2950	2950	2950	2950	0
196	20241015	170700	319185455	2950	2950	2950	2950	0
197	20241015	170600	319185455	2950	2950	2950	2950	0
198	20241015	170500	319185455	2950	2950	2950	2950	0
199	20241015	170400	319185455	2950	2950	2950	2950	0
200	20241015	170300	319185455	2950	2950	2950	2950	0
201	20241015	170200	319185455	2950	2950	2950	2950	0
202	20241015	170100	319185455	2950	2950	2950	2950	0
203	20241015	170000	319185455	2950	2950	2950	2950	0
204	20241015	165900	319185455	2950	2950	2950	2950	0
205	20241015	165800	319185455	2950	2950	2950	2950	0
206	20241015	165700	319185455	2950	2950	2950	2950	0
207	20241015	165600	319185455	2950	2950	2950	2950	0
208	20241015	165500	319185455	2950	2950	2950	2950	0
209	20241015	165400	319185455	2950	2950	2950	2950	0
210	20241015	165300	319185455	2950	2950	2950	2950	0
211	20241015	165200	319185455	2950	2950	2950	2950	0
212	20241015	165100	319185455	2950	2950	2950	2950	5270
213	20241015	165000	319185455	2950	2950	2950	2950	0
214	20241015	164900	319185455	2950	2950	2950	2950	0
215	20241015	164800	319185455	2950	2950	2950	2950	0
216	20241015	164700	319185455	2950	2950	2950	2950	0
217	20241015	164600	319185455	2950	2950	2950	2950	0
218	20241015	164500	319185455	2950	2950	2950	2950	0
219	20241015	164400	319185455	2950	2950	2950	2950	0
220	20241015	164300	319185455	2950	2950	2950	2950	0
221	20241015	164200	319185455	2950	2950	2950	2950	0
222	20241015	164100	319185455	2950	2950	2950	2950	0
223	20241015	164000	319185455	2950	2950	2950	2950	0
224	20241015	163900	319185455	2950	2950	2950	2950	0
225	20241015	163800	319185455	2950	2950	2950	2950	0
226	20241015	163700	319185455	2950	2950	2950	2950	0
227	20241015	163600	319185455	2950	2950	2950	2950	0
228	20241015	163500	319185455	2950	2950	2950	2950	0
229	20241015	163400	319185455	2950	2950	2950	2950	0
230	20241015	163300	319185455	2950	2950	2950	2950	0
231	20241015	163200	319185455	2950	2950	2950	2950	0
232	20241015	163100	319185455	2950	2950	2950	2950	0
233	20241015	163000	319185455	2950	2950	2950	2950	0
234	20241015	162900	319185455	2950	2950	2950	2950	0
235	20241015	162800	319185455	2950	2950	2950	2950	0
236	20241015	162700	319185455	2950	2950	2950	2950	0
237	20241015	162600	319185455	2950	2950	2950	2950	0
238	20241015	162500	319185455	2950	2950	2950	2950	0
239	20241015	162400	319185455	2950	2950	2950	2950	0
240	20241015	162300	319185455	2950	2950	2950	2950	0
241	20241015	162200	319185455	2950	2950	2950	2950	0
242	20241015	162100	319185455	2950	2950	2950	2950	5270
243	20241015	162000	319185455	2950	2950	2950	2950	0
244	20241015	161900	319185455	2950	2950	2950	2950	0
245	20241015	161800	319185455	2950	2950	2950	2950	0
246	20241015	161700	319185455	2950	2950	2950	2950	0
247	20241015	161600	319185455	2950	2950	2950	2950	0
248	20241015	161500	319185455	2950	2950	2950	2950	0
249	20241015	161400	319185455	2950	2950	2950	2950	0
250	20241015	161300	319185455	2950	2950	2950	2950	0
251	20241015	161200	319185455	2950	2950	2950	2950	0
252	20241015	161100	319185455	2950	2950	2950	2950	0
253	20241015	161000	319185455	2950	2950	2950	2950	0
254	20241015	160900	319185455	2950	2950	2950	2950	0
255	20241015	160800	319185455	2950	2950	2950	2950	0
256	20241015	160700	319185455	2950	2950	2950	2950	0
