KissMeData/123890/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	202300	201544920	2935	2935	2935	2935	4527
3	20241022	202200	201544920	2935	2935	2935	2935	0
4	20241022	202100	201544920	2935	2935	2935	2935	0
5	20241022	202000	201544920	2935	2935	2935	2935	0
6	20241022	201900	201544920	2935	2935	2935	2935	0
7	20241022	201800	201544920	2935	2935	2935	2935	0
8	20241022	201700	201544920	2935	2935	2935	2935	0
9	20241022	201600	201544920	2935	2935	2935	2935	0
10	20241022	201500	201544920	2935	2935	2935	2935	0
11	20241022	201400	201544920	2935	2935	2935	2935	0
12	20241022	201300	201544920	2935	2935	2935	2935	0
13	20241022	201200	201544920	2935	2935	2935	2935	0
14	20241022	201100	201544920	2935	2935	2935	2935	0
15	20241022	201000	201544920	2935	2935	2935	2935	0
16	20241022	200900	201544920	2935	2935	2935	2935	0
17	20241022	200800	201544920	2935	2935	2935	2935	0
18	20241022	200700	201544920	2935	2935	2935	2935	0
19	20241022	200600	201544920	2935	2935	2935	2935	0
20	20241022	200500	201544920	2935	2935	2935	2935	0
21	20241022	200400	201544920	2935	2935	2935	2935	0
22	20241022	200300	201544920	2935	2935	2935	2935	0
23	20241022	200200	201544920	2935	2935	2935	2935	0
24	20241022	200100	201544920	2935	2935	2935	2935	0
25	20241022	200000	201544920	2935	2935	2935	2935	0
26	20241022	195900	201544920	2935	2935	2935	2935	0
27	20241022	195800	201544920	2935	2935	2935	2935	0
28	20241022	195700	201544920	2935	2935	2935	2935	0
29	20241022	195600	201544920	2935	2935	2935	2935	0
30	20241022	195500	201544920	2935	2935	2935	2935	0
31	20241022	195400	201544920	2935	2935	2935	2935	0
32	20241022	195300	201544920	2935	2935	2935	2935	4527
33	20241022	195200	201544920	2935	2935	2935	2935	0
34	20241022	195100	201544920	2935	2935	2935	2935	0
35	20241022	195000	201544920	2935	2935	2935	2935	0
36	20241022	194900	201544920	2935	2935	2935	2935	0
37	20241022	194800	201544920	2935	2935	2935	2935	0
38	20241022	194700	201544920	2935	2935	2935	2935	0
39	20241022	194600	201544920	2935	2935	2935	2935	0
40	20241022	194500	201544920	2935	2935	2935	2935	0
41	20241022	194400	201544920	2935	2935	2935	2935	0
42	20241022	194300	201544920	2935	2935	2935	2935	0
43	20241022	194200	201544920	2935	2935	2935	2935	0
44	20241022	194100	201544920	2935	2935	2935	2935	0
45	20241022	194000	201544920	2935	2935	2935	2935	0
46	20241022	193900	201544920	2935	2935	2935	2935	0
47	20241022	193800	201544920	2935	2935	2935	2935	0
48	20241022	193700	201544920	2935	2935	2935	2935	0
49	20241022	193600	201544920	2935	2935	2935	2935	0
50	20241022	193500	201544920	2935	2935	2935	2935	0
51	20241022	193400	201544920	2935	2935	2935	2935	0
52	20241022	193300	201544920	2935	2935	2935	2935	0
53	20241022	193200	201544920	2935	2935	2935	2935	0
54	20241022	193100	201544920	2935	2935	2935	2935	0
55	20241022	193000	201544920	2935	2935	2935	2935	0
56	20241022	192900	201544920	2935	2935	2935	2935	0
57	20241022	192800	201544920	2935	2935	2935	2935	0
58	20241022	192700	201544920	2935	2935	2935	2935	0
59	20241022	192600	201544920	2935	2935	2935	2935	0
60	20241022	192500	201544920	2935	2935	2935	2935	0
61	20241022	192400	201544920	2935	2935	2935	2935	0
62	20241022	192300	201544920	2935	2935	2935	2935	4527
63	20241022	192200	201544920	2935	2935	2935	2935	0
64	20241022	192100	201544920	2935	2935	2935	2935	0
65	20241022	192000	201544920	2935	2935	2935	2935	0
66	20241022	191900	201544920	2935	2935	2935	2935	0
67	20241022	191800	201544920	2935	2935	2935	2935	0
68	20241022	191700	201544920	2935	2935	2935	2935	0
69	20241022	191600	201544920	2935	2935	2935	2935	0
70	20241022	191500	201544920	2935	2935	2935	2935	0
71	20241022	191400	201544920	2935	2935	2935	2935	0
72	20241022	191300	201544920	2935	2935	2935	2935	0
73	20241022	191200	201544920	2935	2935	2935	2935	0
74	20241022	191100	201544920	2935	2935	2935	2935	0
75	20241022	191000	201544920	2935	2935	2935	2935	0
76	20241022	190900	201544920	2935	2935	2935	2935	0
77	20241022	190800	201544920	2935	2935	2935	2935	0
78	20241022	190700	201544920	2935	2935	2935	2935	0
79	20241022	190600	201544920	2935	2935	2935	2935	0
80	20241022	190500	201544920	2935	2935	2935	2935	0
81	20241022	190400	201544920	2935	2935	2935	2935	0
82	20241022	190300	201544920	2935	2935	2935	2935	0
83	20241022	190200	201544920	2935	2935	2935	2935	0
84	20241022	190100	201544920	2935	2935	2935	2935	0
85	20241022	190000	201544920	2935	2935	2935	2935	0
86	20241022	185900	201544920	2935	2935	2935	2935	0
87	20241022	185800	201544920	2935	2935	2935	2935	0
