KissMeData/131370/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202400	95818265	2960	2960	2960	2960	3383
3	20241015	202300	95818265	2960	2960	2960	2960	0
4	20241015	202200	95818265	2960	2960	2960	2960	0
5	20241015	202100	95818265	2960	2960	2960	2960	0
6	20241015	202000	95818265	2960	2960	2960	2960	0
7	20241015	201900	95818265	2960	2960	2960	2960	0
8	20241015	201800	95818265	2960	2960	2960	2960	0
9	20241015	201700	95818265	2960	2960	2960	2960	0
10	20241015	201600	95818265	2960	2960	2960	2960	0
11	20241015	201500	95818265	2960	2960	2960	2960	0
12	20241015	201400	95818265	2960	2960	2960	2960	0
13	20241015	201300	95818265	2960	2960	2960	2960	0
14	20241015	201200	95818265	2960	2960	2960	2960	0
15	20241015	201100	95818265	2960	2960	2960	2960	0
16	20241015	201000	95818265	2960	2960	2960	2960	0
17	20241015	200900	95818265	2960	2960	2960	2960	0
18	20241015	200800	95818265	2960	2960	2960	2960	0
19	20241015	200700	95818265	2960	2960	2960	2960	0
20	20241015	200600	95818265	2960	2960	2960	2960	0
21	20241015	200500	95818265	2960	2960	2960	2960	0
22	20241015	200400	95818265	2960	2960	2960	2960	0
23	20241015	200300	95818265	2960	2960	2960	2960	0
24	20241015	200200	95818265	2960	2960	2960	2960	0
25	20241015	200100	95818265	2960	2960	2960	2960	0
26	20241015	200000	95818265	2960	2960	2960	2960	0
27	20241015	195900	95818265	2960	2960	2960	2960	0
28	20241015	195800	95818265	2960	2960	2960	2960	0
29	20241015	195700	95818265	2960	2960	2960	2960	0
30	20241015	195600	95818265	2960	2960	2960	2960	0
31	20241015	195500	95818265	2960	2960	2960	2960	0
32	20241015	195400	95818265	2960	2960	2960	2960	3383
33	20241015	195300	95818265	2960	2960	2960	2960	0
34	20241015	195200	95818265	2960	2960	2960	2960	0
35	20241015	195100	95818265	2960	2960	2960	2960	0
36	20241015	195000	95818265	2960	2960	2960	2960	0
37	20241015	194900	95818265	2960	2960	2960	2960	0
38	20241015	194800	95818265	2960	2960	2960	2960	0
39	20241015	194700	95818265	2960	2960	2960	2960	0
40	20241015	194600	95818265	2960	2960	2960	2960	0
41	20241015	194500	95818265	2960	2960	2960	2960	0
42	20241015	194400	95818265	2960	2960	2960	2960	0
43	20241015	194300	95818265	2960	2960	2960	2960	0
44	20241015	194200	95818265	2960	2960	2960	2960	0
45	20241015	194100	95818265	2960	2960	2960	2960	0
46	20241015	194000	95818265	2960	2960	2960	2960	0
47	20241015	193900	95818265	2960	2960	2960	2960	0
48	20241015	193800	95818265	2960	2960	2960	2960	0
49	20241015	193700	95818265	2960	2960	2960	2960	0
50	20241015	193600	95818265	2960	2960	2960	2960	0
51	20241015	193500	95818265	2960	2960	2960	2960	0
52	20241015	193400	95818265	2960	2960	2960	2960	0
53	20241015	193300	95818265	2960	2960	2960	2960	0
54	20241015	193200	95818265	2960	2960	2960	2960	0
55	20241015	193100	95818265	2960	2960	2960	2960	0
56	20241015	193000	95818265	2960	2960	2960	2960	0
57	20241015	192900	95818265	2960	2960	2960	2960	0
58	20241015	192800	95818265	2960	2960	2960	2960	0
59	20241015	192700	95818265	2960	2960	2960	2960	0
60	20241015	192600	95818265	2960	2960	2960	2960	0