257	20241015	160600	319185455	2950	2950	2950	2950	0
258	20241015	160500	319185455	2950	2950	2950	2950	0
259	20241015	160400	319185455	2950	2950	2950	2950	0
260	20241015	160300	319185455	2950	2950	2950	2950	0
261	20241015	160200	319185455	2950	2950	2950	2950	0
262	20241015	160100	319185455	2950	2950	2950	2950	0
263	20241015	160000	319185455	2950	2950	2950	2950	0
264	20241015	155900	319185455	2950	2950	2950	2950	0
265	20241015	155800	319185455	2950	2950	2950	2950	0
266	20241015	155700	319185455	2950	2950	2950	2950	0
267	20241015	155600	319185455	2950	2950	2950	2950	0
268	20241015	155500	319185455	2950	2950	2950	2950	0
269	20241015	155400	319185455	2950	2950	2950	2950	0
270	20241015	155300	319185455	2950	2950	2950	2950	0
271	20241015	155200	319185455	2950	2950	2950	2950	0
272	20241015	155100	319185455	2950	2950	2950	2950	5270
273	20241015	155000	319185455	2950	2950	2950	2950	0
274	20241015	154900	319185455	2950	2950	2950	2950	0
275	20241015	154800	319185455	2950	2950	2950	2950	0
276	20241015	154700	319185455	2950	2950	2950	2950	0
277	20241015	154600	319185455	2950	2950	2950	2950	0
278	20241015	154500	319185455	2950	2950	2950	2950	0
279	20241015	154400	319185455	2950	2950	2950	2950	0
280	20241015	154300	319185455	2950	2950	2950	2950	0
281	20241015	154200	319185455	2950	2950	2950	2950	0
282	20241015	154100	319185455	2950	2950	2950	2950	0
283	20241015	154000	319185455	2950	2950	2950	2950	0
284	20241015	153900	319185455	2950	2950	2950	2950	0
285	20241015	153800	319185455	2950	2950	2950	2950	0
286	20241015	153700	319185455	2950	2950	2950	2950	0
287	20241015	153600	319185455	2950	2950	2950	2950	0
288	20241015	153500	319185455	2950	2950	2950	2950	0
289	20241015	153400	319185455	2950	2950	2950	2950	0
290	20241015	153300	319185455	2950	2950	2950	2950	0
291	20241015	153200	319185455	2950	2950	2950	2950	0
292	20241015	153100	319185455	2950	2950	2950	2950	0
293	20241015	153000	319185455	2950	2950	2950	2950	5270
294	20241015	152900	303638955	2950	2950	2950	2950	0
295	20241015	152800	303638955	2950	2950	2950	2950	0
296	20241015	152700	303638955	2950	2950	2950	2950	0
297	20241015	152600	303638955	2950	2950	2950	2950	0
298	20241015	152500	303638955	2950	2950	2950	2950	0
299	20241015	152400	303638955	2950	2950	2950	2950	0
300	20241015	152300	303638955	2950	2950	2950	2950	0
301	20241015	152200	303638955	2950	2950	2950	2950	0
302	20241015	152100	303638955	2950	2950	2950	2950	0
303	20241015	152000	303638955	2950	2950	2950	2950	0
304	20241015	151900	303638955	2950	2950	2950	2950	140
305	20241015	151800	303225955	2950	2950	2950	2950	3
306	20241015	151700	303217105	2950	2950	2950	2950	13
307	20241015	151600	303178755	2950	2950	2950	2950	239
308	20241015	151500	302473705	2950	2950	2950	2950	18
309	20241015	151400	302420605	2950	2950	2950	2950	38
310	20241015	151300	302308505	2950	2950	2950	2950	22
311	20241015	151200	302243605	2950	2950	2950	2950	57
312	20241015	151100	302075455	2950	2950	2950	2950	113
313	20241015	151000	301742105	2950	2950	2950	2950	205
314	20241015	150900	301137355	2950	2950	2950	2950	8
315	20241015	150800	301113755	2950	2950	2950	2950	10
316	20241015	150700	301084255	2950	2950	2950	2950	6
317	20241015	150600	301066555	2950	2950	2950	2950	8
318	20241015	150500	301042955	2950	2950	2950	2950	6