88	20241022	185700	201544920	2935	2935	2935	2935	0
89	20241022	185600	201544920	2935	2935	2935	2935	0
90	20241022	185500	201544920	2935	2935	2935	2935	0
91	20241022	185400	201544920	2935	2935	2935	2935	0
92	20241022	185300	201544920	2935	2935	2935	2935	4527
93	20241022	185200	201544920	2935	2935	2935	2935	0
94	20241022	185100	201544920	2935	2935	2935	2935	0
95	20241022	185000	201544920	2935	2935	2935	2935	0
96	20241022	184900	201544920	2935	2935	2935	2935	0
97	20241022	184800	201544920	2935	2935	2935	2935	0
98	20241022	184700	201544920	2935	2935	2935	2935	0
99	20241022	184600	201544920	2935	2935	2935	2935	0
100	20241022	184500	201544920	2935	2935	2935	2935	0
101	20241022	184400	201544920	2935	2935	2935	2935	0
102	20241022	184300	201544920	2935	2935	2935	2935	0
103	20241022	184200	201544920	2935	2935	2935	2935	0
104	20241022	184100	201544920	2935	2935	2935	2935	0
105	20241022	184000	201544920	2935	2935	2935	2935	0
106	20241022	183900	201544920	2935	2935	2935	2935	0
107	20241022	183800	201544920	2935	2935	2935	2935	0
108	20241022	183700	201544920	2935	2935	2935	2935	0
109	20241022	183600	201544920	2935	2935	2935	2935	0
110	20241022	183500	201544920	2935	2935	2935	2935	0
111	20241022	183400	201544920	2935	2935	2935	2935	0
112	20241022	183300	201544920	2935	2935	2935	2935	0
113	20241022	183200	201544920	2935	2935	2935	2935	0
114	20241022	183100	201544920	2935	2935	2935	2935	0
115	20241022	183000	201544920	2935	2935	2935	2935	0
116	20241022	182900	201544920	2935	2935	2935	2935	0
117	20241022	182800	201544920	2935	2935	2935	2935	0
118	20241022	182700	201544920	2935	2935	2935	2935	0
119	20241022	182600	201544920	2935	2935	2935	2935	0
120	20241022	182500	201544920	2935	2935	2935	2935	0
121	20241022	182400	201544920	2935	2935	2935	2935	0
122	20241022	182300	201544920	2935	2935	2935	2935	4527
123	20241022	182200	201544920	2935	2935	2935	2935	0
124	20241022	182100	201544920	2935	2935	2935	2935	0
125	20241022	182000	201544920	2935	2935	2935	2935	0
126	20241022	181900	201544920	2935	2935	2935	2935	0
127	20241022	181800	201544920	2935	2935	2935	2935	0
128	20241022	181700	201544920	2935	2935	2935	2935	0
129	20241022	181600	201544920	2935	2935	2935	2935	0
130	20241022	181500	201544920	2935	2935	2935	2935	0
131	20241022	181400	201544920	2935	2935	2935	2935	0
132	20241022	181300	201544920	2935	2935	2935	2935	0
133	20241022	181200	201544920	2935	2935	2935	2935	0
134	20241022	181100	201544920	2935	2935	2935	2935	0
135	20241022	181000	201544920	2935	2935	2935	2935	0
136	20241022	180900	201544920	2935	2935	2935	2935	0
137	20241022	180800	201544920	2935	2935	2935	2935	0
138	20241022	180700	201544920	2935	2935	2935	2935	0
139	20241022	180600	201544920	2935	2935	2935	2935	0
140	20241022	180500	201544920	2935	2935	2935	2935	0
141	20241022	180400	201544920	2935	2935	2935	2935	0
142	20241022	180300	201544920	2935	2935	2935	2935	0
143	20241022	180200	201544920	2935	2935	2935	2935	0
144	20241022	180100	201544920	2935	2935	2935	2935	0
145	20241022	180000	201544920	2935	2935	2935	2935	0
146	20241022	175900	201544920	2935	2935	2935	2935	0
147	20241022	175800	201544920	2935	2935	2935	2935	0
148	20241022	175700	201544920	2935	2935	2935	2935	0
149	20241022	175600	201544920	2935	2935	2935	2935	0
150	20241022	175500	201544920	2935	2935	2935	2935	0
151	20241022	175400	201544920	2935	2935	2935	2935	0
152	20241022	175300	201544920	2935	2935	2935	2935	4527
153	20241022	175200	201544920	2935	2935	2935	2935	0
154	20241022	175100	201544920	2935	2935	2935	2935	0
155	20241022	175000	201544920	2935	2935	2935	2935	0
156	20241022	174900	201544920	2935	2935	2935	2935	0
157	20241022	174800	201544920	2935	2935	2935	2935	0
158	20241022	174700	201544920	2935	2935	2935	2935	0
159	20241022	174600	201544920	2935	2935	2935	2935	0
160	20241022	174500	201544920	2935	2935	2935	2935	0
161	20241022	174400	201544920	2935	2935	2935	2935	0
162	20241022	174300	201544920	2935	2935	2935	2935	0
163	20241022	174200	201544920	2935	2935	2935	2935	0
164	20241022	174100	201544920	2935	2935	2935	2935	0
165	20241022	174000	201544920	2935	2935	2935	2935	0
166	20241022	173900	201544920	2935	2935	2935	2935	0
167	20241022	173800	201544920	2935	2935	2935	2935	0
168	20241022	173700	201544920	2935	2935	2935	2935	0
169	20241022	173600	201544920	2935	2935	2935	2935	0
170	20241022	173500	201544920	2935	2935	2935	2935	0
171	20241022	173400	201544920	2935	2935	2935	2935	0
172	20241022	173300	201544920	2935	2935	2935	2935	0