61	20241015	192500	95818265	2960	2960	2960	2960	0
62	20241015	192400	95818265	2960	2960	2960	2960	3383
63	20241015	192300	95818265	2960	2960	2960	2960	0
64	20241015	192200	95818265	2960	2960	2960	2960	0
65	20241015	192100	95818265	2960	2960	2960	2960	0
66	20241015	192000	95818265	2960	2960	2960	2960	0
67	20241015	191900	95818265	2960	2960	2960	2960	0
68	20241015	191800	95818265	2960	2960	2960	2960	0
69	20241015	191700	95818265	2960	2960	2960	2960	0
70	20241015	191600	95818265	2960	2960	2960	2960	0
71	20241015	191500	95818265	2960	2960	2960	2960	0
72	20241015	191400	95818265	2960	2960	2960	2960	0
73	20241015	191300	95818265	2960	2960	2960	2960	0
74	20241015	191200	95818265	2960	2960	2960	2960	0
75	20241015	191100	95818265	2960	2960	2960	2960	0
76	20241015	191000	95818265	2960	2960	2960	2960	0
77	20241015	190900	95818265	2960	2960	2960	2960	0
78	20241015	190800	95818265	2960	2960	2960	2960	0
79	20241015	190700	95818265	2960	2960	2960	2960	0
80	20241015	190600	95818265	2960	2960	2960	2960	0
81	20241015	190500	95818265	2960	2960	2960	2960	0
82	20241015	190400	95818265	2960	2960	2960	2960	0
83	20241015	190300	95818265	2960	2960	2960	2960	0
84	20241015	190200	95818265	2960	2960	2960	2960	0
85	20241015	190100	95818265	2960	2960	2960	2960	0
86	20241015	190000	95818265	2960	2960	2960	2960	0
87	20241015	185900	95818265	2960	2960	2960	2960	0
88	20241015	185800	95818265	2960	2960	2960	2960	0
89	20241015	185700	95818265	2960	2960	2960	2960	0
90	20241015	185600	95818265	2960	2960	2960	2960	0
91	20241015	185500	95818265	2960	2960	2960	2960	0
92	20241015	185400	95818265	2960	2960	2960	2960	3383
93	20241015	185300	95818265	2960	2960	2960	2960	0
94	20241015	185200	95818265	2960	2960	2960	2960	0
95	20241015	185100	95818265	2960	2960	2960	2960	0
96	20241015	185000	95818265	2960	2960	2960	2960	0
97	20241015	184900	95818265	2960	2960	2960	2960	0
98	20241015	184800	95818265	2960	2960	2960	2960	0
99	20241015	184700	95818265	2960	2960	2960	2960	0
100	20241015	184600	95818265	2960	2960	2960	2960	0
101	20241015	184500	95818265	2960	2960	2960	2960	0
102	20241015	184400	95818265	2960	2960	2960	2960	0
103	20241015	184300	95818265	2960	2960	2960	2960	0
104	20241015	184200	95818265	2960	2960	2960	2960	0
105	20241015	184100	95818265	2960	2960	2960	2960	0
106	20241015	184000	95818265	2960	2960	2960	2960	0
107	20241015	183900	95818265	2960	2960	2960	2960	0
108	20241015	183800	95818265	2960	2960	2960	2960	0
109	20241015	183700	95818265	2960	2960	2960	2960	0
110	20241015	183600	95818265	2960	2960	2960	2960	0
111	20241015	183500	95818265	2960	2960	2960	2960	0
112	20241015	183400	95818265	2960	2960	2960	2960	0
113	20241015	183300	95818265	2960	2960	2960	2960	0
114	20241015	183200	95818265	2960	2960	2960	2960	0
115	20241015	183100	95818265	2960	2960	2960	2960	0
116	20241015	183000	95818265	2960	2960	2960	2960	0
117	20241015	182900	95818265	2960	2960	2960	2960	0
118	20241015	182800	95818265	2960	2960	2960	2960	0
119	20241015	182700	95818265	2960	2960	2960	2960	0
120	20241015	182600	95818265	2960	2960	2960	2960	0