319	20241015	150400	301025255	2950	2950	2950	2950	107
320	20241015	150300	300709605	2950	2950	2950	2950	9
321	20241015	150200	300683055	2950	2950	2950	2950	9
322	20241015	150100	300656505	2950	2950	2950	2950	7
323	20241015	150000	300635855	2950	2950	2950	2945	666
324	20241015	145900	298673655	2950	2950	2950	2950	8
325	20241015	145800	298650055	2945	2950	2950	2945	12
326	20241015	145700	298614685	2950	2950	2950	2950	17
327	20241015	145600	298564535	2950	2950	2950	2950	5
328	20241015	145500	298549785	2950	2950	2950	2950	9
329	20241015	145400	298523235	2950	2950	2950	2950	20
330	20241015	145300	298464235	2950	2950	2950	2950	7
331	20241015	145200	298443585	2950	2950	2950	2950	19
332	20241015	145100	298387535	2950	2950	2950	2950	5
333	20241015	145000	298372785	2950	2950	2950	2950	38
334	20241015	144900	298260685	2950	2950	2950	2950	20
335	20241015	144800	298201685	2950	2950	2950	2950	11
336	20241015	144700	298169235	2950	2950	2950	2950	8
337	20241015	144600	298145635	2950	2950	2950	2950	19
338	20241015	144500	298089585	2950	2950	2950	2950	29
339	20241015	144400	298004035	2950	2950	2950	2950	314
340	20241015	144300	297077735	2950	2950	2950	2950	111
341	20241015	144200	296750285	2950	2950	2950	2950	111
342	20241015	144100	296422835	2950	2950	2950	2950	24
343	20241015	144000	296352035	2950	2950	2950	2950	9
344	20241015	143900	296325485	2950	2950	2950	2950	15
345	20241015	143800	296281235	2950	2950	2950	2950	8
346	20241015	143700	296257635	2950	2950	2950	2950	5
347	20241015	143600	296242885	2950	2950	2950	2945	3700
348	20241015	143500	285346235	2950	2950	2950	2945	1516
349	20241015	143400	280881580	2950	2950	2950	2950	11
350	20241015	143300	280849130	2950	2950	2950	2950	19
351	20241015	143200	280793080	2950	2950	2950	2950	3
352	20241015	143100	280784230	2950	2950	2950	2950	20
353	20241015	143000	280725230	2950	2950	2950	2950	39
354	20241015	142900	280610180	2945	2950	2950	2945	45
355	20241015	142800	280477575	2950	2950	2950	2950	16
356	20241015	142700	280430375	2950	2950	2950	2950	56
357	20241015	142600	280265175	2950	2950	2950	2950	455
358	20241015	142500	278922925	2950	2950	2950	2950	3013
359	20241015	142400	270034575	2950	2950	2950	2950	9
360	20241015	142300	270008025	2950	2950	2950	2950	1121
361	20241015	142200	266701075	2950	2950	2950	2950	16
362	20241015	142100	266653875	2950	2950	2950	2950	8
363	20241015	142000	266630275	2945	2950	2950	2945	979
364	20241015	141900	263744445	2950	2950	2950	2950	19
365	20241015	141800	263688395	2950	2950	2950	2950	15
366	20241015	141700	263644145	2950	2950	2950	2950	7
367	20241015	141600	263623495	2945	2950	2950	2945	11
368	20241015	141500	263591055	2950	2950	2950	2950	113
369	20241015	141400	263257705	2950	2950	2950	2945	180
370	20241015	141300	262727555	2950	2950	2950	2945	489
371	20241015	141200	261287425	2950	2950	2950	2950	17
372	20241015	141100	261237275	2950	2950	2950	2950	110
373	20241015	141000	260912775	2950	2950	2950	2950	316
374	20241015	140900	259980575	2950	2950	2950	2950	9
375	20241015	140800	259954025	2950	2950	2950	2950	3
376	20241015	140700	259945175	2950	2950	2950	2950	54
377	20241015	140600	259785875	2950	2950	2950	2950	13
378	20241015	140500	259747525	2950	2950	2950	2950	19
379	20241015	140400	259691475	2945	2950	2950	2945	2513