173	20241022	173200	201544920	2935	2935	2935	2935	0
174	20241022	173100	201544920	2935	2935	2935	2935	0
175	20241022	173000	201544920	2935	2935	2935	2935	0
176	20241022	172900	201544920	2935	2935	2935	2935	0
177	20241022	172800	201544920	2935	2935	2935	2935	0
178	20241022	172700	201544920	2935	2935	2935	2935	0
179	20241022	172600	201544920	2935	2935	2935	2935	0
180	20241022	172500	201544920	2935	2935	2935	2935	0
181	20241022	172400	201544920	2935	2935	2935	2935	0
182	20241022	172300	201544920	2935	2935	2935	2935	4527
183	20241022	172200	201544920	2935	2935	2935	2935	0
184	20241022	172100	201544920	2935	2935	2935	2935	0
185	20241022	172000	201544920	2935	2935	2935	2935	0
186	20241022	171900	201544920	2935	2935	2935	2935	0
187	20241022	171800	201544920	2935	2935	2935	2935	0
188	20241022	171700	201544920	2935	2935	2935	2935	0
189	20241022	171600	201544920	2935	2935	2935	2935	0
190	20241022	171500	201544920	2935	2935	2935	2935	0
191	20241022	171400	201544920	2935	2935	2935	2935	0
192	20241022	171300	201544920	2935	2935	2935	2935	0
193	20241022	171200	201544920	2935	2935	2935	2935	0
194	20241022	171100	201544920	2935	2935	2935	2935	0
195	20241022	171000	201544920	2935	2935	2935	2935	0
196	20241022	170900	201544920	2935	2935	2935	2935	0
197	20241022	170800	201544920	2935	2935	2935	2935	0
198	20241022	170700	201544920	2935	2935	2935	2935	0
199	20241022	170600	201544920	2935	2935	2935	2935	0
200	20241022	170500	201544920	2935	2935	2935	2935	0
201	20241022	170400	201544920	2935	2935	2935	2935	0
202	20241022	170300	201544920	2935	2935	2935	2935	0
203	20241022	170200	201544920	2935	2935	2935	2935	0
204	20241022	170100	201544920	2935	2935	2935	2935	0
205	20241022	170000	201544920	2935	2935	2935	2935	0
206	20241022	165900	201544920	2935	2935	2935	2935	0
207	20241022	165800	201544920	2935	2935	2935	2935	0
208	20241022	165700	201544920	2935	2935	2935	2935	0
209	20241022	165600	201544920	2935	2935	2935	2935	0
210	20241022	165500	201544920	2935	2935	2935	2935	0
211	20241022	165400	201544920	2935	2935	2935	2935	0
212	20241022	165300	201544920	2935	2935	2935	2935	4527
213	20241022	165200	201544920	2935	2935	2935	2935	0
214	20241022	165100	201544920	2935	2935	2935	2935	0
215	20241022	165000	201544920	2935	2935	2935	2935	0
216	20241022	164900	201544920	2935	2935	2935	2935	0
217	20241022	164800	201544920	2935	2935	2935	2935	0
218	20241022	164700	201544920	2935	2935	2935	2935	0
219	20241022	164600	201544920	2935	2935	2935	2935	0
220	20241022	164500	201544920	2935	2935	2935	2935	0
221	20241022	164400	201544920	2935	2935	2935	2935	0
222	20241022	164300	201544920	2935	2935	2935	2935	0
223	20241022	164200	201544920	2935	2935	2935	2935	0
224	20241022	164100	201544920	2935	2935	2935	2935	0
225	20241022	164000	201544920	2935	2935	2935	2935	0
226	20241022	163900	201544920	2935	2935	2935	2935	0
227	20241022	163800	201544920	2935	2935	2935	2935	0
228	20241022	163700	201544920	2935	2935	2935	2935	0
229	20241022	163600	201544920	2935	2935	2935	2935	0
230	20241022	163500	201544920	2935	2935	2935	2935	0
231	20241022	163400	201544920	2935	2935	2935	2935	0
232	20241022	163300	201544920	2935	2935	2935	2935	0
233	20241022	163200	201544920	2935	2935	2935	2935	0
234	20241022	163100	201544920	2935	2935	2935	2935	0
235	20241022	163000	201544920	2935	2935	2935	2935	0
236	20241022	162900	201544920	2935	2935	2935	2935	0
237	20241022	162800	201544920	2935	2935	2935	2935	0
238	20241022	162700	201544920	2935	2935	2935	2935	0
239	20241022	162600	201544920	2935	2935	2935	2935	0
240	20241022	162500	201544920	2935	2935	2935	2935	0
241	20241022	162400	201544920	2935	2935	2935	2935	0
242	20241022	162300	201544920	2935	2935	2935	2935	4527
243	20241022	162200	201544920	2935	2935	2935	2935	0
244	20241022	162100	201544920	2935	2935	2935	2935	0
245	20241022	162000	201544920	2935	2935	2935	2935	0
246	20241022	161900	201544920	2935	2935	2935	2935	0
247	20241022	161800	201544920	2935	2935	2935	2935	0
248	20241022	161700	201544920	2935	2935	2935	2935	0
249	20241022	161600	201544920	2935	2935	2935	2935	0
250	20241022	161500	201544920	2935	2935	2935	2935	0
251	20241022	161400	201544920	2935	2935	2935	2935	0
252	20241022	161300	201544920	2935	2935	2935	2935	0
253	20241022	161200	201544920	2935	2935	2935	2935	0
254	20241022	161100	201544920	2935	2935	2935	2935	0
255	20241022	161000	201544920	2935	2935	2935	2935	0
256	20241022	160900	201544920	2935	2935	2935	2935	0
257	20241022	160800	201544920	2935	2935	2935	2935	0
258	20241022	160700	201544920	2935	2935	2935	2935	0