121	20241015	182500	95818265	2960	2960	2960	2960	0
122	20241015	182400	95818265	2960	2960	2960	2960	3383
123	20241015	182300	95818265	2960	2960	2960	2960	0
124	20241015	182200	95818265	2960	2960	2960	2960	0
125	20241015	182100	95818265	2960	2960	2960	2960	0
126	20241015	182000	95818265	2960	2960	2960	2960	0
127	20241015	181900	95818265	2960	2960	2960	2960	0
128	20241015	181800	95818265	2960	2960	2960	2960	0
129	20241015	181700	95818265	2960	2960	2960	2960	0
130	20241015	181600	95818265	2960	2960	2960	2960	0
131	20241015	181500	95818265	2960	2960	2960	2960	0
132	20241015	181400	95818265	2960	2960	2960	2960	0
133	20241015	181300	95818265	2960	2960	2960	2960	0
134	20241015	181200	95818265	2960	2960	2960	2960	0
135	20241015	181100	95818265	2960	2960	2960	2960	0
136	20241015	181000	95818265	2960	2960	2960	2960	0
137	20241015	180900	95818265	2960	2960	2960	2960	0
138	20241015	180800	95818265	2960	2960	2960	2960	0
139	20241015	180700	95818265	2960	2960	2960	2960	0
140	20241015	180600	95818265	2960	2960	2960	2960	0
141	20241015	180500	95818265	2960	2960	2960	2960	0
142	20241015	180400	95818265	2960	2960	2960	2960	0
143	20241015	180300	95818265	2960	2960	2960	2960	0
144	20241015	180200	95818265	2960	2960	2960	2960	0
145	20241015	180100	95818265	2960	2960	2960	2960	0
146	20241015	180000	95818265	2960	2960	2960	2960	0
147	20241015	175900	95818265	2960	2960	2960	2960	0
148	20241015	175800	95818265	2960	2960	2960	2960	0
149	20241015	175700	95818265	2960	2960	2960	2960	0
150	20241015	175600	95818265	2960	2960	2960	2960	0
151	20241015	175500	95818265	2960	2960	2960	2960	0
152	20241015	175400	95818265	2960	2960	2960	2960	3383
153	20241015	175300	95818265	2960	2960	2960	2960	0
154	20241015	175200	95818265	2960	2960	2960	2960	0
155	20241015	175100	95818265	2960	2960	2960	2960	0
156	20241015	175000	95818265	2960	2960	2960	2960	0
157	20241015	174900	95818265	2960	2960	2960	2960	0
158	20241015	174800	95818265	2960	2960	2960	2960	0
159	20241015	174700	95818265	2960	2960	2960	2960	0
160	20241015	174600	95818265	2960	2960	2960	2960	0
161	20241015	174500	95818265	2960	2960	2960	2960	0
162	20241015	174400	95818265	2960	2960	2960	2960	0
163	20241015	174300	95818265	2960	2960	2960	2960	0
164	20241015	174200	95818265	2960	2960	2960	2960	0
165	20241015	174100	95818265	2960	2960	2960	2960	0
166	20241015	174000	95818265	2960	2960	2960	2960	0
167	20241015	173900	95818265	2960	2960	2960	2960	0
168	20241015	173800	95818265	2960	2960	2960	2960	0
169	20241015	173700	95818265	2960	2960	2960	2960	0
170	20241015	173600	95818265	2960	2960	2960	2960	0
171	20241015	173500	95818265	2960	2960	2960	2960	0
172	20241015	173400	95818265	2960	2960	2960	2960	0
173	20241015	173300	95818265	2960	2960	2960	2960	0
174	20241015	173200	95818265	2960	2960	2960	2960	0
175	20241015	173100	95818265	2960	2960	2960	2960	0
176	20241015	173000	95818265	2960	2960	2960	2960	0
177	20241015	172900	95818265	2960	2960	2960	2960	0
178	20241015	172800	95818265	2960	2960	2960	2960	0
179	20241015	172700	95818265	2960	2960	2960	2960	0