380	20241015	140300	252290625	2950	2950	2950	2950	17
381	20241015	140200	252240475	2950	2950	2950	2950	18
382	20241015	140100	252187375	2950	2950	2950	2945	7
383	20241015	140000	252166735	2950	2950	2950	2950	77
384	20241015	135900	251939585	2950	2950	2950	2950	15
385	20241015	135800	251895335	2950	2950	2950	2950	544
386	20241015	135700	250290535	2950	2950	2950	2950	18
387	20241015	135600	250237435	2950	2950	2950	2945	1450
388	20241015	135500	245962155	2950	2950	2950	2950	1008
389	20241015	135400	242988555	2950	2950	2950	2950	16
390	20241015	135300	242941355	2950	2950	2950	2950	281
391	20241015	135200	242112405	2950	2950	2950	2950	89
392	20241015	135100	241849855	2950	2950	2950	2950	305
393	20241015	135000	240950105	2950	2950	2950	2950	9
394	20241015	134900	240923555	2950	2950	2950	2950	1815
395	20241015	134800	235569305	2950	2950	2950	2950	7
396	20241015	134700	235548655	2950	2950	2950	2950	21
397	20241015	134600	235486705	2950	2950	2950	2950	18
398	20241015	134500	235433605	2950	2950	2950	2950	9
399	20241015	134400	235407055	2950	2950	2950	2950	15
400	20241015	134300	235362805	2950	2950	2950	2950	12
401	20241015	134200	235327405	2950	2950	2950	2950	3
402	20241015	134100	235318555	2950	2950	2950	2950	16
403	20241015	134000	235271355	2950	2950	2950	2950	3
404	20241015	133900	235262505	2950	2950	2950	2950	21
405	20241015	133800	235200555	2950	2950	2950	2950	7
406	20241015	133700	235179905	2950	2950	2950	2950	9
407	20241015	133600	235153355	2945	2950	2950	2945	460
408	20241015	133500	233798575	2950	2950	2950	2950	4
409	20241015	133400	233786775	2950	2950	2950	2950	8
410	20241015	133300	233763175	2950	2950	2950	2950	16
411	20241015	133200	233715975	2950	2950	2950	2950	511
412	20241015	133100	232208525	2950	2950	2950	2950	16
413	20241015	133000	232161325	2950	2950	2950	2950	285
414	20241015	132900	231320575	2950	2950	2950	2950	6
415	20241015	132800	231302875	2950	2950	2950	2950	14
416	20241015	132700	231261575	2950	2950	2950	2950	7
417	20241015	132600	231240925	2950	2950	2950	2950	17
418	20241015	132500	231190775	2950	2950	2950	2950	40
419	20241015	132400	231072775	2950	2950	2950	2945	88
420	20241015	132300	230813430	2950	2950	2950	2950	19
421	20241015	132200	230757380	2950	2950	2950	2950	681
422	20241015	132100	228748430	2950	2950	2950	2950	3
423	20241015	132000	228739580	2950	2950	2950	2950	459
424	20241015	131900	227385530	2950	2950	2950	2950	1022
425	20241015	131800	224370630	2950	2950	2950	2950	20
426	20241015	131700	224311630	2950	2950	2950	2950	0
427	20241015	131600	224311630	2950	2950	2950	2950	0
428	20241015	131500	224311630	2950	2950	2950	2950	16
429	20241015	131400	224264430	2950	2950	2950	2950	4
430	20241015	131300	224252630	2950	2950	2950	2950	12
431	20241015	131200	224217230	2950	2950	2950	2950	0
432	20241015	131100	224217230	2950	2950	2950	2950	0
433	20241015	131000	224217230	2950	2950	2950	2950	10
434	20241015	130900	224187730	2950	2950	2950	2950	0
435	20241015	130800	224187730	2950	2950	2950	2950	8
436	20241015	130700	224164130	2950	2950	2950	2950	10
437	20241015	130600	224134630	2950	2950	2950	2950	0
438	20241015	130500	224134630	2950	2950	2950	2950	10
439	20241015	130400	224105130	2950	2950	2950	2950	0
440	20241015	130300	224105130	2950	2950	2950	2950	0