259	20241022	160600	201544920	2935	2935	2935	2935	0
260	20241022	160500	201544920	2935	2935	2935	2935	0
261	20241022	160400	201544920	2935	2935	2935	2935	0
262	20241022	160300	201544920	2935	2935	2935	2935	0
263	20241022	160200	201544920	2935	2935	2935	2935	0
264	20241022	160100	201544920	2935	2935	2935	2935	0
265	20241022	160000	201544920	2935	2935	2935	2935	0
266	20241022	155900	201544920	2935	2935	2935	2935	0
267	20241022	155800	201544920	2935	2935	2935	2935	0
268	20241022	155700	201544920	2935	2935	2935	2935	0
269	20241022	155600	201544920	2935	2935	2935	2935	0
270	20241022	155500	201544920	2935	2935	2935	2935	0
271	20241022	155400	201544920	2935	2935	2935	2935	0
272	20241022	155300	201544920	2935	2935	2935	2935	4527
273	20241022	155200	201544920	2935	2935	2935	2935	0
274	20241022	155100	201544920	2935	2935	2935	2935	0
275	20241022	155000	201544920	2935	2935	2935	2935	0
276	20241022	154900	201544920	2935	2935	2935	2935	0
277	20241022	154800	201544920	2935	2935	2935	2935	0
278	20241022	154700	201544920	2935	2935	2935	2935	0
279	20241022	154600	201544920	2935	2935	2935	2935	0
280	20241022	154500	201544920	2935	2935	2935	2935	0
281	20241022	154400	201544920	2935	2935	2935	2935	0
282	20241022	154300	201544920	2935	2935	2935	2935	0
283	20241022	154200	201544920	2935	2935	2935	2935	0
284	20241022	154100	201544920	2935	2935	2935	2935	0
285	20241022	154000	201544920	2935	2935	2935	2935	0
286	20241022	153900	201544920	2935	2935	2935	2935	0
287	20241022	153800	201544920	2935	2935	2935	2935	0
288	20241022	153700	201544920	2935	2935	2935	2935	0
289	20241022	153600	201544920	2935	2935	2935	2935	0
290	20241022	153500	201544920	2935	2935	2935	2935	0
291	20241022	153400	201544920	2935	2935	2935	2935	0
292	20241022	153300	201544920	2935	2935	2935	2935	0
293	20241022	153200	201544920	2935	2935	2935	2935	0
294	20241022	153100	201544920	2935	2935	2935	2935	0
295	20241022	153000	201544920	2935	2935	2935	2935	4527
296	20241022	152900	188258175	2935	2935	2935	2935	0
297	20241022	152800	188258175	2935	2935	2935	2935	0
298	20241022	152700	188258175	2935	2935	2935	2935	0
299	20241022	152600	188258175	2935	2935	2935	2935	0
300	20241022	152500	188258175	2935	2935	2935	2935	0
301	20241022	152400	188258175	2935	2935	2935	2935	0
302	20241022	152300	188258175	2935	2935	2935	2935	0
303	20241022	152200	188258175	2935	2935	2935	2935	0
304	20241022	152100	188258175	2935	2935	2935	2935	0
305	20241022	152000	188258175	2935	2935	2935	2935	0
306	20241022	151900	188258175	2935	2935	2935	2935	6
307	20241022	151800	188240565	2930	2930	2930	2930	23
308	20241022	151700	188173175	2930	2935	2935	2930	2526
309	20241022	151600	180771860	2930	2930	2935	2930	2604
310	20241022	151500	173139640	2935	2935	2935	2935	1213
311	20241022	151400	169579485	2935	2935	2935	2935	538
312	20241022	151300	168000455	2935	2935	2935	2935	0
313	20241022	151200	168000455	2935	2935	2935	2935	0
314	20241022	151100	168000455	2935	2935	2935	2935	500
315	20241022	151000	166532955	2935	2935	2935	2935	711
316	20241022	150900	164446170	2935	2935	2935	2935	70
317	20241022	150800	164240720	2940	2935	2940	2935	65
318	20241022	150700	164049935	2940	2940	2940	2940	0
319	20241022	150600	164049935	2940	2940	2940	2935	16
320	20241022	150500	164002945	2940	2940	2940	2940	1
321	20241022	150400	164000005	2940	2940	2940	2940	1
322	20241022	150300	163997065	2935	2935	2935	2935	300
323	20241022	150200	163116565	2935	2935	2940	2935	570
324	20241022	150100	161443605	2935	2935	2935	2935	10
325	20241022	150000	161414255	2940	2935	2940	2935	61
326	20241022	145900	161235165	2935	2935	2935	2935	271
327	20241022	145800	160439780	2935	2935	2935	2935	828
328	20241022	145700	158009600	2935	2935	2935	2935	0
329	20241022	145600	158009600	2935	2935	2935	2935	0
330	20241022	145500	158009600	2935	2935	2935	2935	86
331	20241022	145400	157757190	2940	2940	2940	2940	0
332	20241022	145300	157757190	2940	2940	2940	2940	0
333	20241022	145200	157757190	2940	2940	2940	2940	0
334	20241022	145100	157757190	2940	2940	2940	2940	2
335	20241022	145000	157751310	2935	2940	2940	2935	1926
336	20241022	144900	152098495	2940	2940	2940	2940	0
337	20241022	144800	152098495	2940	2940	2940	2940	0
338	20241022	144700	152098495	2940	2940	2940	2940	50
339	20241022	144600	151951495	2940	2940	2940	2940	0
340	20241022	144500	151951495	2940	2940	2940	2940	0
341	20241022	144400	151951495	2940	2940	2940	2940	12
342	20241022	144300	151916215	2940	2940	2940	2940	50
343	20241022	144200	151769215	2940	2940	2940	2940	3
344	20241022	144100	151760395	2940	2940	2940	2940	100
345	20241022	144000	151466395	2940	2940	2940	2940	0
346	20241022	143900	151466395	2940	2940	2940	2940	22
347	20241022	143800	151401715	2940	2940	2940	2940	100
348	20241022	143700	151107715	2940	2940	2940	2940	50
349	20241022	143600	150960715	2940	2940	2940	2940	0
350	20241022	143500	150960715	2940	2940	2940	2940	1
351	20241022	143400	150957775	2940	2940	2940	2940	1
352	20241022	143300	150954835	2940	2940	2940	2940	400
353	20241022	143200	149778835	2940	2940	2940	2940	1
354	20241022	143100	149775895	2935	2935	2935	2935	0
355	20241022	143000	149775895	2935	2935	2935	2935	0
356	20241022	142900	149775895	2935	2935	2935	2935	0
357	20241022	142800	149775895	2935	2935	2935	2935	0
358	20241022	142700	149775895	2935	2935	2935	2935	0
359	20241022	142600	149775895	2935	2935	2935	2935	4
360	20241022	142500	149764155	2940	2940	2940	2940	0
361	20241022	142400	149764155	2940	2940	2940	2940	0
362	20241022	142300	149764155	2940	2940	2940	2940	1
363	20241022	142200	149761215	2940	2940	2940	2940	1
364	20241022	142100	149758275	2940	2940	2940	2940	0
365	20241022	142000	149758275	2940	2940	2940	2940	18
366	20241022	141900	149705355	2935	2935	2935	2935	1000
367	20241022	141800	146770355	2935	2935	2935	2935	3
368	20241022	141700	146761550	2935	2935	2940	2935	4
369	20241022	141600	146749805	2935	2940	2940	2935	7
370	20241022	141500	146729235	2940	2940	2940	2940	0
371	20241022	141400	146729235	2940	2940	2940	2940	107
372	20241022	141300	146414655	2940	2940	2940	2940	0
373	20241022	141200	146414655	2940	2940	2940	2940	0
374	20241022	141100	146414655	2940	2940	2940	2940	0
375	20241022	141000	146414655	2940	2935	2940	2935	74
376	20241022	140900	146197460	2935	2935	2935	2935	0
377	20241022	140800	146197460	2935	2935	2935	2935	0
378	20241022	140700	146197460	2935	2935	2935	2935	508
379	20241022	140600	144706480	2940	2940	2940	2940	1010
380	20241022	140500	141737080	2940	2940	2940	2940	0
381	20241022	140400	141737080	2940	2940	2940	2940	0
382	20241022	140300	141737080	2940	2940	2940	2940	6
383	20241022	140200	141719440	2935	2935	2935	2935	0
384	20241022	140100	141719440	2935	2935	2935	2935	0
385	20241022	140000	141719440	2935	2935	2935	2935	2000
386	20241022	135900	135849440	2940	2940	2940	2940	0
387	20241022	135800	135849440	2940	2940	2940	2940	54
388	20241022	135700	135690680	2940	2940	2940	2940	16
389	20241022	135600	135643640	2940	2940	2940	2940	13
390	20241022	135500	135605420	2940	2940	2940	2940	13
391	20241022	135400	135567200	2940	2940	2940	2940	19
392	20241022	135300	135511340	2940	2940	2940	2940	4
393	20241022	135200	135499580	2940	2940	2940	2940	1
394	20241022	135100	135496640	2940	2940	2940	2940	0
395	20241022	135000	135496640	2940	2940	2940	2940	0
396	20241022	134900	135496640	2940	2940	2940	2940	1
397	20241022	134800	135493700	2940	2940	2940	2940	2
398	20241022	134700	135487820	2940	2940	2940	2940	415
399	20241022	134600	134267720	2940	2940	2940	2940	1
400	20241022	134500	134264780	2940	2940	2940	2940	101
401	20241022	134400	133967840	2940	2940	2940	2940	0
402	20241022	134300	133967840	2940	2940	2940	2940	3
403	20241022	134200	133959020	2940	2940	2940	2940	0
404	20241022	134100	133959020	2940	2940	2940	2940	0
405	20241022	134000	133959020	2940	2940	2940	2940	6
406	20241022	133900	133941380	2940	2940	2940	2940	0
407	20241022	133800	133941380	2940	2940	2940	2940	1030
408	20241022	133700	130913180	2935	2940	2940	2935	3887
409	20241022	133600	119503295	2940	2940	2940	2940	300
410	20241022	133500	118621295	2940	2940	2940	2940	0
411	20241022	133400	118621295	2940	2940	2940	2940	0
412	20241022	133300	118621295	2940	2940	2940	2940	500
413	20241022	133200	117151295	2940	2940	2940	2940	0
414	20241022	133100	117151295	2940	2940	2940	2940	1
415	20241022	133000	117148355	2935	2935	2935	2935	7
416	20241022	132900	117127810	2935	2940	2940	2935	3578
417	20241022	132800	106608875	2935	2935	2940	2935	16
418	20241022	132700	106561905	2940	2935	2940	2935	1115
419	20241022	132600	103283875	2935	2935	2935	2935	7
420	20241022	132500	103263330	2935	2935	2940	2935	14
421	20241022	132400	103222235	2940	2935	2940	2935	8
422	20241022	132300	103198750	2935	2935	2935	2935	106
423	20241022	132200	102887640	2935	2935	2935	2935	13
424	20241022	132100	102849485	2935	2935	2935	2935	8
425	20241022	132000	102826005	2935	2940	2940	2935	14
426	20241022	131900	102784905	2935	2935	2935	2935	15
427	20241022	131800	102740880	2935	2935	2935	2935	5