441	20241015	130200	224105130	2950	2950	2950	2950	145
442	20241015	130100	223677380	2950	2950	2950	2950	100
443	20241015	130000	223382380	2950	2950	2950	2950	18
444	20241015	125900	223329280	2950	2950	2950	2950	3
445	20241015	125800	223320430	2950	2950	2950	2950	12
446	20241015	125700	223285030	2950	2950	2950	2950	10
447	20241015	125600	223255530	2950	2950	2950	2950	0
448	20241015	125500	223255530	2950	2950	2950	2950	1987
449	20241015	125400	217393880	2955	2955	2955	2955	10
450	20241015	125300	217364330	2955	2955	2955	2955	3
451	20241015	125200	217355465	2955	2955	2955	2955	11
452	20241015	125100	217322960	2950	2950	2950	2950	0
453	20241015	125000	217322960	2950	2950	2950	2950	1
454	20241015	124900	217320010	2955	2955	2955	2955	619
455	20241015	124800	215490865	2955	2955	2955	2955	2
456	20241015	124700	215484955	2955	2955	2955	2950	25
457	20241015	124600	215411130	2955	2955	2955	2955	203
458	20241015	124500	214811265	2955	2955	2955	2955	0
459	20241015	124400	214811265	2955	2955	2955	2955	10
460	20241015	124300	214781715	2955	2955	2955	2955	0
461	20241015	124200	214781715	2955	2955	2955	2955	0
462	20241015	124100	214781715	2955	2955	2955	2955	11
463	20241015	124000	214749210	2955	2955	2955	2955	1
464	20241015	123900	214746255	2950	2955	2955	2950	12
465	20241015	123800	214710800	2955	2955	2955	2955	0
466	20241015	123700	214710800	2955	2955	2955	2955	0
467	20241015	123600	214710800	2955	2955	2955	2955	10
468	20241015	123500	214681250	2955	2955	2955	2955	0
469	20241015	123400	214681250	2955	2955	2955	2955	10
470	20241015	123300	214651700	2950	2955	2955	2950	2513
471	20241015	123200	207229785	2955	2955	2955	2955	445
472	20241015	123100	205914810	2955	2955	2955	2955	14
473	20241015	123000	205873440	2955	2955	2955	2955	0
474	20241015	122900	205873440	2955	2955	2955	2955	0
475	20241015	122800	205873440	2955	2955	2955	2955	10
476	20241015	122700	205843890	2955	2955	2955	2955	0
477	20241015	122600	205843890	2955	2955	2955	2955	10
478	20241015	122500	205814340	2955	2955	2955	2955	1
479	20241015	122400	205811385	2955	2955	2955	2955	0
480	20241015	122300	205811385	2955	2955	2955	2955	10
481	20241015	122200	205781835	2955	2955	2955	2955	0
482	20241015	122100	205781835	2955	2955	2955	2955	118
483	20241015	122000	205433145	2950	2950	2950	2950	0
484	20241015	121900	205433145	2950	2950	2950	2950	550
485	20241015	121800	203810645	2950	2950	2950	2950	10
486	20241015	121700	203781145	2950	2950	2950	2950	1
487	20241015	121600	203778195	2950	2950	2950	2950	0
488	20241015	121500	203778195	2950	2950	2950	2950	11
489	20241015	121400	203745745	2950	2950	2950	2950	0
490	20241015	121300	203745745	2950	2950	2950	2950	14
491	20241015	121200	203704445	2950	2950	2950	2950	0
492	20241015	121100	203704445	2950	2945	2950	2945	243
493	20241015	121000	202988705	2950	2950	2950	2950	21
494	20241015	120900	202926755	2950	2950	2950	2950	3
495	20241015	120800	202917905	2950	2950	2950	2950	454
496	20241015	120700	201578605	2945	2945	2945	2945	0
497	20241015	120600	201578605	2945	2945	2945	2945	0
498	20241015	120500	201578605	2945	2945	2945	2945	158
499	20241015	120400	201113295	2945	2945	2945	2945	155
500	20241015	120300	200656820	2945	2945	2945	2945	55
501	20241015	120200	200494845	2945	2945	2945	2940	338