428	20241022	131700	102726205	2935	2935	2935	2935	15
429	20241022	131600	102682180	2935	2935	2935	2935	123
430	20241022	131500	102321175	2935	2935	2935	2935	1320
431	20241022	131400	98446975	2935	2935	2935	2935	102
432	20241022	131300	98147605	2935	2935	2935	2935	12
433	20241022	131200	98112385	2935	2940	2940	2935	11
434	20241022	131100	98080085	2935	2935	2935	2935	12
435	20241022	131000	98044865	2935	2935	2940	2935	165
436	20241022	130900	97559840	2935	2935	2935	2935	6
437	20241022	130800	97542230	2935	2935	2940	2935	24
438	20241022	130700	97471740	2935	2935	2935	2935	614
439	20241022	130600	95669650	2935	2935	2935	2935	6
440	20241022	130500	95652040	2940	2940	2940	2940	0
441	20241022	130400	95652040	2940	2940	2940	2940	20
442	20241022	130300	95593240	2940	2940	2940	2940	0
443	20241022	130200	95593240	2940	2940	2940	2940	11
444	20241022	130100	95560900	2940	2940	2940	2940	0
445	20241022	130000	95560900	2940	2940	2940	2940	312
446	20241022	125900	94643620	2940	2935	2940	2935	97
447	20241022	125800	94358875	2940	2940	2940	2940	0
448	20241022	125700	94358875	2940	2940	2940	2940	0
449	20241022	125600	94358875	2940	2940	2940	2940	34
450	20241022	125500	94258915	2940	2940	2940	2940	0
451	20241022	125400	94258915	2940	2940	2940	2940	6
452	20241022	125300	94241275	2935	2940	2940	2935	952
453	20241022	125200	91442405	2940	2940	2940	2940	8
454	20241022	125100	91418885	2940	2940	2940	2940	210
455	20241022	125000	90801485	2940	2940	2940	2940	0
456	20241022	124900	90801485	2940	2940	2940	2940	0
457	20241022	124800	90801485	2940	2940	2940	2940	0
458	20241022	124700	90801485	2940	2940	2940	2940	114
459	20241022	124600	90466325	2940	2940	2940	2940	3
460	20241022	124500	90457505	2940	2940	2940	2940	30
461	20241022	124400	90369305	2940	2940	2940	2940	2
462	20241022	124300	90363425	2935	2940	2940	2935	88
463	20241022	124200	90105130	2940	2940	2940	2940	0
464	20241022	124100	90105130	2940	2940	2940	2940	0
465	20241022	124000	90105130	2940	2940	2940	2940	7
466	20241022	123900	90084550	2940	2940	2940	2940	1
467	20241022	123800	90081610	2940	2940	2940	2940	0
468	20241022	123700	90081610	2940	2940	2940	2940	0
469	20241022	123600	90081610	2940	2940	2940	2940	9
470	20241022	123500	90055150	2940	2940	2940	2940	26
471	20241022	123400	89978710	2940	2940	2940	2940	48
472	20241022	123300	89837590	2940	2940	2940	2940	10
473	20241022	123200	89808190	2940	2940	2940	2940	0
474	20241022	123100	89808190	2940	2940	2940	2940	10
475	20241022	123000	89778790	2940	2940	2940	2940	0
476	20241022	122900	89778790	2940	2940	2940	2940	0
477	20241022	122800	89778790	2940	2940	2940	2940	0
478	20241022	122700	89778790	2940	2940	2940	2940	0
479	20241022	122600	89778790	2940	2940	2940	2940	10
480	20241022	122500	89749390	2940	2940	2940	2940	0
481	20241022	122400	89749390	2940	2940	2940	2940	0
482	20241022	122300	89749390	2940	2940	2940	2940	69
483	20241022	122200	89546530	2940	2940	2940	2940	50
484	20241022	122100	89399530	2940	2940	2940	2940	0
485	20241022	122000	89399530	2940	2940	2940	2940	1
486	20241022	121900	89396590	2935	2935	2935	2935	2
487	20241022	121800	89390720	2940	2940	2940	2940	0
488	20241022	121700	89390720	2940	2940	2940	2940	171
489	20241022	121600	88887980	2940	2940	2940	2940	1
490	20241022	121500	88885040	2940	2940	2940	2940	357
491	20241022	121400	87835460	2940	2940	2940	2935	13
492	20241022	121300	87797265	2940	2940	2940	2940	5
493	20241022	121200	87782565	2940	2940	2940	2940	171
494	20241022	121100	87279825	2940	2940	2940	2940	18
495	20241022	121000	87226905	2935	2935	2935	2935	177
496	20241022	120900	86707410	2940	2940	2940	2940	500
497	20241022	120800	85237410	2940	2940	2940	2940	0
498	20241022	120700	85237410	2940	2940	2940	2940	3
499	20241022	120600	85228590	2940	2940	2940	2940	1
500	20241022	120500	85225650	2940	2940	2940	2940	831
501	20241022	120400	82782510	2940	2940	2940	2940	0
502	20241022	120300	82782510	2940	2940	2940	2940	0
503	20241022	120200	82782510	2940	2940	2940	2940	0
504	20241022	120100	82782510	2940	2940	2940	2940	1
505	20241022	120000	82779570	2940	2940	2940	2940	1
506	20241022	115900	82776630	2940	2940	2940	2940	0
507	20241022	115800	82776630	2940	2940	2940	2940	1401
508	20241022	115700	78657690	2940	2940	2940	2940	2
509	20241022	115600	78651810	2940	2940	2940	2940	3
510	20241022	115500	78642990	2935	2935	2935	2935	83
511	20241022	115400	78399385	2940	2940	2940	2940	0
512	20241022	115300	78399385	2940	2940	2940	2940	0
513	20241022	115200	78399385	2940	2940	2940	2940	2