502	20241015	120100	199501070	2945	2945	2945	2945	122
503	20241015	120000	199141780	2945	2945	2945	2945	10
504	20241015	115900	199112330	2940	2940	2940	2940	42
505	20241015	115800	198988850	2940	2945	2945	2940	39
506	20241015	115700	198874180	2945	2945	2945	2940	56
507	20241015	115600	198709470	2940	2940	2940	2940	484
508	20241015	115500	197286510	2940	2945	2945	2940	50
509	20241015	115400	197139460	2940	2940	2945	2940	41
510	20241015	115300	197018895	2940	2940	2940	2940	42
511	20241015	115200	196895415	2940	2940	2945	2940	938
512	20241015	115100	194137645	2945	2945	2945	2945	491
513	20241015	115000	192691650	2950	2950	2950	2950	30
514	20241015	114900	192603150	2950	2950	2950	2950	10
515	20241015	114800	192573650	2950	2950	2950	2950	10
516	20241015	114700	192544150	2950	2945	2950	2940	3760
517	20241015	114600	181472070	2950	2950	2950	2950	10
518	20241015	114500	181442570	2950	2950	2950	2950	0
519	20241015	114400	181442570	2950	2950	2950	2950	10
520	20241015	114300	181413070	2950	2950	2950	2950	0
521	20241015	114200	181413070	2950	2950	2950	2950	11
522	20241015	114100	181380620	2950	2950	2950	2950	0
523	20241015	114000	181380620	2950	2950	2950	2950	0
524	20241015	113900	181380620	2950	2950	2950	2950	676
525	20241015	113800	179386420	2950	2950	2950	2950	502
526	20241015	113700	177905520	2950	2950	2950	2950	12
527	20241015	113600	177870120	2950	2950	2950	2950	10
528	20241015	113500	177840620	2950	2950	2950	2950	171
529	20241015	113400	177336170	2950	2950	2950	2950	10
530	20241015	113300	177306670	2950	2950	2950	2950	170
531	20241015	113200	176805170	2945	2950	2950	2945	881
532	20241015	113100	174210615	2950	2950	2950	2950	307
533	20241015	113000	173304965	2950	2950	2950	2950	1
534	20241015	112900	173302015	2950	2950	2950	2950	2662
535	20241015	112800	165449115	2950	2950	2950	2950	3780
536	20241015	112700	154298115	2950	2950	2950	2950	8
537	20241015	112600	154274515	2950	2950	2950	2950	10
538	20241015	112500	154245015	2950	2950	2950	2950	0
539	20241015	112400	154245015	2950	2950	2950	2950	1004
540	20241015	112300	151283215	2950	2950	2950	2950	220
541	20241015	112200	150634215	2950	2950	2950	2950	271
542	20241015	112100	149834765	2950	2950	2950	2950	10
543	20241015	112000	149805265	2950	2950	2950	2950	0
544	20241015	111900	149805265	2950	2950	2950	2950	21
545	20241015	111800	149743315	2950	2950	2950	2950	180
546	20241015	111700	149212315	2950	2950	2950	2950	103
547	20241015	111600	148908465	2950	2950	2950	2950	11
548	20241015	111500	148876015	2950	2950	2950	2950	2
549	20241015	111400	148870115	2950	2950	2950	2950	194
550	20241015	111300	148297815	2950	2950	2950	2950	11
551	20241015	111200	148265365	2950	2950	2950	2950	3
552	20241015	111100	148256515	2950	2950	2950	2950	33
553	20241015	111000	148159165	2950	2950	2950	2950	10
554	20241015	110900	148129665	2945	2945	2945	2945	1003
555	20241015	110800	145175830	2945	2950	2950	2945	222
556	20241015	110700	144521940	2950	2950	2950	2950	0
557	20241015	110600	144521940	2950	2950	2950	2950	1
558	20241015	110500	144518990	2950	2950	2950	2950	11
559	20241015	110400	144486540	2950	2950	2950	2950	0
560	20241015	110300	144486540	2950	2950	2950	2950	15
561	20241015	110200	144442290	2950	2950	2950	2950	633