514	20241022	115100	78393505	2940	2940	2940	2940	0
515	20241022	115000	78393505	2940	2940	2940	2940	0
516	20241022	114900	78393505	2940	2940	2940	2940	1
517	20241022	114800	78390565	2940	2940	2940	2940	0
518	20241022	114700	78390565	2940	2940	2940	2940	0
519	20241022	114600	78390565	2940	2940	2940	2940	1
520	20241022	114500	78387625	2940	2940	2940	2940	0
521	20241022	114400	78387625	2940	2940	2940	2940	1
522	20241022	114300	78384685	2935	2935	2935	2935	0
523	20241022	114200	78384685	2935	2940	2940	2935	1001
524	20241022	114100	75446745	2940	2940	2940	2940	2
525	20241022	114000	75440865	2940	2940	2940	2940	1
526	20241022	113900	75437925	2935	2935	2935	2935	88
527	20241022	113800	75179645	2940	2940	2940	2940	0
528	20241022	113700	75179645	2940	2940	2940	2940	8
529	20241022	113600	75156125	2940	2940	2940	2940	0
530	20241022	113500	75156125	2940	2940	2940	2940	0
531	20241022	113400	75156125	2940	2940	2940	2940	0
532	20241022	113300	75156125	2940	2940	2940	2940	0
533	20241022	113200	75156125	2940	2940	2940	2940	1
534	20241022	113100	75153185	2935	2940	2940	2935	12
535	20241022	113000	75117910	2940	2940	2940	2940	2
536	20241022	112900	75112030	2940	2940	2940	2940	3
537	20241022	112800	75103210	2940	2940	2940	2940	2
538	20241022	112700	75097330	2935	2935	2935	2935	0
539	20241022	112600	75097330	2935	2935	2935	2935	120
540	20241022	112500	74745130	2935	2935	2935	2935	0
541	20241022	112400	74745130	2935	2940	2940	2935	84
542	20241022	112300	74498575	2940	2940	2940	2940	0
543	20241022	112200	74498575	2940	2940	2940	2940	1
544	20241022	112100	74495635	2940	2940	2940	2940	0
545	20241022	112000	74495635	2940	2940	2940	2940	0
546	20241022	111900	74495635	2940	2940	2940	2940	201
547	20241022	111800	73904695	2940	2940	2940	2940	80
548	20241022	111700	73669495	2940	2940	2940	2940	19
549	20241022	111600	73613635	2935	2935	2935	2935	0
550	20241022	111500	73613635	2935	2935	2935	2935	150
551	20241022	111400	73173385	2935	2935	2935	2935	333
552	20241022	111300	72196030	2940	2940	2940	2940	1
553	20241022	111200	72193090	2935	2935	2935	2935	0
554	20241022	111100	72193090	2935	2935	2935	2935	78
555	20241022	111000	71964160	2935	2935	2935	2935	50
556	20241022	110900	71817410	2940	2940	2940	2940	10
557	20241022	110800	71788010	2940	2940	2940	2940	0
558	20241022	110700	71788010	2940	2940	2940	2940	10
559	20241022	110600	71758610	2940	2940	2940	2940	2
560	20241022	110500	71752730	2935	2935	2935	2935	0
561	20241022	110400	71752730	2935	2935	2935	2935	0
562	20241022	110300	71752730	2935	2935	2935	2935	0
563	20241022	110200	71752730	2935	2935	2935	2935	31
564	20241022	110100	71661745	2935	2935	2935	2935	142
565	20241022	110000	71244975	2935	2940	2940	2935	495
566	20241022	105900	69792085	2935	2935	2935	2935	0
567	20241022	105800	69792085	2935	2935	2935	2935	200
568	20241022	105700	69205085	2935	2935	2935	2935	535
569	20241022	105600	67634860	2935	2935	2935	2935	10
570	20241022	105500	67605510	2940	2940	2940	2940	0
571	20241022	105400	67605510	2940	2940	2940	2940	0
572	20241022	105300	67605510	2940	2940	2940	2940	0
573	20241022	105200	67605510	2940	2940	2940	2940	77
574	20241022	105100	67379130	2940	2940	2940	2940	1
575	20241022	105000	67376190	2940	2940	2940	2940	0
576	20241022	104900	67376190	2940	2940	2940	2940	500
577	20241022	104800	65906190	2940	2940	2940	2940	0
578	20241022	104700	65906190	2940	2940	2940	2940	2
579	20241022	104600	65900310	2940	2935	2940	2935	4
580	20241022	104500	65888565	2935	2935	2935	2935	111
581	20241022	104400	65562780	2935	2935	2935	2935	0
582	20241022	104300	65562780	2935	2930	2935	2930	92
583	20241022	104200	65293200	2935	2935	2935	2935	667
584	20241022	104100	63335555	2940	2940	2940	2940	1
585	20241022	104000	63332615	2940	2940	2940	2940	23
586	20241022	103900	63264995	2935	2935	2935	2935	0
587	20241022	103800	63264995	2935	2935	2935	2935	0
588	20241022	103700	63264995	2935	2935	2935	2935	0
589	20241022	103600	63264995	2935	2940	2940	2935	3
590	20241022	103500	63256180	2935	2935	2935	2935	300
591	20241022	103400	62375680	2940	2940	2940	2940	1
592	20241022	103300	62372740	2940	2940	2940	2940	0
593	20241022	103200	62372740	2940	2940	2940	2940	1
594	20241022	103100	62369800	2935	2940	2940	2935	86
595	20241022	103000	62117380	2940	2940	2940	2940	4
596	20241022	102900	62105620	2940	2940	2940	2940	0
597	20241022	102800	62105620	2940	2940	2940	2940	0
598	20241022	102700	62105620	2940	2940	2940	2940	0
599	20241022	102600	62105620	2940	2940	2940	2940	0
600	20241022	102500	62105620	2940	2940	2940	2940	0
601	20241022	102400	62105620	2940	2940	2940	2940	200
602	20241022	102300	61517620	2940	2940	2940	2940	6
603	20241022	102200	61499980	2940	2940	2940	2940	15
604	20241022	102100	61455880	2940	2940	2940	2940	0
605	20241022	102000	61455880	2940	2940	2940	2930	213
606	20241022	101900	60830440	2940	2940	2940	2940	6
607	20241022	101800	60812800	2930	2940	2940	2930	321
608	20241022	101700	59872060	2940	2940	2940	2940	1
609	20241022	101600	59869120	2940	2940	2940	2940	3
610	20241022	101500	59860300	2940	2940	2940	2940	1
611	20241022	101400	59857360	2935	2940	2940	2930	103
612	20241022	101300	59555545	2940	2940	2940	2940	0
613	20241022	101200	59555545	2940	2935	2940	2935	85
614	20241022	101100	59306065	2935	2940	2940	2935	1362
615	20241022	101000	55308585	2935	2935	2935	2935	0
616	20241022	100900	55308585	2935	2935	2935	2935	3000
617	20241022	100800	46503585	2940	2940	2940	2940	1002
618	20241022	100700	43557705	2935	2940	2940	2935	181
619	20241022	100600	43026455	2940	2935	2940	2935	5
620	20241022	100500	43011765	2935	2940	2940	2935	2290
621	20241022	100400	36290600	2935	2940	2940	2935	25
622	20241022	100300	36217110	2940	2940	2940	2935	23
623	20241022	100200	36149500	2940	2940	2940	2940	14
624	20241022	100100	36108340	2940	2940	2940	2940	0
625	20241022	100000	36108340	2940	2940	2940	2940	9
626	20241022	095900	36081880	2940	2945	2945	2940	3
627	20241022	095800	36073050	2940	2945	2945	2940	55
628	20241022	095700	35911100	2945	2940	2945	2940	210
629	20241022	095600	35292720	2940	2940	2940	2940	5
630	20241022	095500	35278020	2940	2935	2945	2935	259
631	20241022	095400	34516815	2945	2940	2945	2935	21
632	20241022	095300	34455120	2940	2940	2940	2940	57
633	20241022	095200	34287540	2940	2940	2945	2940	55
634	20241022	095100	34125835	2940	2945	2945	2940	3150
635	20241022	095000	24864575	2945	2945	2945	2945	1
636	20241022	094900	24861630	2945	2945	2945	2945	0
637	20241022	094800	24861630	2945	2945	2945	2945	0
638	20241022	094700	24861630	2945	2945	2945	2945	7
639	20241022	094600	24841015	2945	2940	2945	2940	30
640	20241022	094500	24752735	2940	2945	2945	2940	60
641	20241022	094400	24576195	2945	2940	2945	2940	50
642	20241022	094300	24429045	2945	2945	2945	2945	0
643	20241022	094200	24429045	2945	2945	2945	2945	800
644	20241022	094100	22073045	2945	2945	2945	2945	545
645	20241022	094000	20468020	2945	2945	2945	2945	12
646	20241022	093900	20432680	2945	2945	2945	2945	41
647	20241022	093800	20311935	2945	2945	2945	2940	109
648	20241022	093700	19991330	2945	2945	2945	2945	25
649	20241022	093600	19917705	2945	2945	2945	2945	3
650	20241022	093500	19908870	2945	2945	2945	2945	37
651	20241022	093400	19799905	2945	2945	2945	2945	54
652	20241022	093300	19640875	2945	2945	2945	2945	60
653	20241022	093200	19464175	2945	2945	2945	2945	31
654	20241022	093100	19372880	2945	2945	2945	2945	113
655	20241022	093000	19040095	2945	2945	2945	2945	6
656	20241022	092900	19022425	2945	2945	2945	2945	0
657	20241022	092800	19022425	2945	2945	2945	2945	21
658	20241022	092700	18960580	2945	2945	2945	2945	7
659	20241022	092600	18939965	2945	2945	2945	2945	1
660	20241022	092500	18937020	2940	2940	2940	2940	363
661	20241022	092400	17869800	2940	2940	2940	2940	0
662	20241022	092300	17869800	2940	2940	2940	2940	4
663	20241022	092200	17858040	2940	2940	2940	2940	2
664	20241022	092100	17852160	2940	2940	2940	2940	10
665	20241022	092000	17822760	2940	2940	2940	2940	3
666	20241022	091900	17813940	2935	2935	2940	2935	580
667	20241022	091800	16111635	2940	2940	2940	2940	16
668	20241022	091700	16064595	2935	2935	2935	2935	0
669	20241022	091600	16064595	2935	2940	2940	2935	300
670	20241022	091500	15183970	2940	2945	2945	2940	3
671	20241022	091400	15175140	2945	2945	2945	2945	68
672	20241022	091300	14974880	2945	2945	2945	2945	0
673	20241022	091200	14974880	2945	2945	2945	2945	1
674	20241022	091100	14971935	2935	2935	2935	2935	0
675	20241022	091000	14971935	2935	2940	2945	2935	111
676	20241022	090900	14646045	2940	2945	2945	2940	61
677	20241022	090800	14466655	2940	2940	2940	2940	2341
678	20241022	090700	7584115	2940	2940	2940	2940	10
679	20241022	090600	7554715	2940	2950	2950	2940	298
680	20241022	090500	6677225	2950	2945	2950	2945	4
681	20241022	090400	6665430	2945	2945	2945	2945	10
682	20241022	090300	6635980	2945	2950	2950	2940	41
683	20241022	090200	6515215	2950	2950	2950	2950	41
684	20241022	090100	6394265	2950	2950	2950	2945	39
685	20241022	090000	6279375	2955	2955	2955	2955	2125