562	20241015	110100	142574940	2950	2950	2950	2950	0
563	20241015	110000	142574940	2950	2950	2950	2950	23
564	20241015	105900	142507090	2950	2950	2950	2950	55
565	20241015	105800	142344840	2950	2950	2950	2950	3
566	20241015	105700	142335990	2950	2950	2950	2950	11
567	20241015	105600	142303540	2950	2950	2950	2950	0
568	20241015	105500	142303540	2950	2950	2950	2950	24
569	20241015	105400	142232740	2945	2945	2945	2945	382
570	20241015	105300	141107750	2945	2940	2945	2940	49
571	20241015	105200	140963665	2945	2945	2945	2945	13
572	20241015	105100	140925380	2945	2945	2945	2945	16
573	20241015	105000	140878260	2945	2945	2945	2945	10
574	20241015	104900	140848810	2940	2945	2945	2940	122
575	20241015	104800	140489525	2945	2945	2945	2945	42
576	20241015	104700	140365835	2945	2945	2945	2945	15
577	20241015	104600	140321660	2945	2945	2945	2945	581
578	20241015	104500	138610615	2945	2945	2945	2945	214
579	20241015	104400	137980385	2945	2940	2945	2940	45
580	20241015	104300	137848030	2945	2945	2945	2945	0
581	20241015	104200	137848030	2945	2945	2945	2945	11
582	20241015	104100	137815635	2945	2945	2945	2945	455
583	20241015	104000	136475660	2945	2945	2945	2945	101
584	20241015	103900	136178215	2945	2940	2945	2940	3036
585	20241015	103800	127252365	2945	2945	2945	2945	187
586	20241015	103700	126701650	2945	2945	2945	2945	9
587	20241015	103600	126675145	2945	2945	2945	2945	27
588	20241015	103500	126595630	2940	2940	2940	2940	444
589	20241015	103400	125290270	2945	2945	2945	2945	127
590	20241015	103300	124916255	2945	2945	2945	2945	0
591	20241015	103200	124916255	2945	2945	2945	2945	2
592	20241015	103100	124910365	2945	2945	2945	2945	460
593	20241015	103000	123555665	2945	2945	2945	2945	4
594	20241015	102900	123543885	2945	2945	2945	2945	0
595	20241015	102800	123543885	2945	2945	2945	2945	246
596	20241015	102700	122819415	2945	2945	2945	2940	478
597	20241015	102600	121413425	2945	2945	2945	2945	84
598	20241015	102500	121166045	2945	2940	2945	2940	24
599	20241015	102400	121095375	2945	2945	2945	2945	21
600	20241015	102300	121033530	2945	2945	2945	2945	30
601	20241015	102200	120945180	2945	2945	2945	2945	30
602	20241015	102100	120856830	2945	2945	2945	2945	26
603	20241015	102000	120780260	2940	2940	2940	2940	99
604	20241015	101900	120489200	2945	2945	2945	2945	33
605	20241015	101800	120392015	2945	2945	2945	2945	2
606	20241015	101700	120386125	2940	2940	2940	2940	300
607	20241015	101600	119504125	2945	2945	2945	2945	202
608	20241015	101500	118909235	2945	2945	2945	2945	10
609	20241015	101400	118879785	2945	2945	2945	2945	30
610	20241015	101300	118791435	2945	2945	2945	2945	13
611	20241015	101200	118753150	2945	2945	2945	2945	256
612	20241015	101100	117999230	2945	2945	2945	2945	121
613	20241015	101000	117642885	2945	2950	2950	2945	327
614	20241015	100900	116679845	2945	2945	2945	2945	815
615	20241015	100800	114279670	2945	2945	2945	2945	212
616	20241015	100700	113655330	2945	2950	2950	2945	2014
617	20241015	100600	107718020	2950	2950	2950	2950	3
618	20241015	100500	107709170	2950	2950	2950	2950	0
619	20241015	100400	107709170	2950	2945	2950	2945	24
620	20241015	100300	107638375	2950	2950	2950	2950	8
621	20241015	100200	107614775	2950	2950	2950	2950	13
622	20241015	100100	107576425	2950	2950	2950	2950	0
623	20241015	100000	107576425	2950	2950	2950	2950	222
624	20241015	095900	106921525	2950	2950	2950	2950	0
625	20241015	095800	106921525	2950	2950	2950	2945	60
626	20241015	095700	106744650	2950	2950	2950	2950	445
627	20241015	095600	105431900	2945	2945	2945	2945	0
628	20241015	095500	105431900	2945	2945	2945	2945	300
629	20241015	095400	104548400	2945	2945	2945	2945	602
630	20241015	095300	102775510	2945	2945	2945	2945	500
631	20241015	095200	101303010	2945	2945	2945	2945	153
632	20241015	095100	100852425	2945	2945	2945	2945	5
633	20241015	095000	100837700	2945	2940	2945	2940	528
634	20241015	094900	99283240	2940	2945	2945	2940	993
635	20241015	094800	96363790	2945	2945	2945	2945	444
636	20241015	094700	95056210	2945	2945	2945	2945	5
637	20241015	094600	95041485	2945	2945	2945	2945	1
638	20241015	094500	95038540	2950	2950	2950	2950	0
639	20241015	094400	95038540	2950	2940	2950	2940	519
640	20241015	094300	93512660	2940	2945	2945	2940	2496
641	20241015	094200	86174355	2945	2945	2945	2945	2
642	20241015	094100	86168465	2950	2950	2950	2950	3
643	20241015	094000	86159615	2950	2945	2950	2940	1066
644	20241015	093900	83025250	2945	2945	2945	2945	15
645	20241015	093800	82981075	2945	2940	2945	2940	260
646	20241015	093700	82215565	2940	2940	2940	2940	4841
647	20241015	093600	67983025	2940	2945	2945	2940	1016
648	20241015	093500	64995955	2945	2950	2950	2945	131
649	20241015	093400	64610090	2950	2945	2950	2945	118
650	20241015	093300	64262510	2945	2950	2950	2945	204
651	20241015	093200	63661600	2945	2945	2945	2945	98
652	20241015	093100	63372990	2945	2945	2945	2945	568
653	20241015	093000	61700230	2945	2945	2945	2945	11
654	20241015	092900	61667835	2945	2945	2945	2945	0
655	20241015	092800	61667835	2945	2945	2945	2945	412
656	20241015	092700	60454495	2945	2945	2945	2945	174
657	20241015	092600	59942065	2945	2945	2945	2945	431
658	20241015	092500	58672770	2940	2945	2945	2940	10128
659	20241015	092400	28895810	2945	2945	2945	2945	293
660	20241015	092300	28032925	2945	2945	2945	2945	59
661	20241015	092200	27859170	2945	2945	2945	2945	7
662	20241015	092100	27838555	2945	2945	2945	2945	379
663	20241015	092000	26722400	2940	2945	2945	2940	2
664	20241015	091900	26716515	2940	2940	2940	2940	8
665	20241015	091800	26692995	2940	2940	2945	2940	64
666	20241015	091700	26504785	2945	2945	2945	2945	12
667	20241015	091600	26469445	2945	2940	2945	2940	273
668	20241015	091500	25666570	2945	2945	2945	2945	57
669	20241015	091400	25498705	2945	2945	2945	2940	3551
670	20241015	091300	15041270	2950	2950	2950	2950	5
671	20241015	091200	15026520	2950	2950	2950	2950	35
672	20241015	091100	14923270	2950	2950	2950	2950	7
673	20241015	091000	14902620	2950	2950	2950	2950	2
674	20241015	090900	14896720	2950	2950	2950	2945	1444
675	20241015	090800	10643645	2950	2950	2950	2950	67
676	20241015	090700	10445995	2950	2950	2950	2945	114
677	20241015	090600	10109705	2950	2950	2950	2950	1908
678	20241015	090500	4481105	2950	2950	2950	2950	5
679	20241015	090400	4466355	2950	2950	2950	2950	48
680	20241015	090300	4324755	2950	2950	2950	2950	281
681	20241015	090200	3495805	2950	2950	2950	2950	113
682	20241015	090100	3162455	2950	2950	2950	2950	10
683	20241015	090000	3132955	2950	2950	2955	2950	1062