180	20241015	172600	95818265	2960	2960	2960	2960	0
181	20241015	172500	95818265	2960	2960	2960	2960	0
182	20241015	172400	95818265	2960	2960	2960	2960	3383
183	20241015	172300	95818265	2960	2960	2960	2960	0
184	20241015	172200	95818265	2960	2960	2960	2960	0
185	20241015	172100	95818265	2960	2960	2960	2960	0
186	20241015	172000	95818265	2960	2960	2960	2960	0
187	20241015	171900	95818265	2960	2960	2960	2960	0
188	20241015	171800	95818265	2960	2960	2960	2960	0
189	20241015	171700	95818265	2960	2960	2960	2960	0
190	20241015	171600	95818265	2960	2960	2960	2960	0
191	20241015	171500	95818265	2960	2960	2960	2960	0
192	20241015	171400	95818265	2960	2960	2960	2960	0
193	20241015	171300	95818265	2960	2960	2960	2960	0
194	20241015	171200	95818265	2960	2960	2960	2960	0
195	20241015	171100	95818265	2960	2960	2960	2960	0
196	20241015	171000	95818265	2960	2960	2960	2960	0
197	20241015	170900	95818265	2960	2960	2960	2960	0
198	20241015	170800	95818265	2960	2960	2960	2960	0
199	20241015	170700	95818265	2960	2960	2960	2960	0
200	20241015	170600	95818265	2960	2960	2960	2960	0
201	20241015	170500	95818265	2960	2960	2960	2960	0
202	20241015	170400	95818265	2960	2960	2960	2960	0
203	20241015	170300	95818265	2960	2960	2960	2960	0
204	20241015	170200	95818265	2960	2960	2960	2960	0
205	20241015	170100	95818265	2960	2960	2960	2960	0
206	20241015	170000	95818265	2960	2960	2960	2960	0
207	20241015	165900	95818265	2960	2960	2960	2960	0
208	20241015	165800	95818265	2960	2960	2960	2960	0
209	20241015	165700	95818265	2960	2960	2960	2960	0
210	20241015	165600	95818265	2960	2960	2960	2960	0
211	20241015	165500	95818265	2960	2960	2960	2960	0
212	20241015	165400	95818265	2960	2960	2960	2960	3383
213	20241015	165300	95818265	2960	2960	2960	2960	0
214	20241015	165200	95818265	2960	2960	2960	2960	0
215	20241015	165100	95818265	2960	2960	2960	2960	0
216	20241015	165000	95818265	2960	2960	2960	2960	0
217	20241015	164900	95818265	2960	2960	2960	2960	0
218	20241015	164800	95818265	2960	2960	2960	2960	0
219	20241015	164700	95818265	2960	2960	2960	2960	0
220	20241015	164600	95818265	2960	2960	2960	2960	0
221	20241015	164500	95818265	2960	2960	2960	2960	0
222	20241015	164400	95818265	2960	2960	2960	2960	0
223	20241015	164300	95818265	2960	2960	2960	2960	0
224	20241015	164200	95818265	2960	2960	2960	2960	0
225	20241015	164100	95818265	2960	2960	2960	2960	0
226	20241015	164000	95818265	2960	2960	2960	2960	0
227	20241015	163900	95818265	2960	2960	2960	2960	0
228	20241015	163800	95818265	2960	2960	2960	2960	0
229	20241015	163700	95818265	2960	2960	2960	2960	0
230	20241015	163600	95818265	2960	2960	2960	2960	0
231	20241015	163500	95818265	2960	2960	2960	2960	0
232	20241015	163400	95818265	2960	2960	2960	2960	0
233	20241015	163300	95818265	2960	2960	2960	2960	0
234	20241015	163200	95818265	2960	2960	2960	2960	0
235	20241015	163100	95818265	2960	2960	2960	2960	0
236	20241015	163000	95818265	2960	2960	2960	2960	0
237	20241015	162900	95818265	2960	2960	2960	2960	0
238	20241015	162800	95818265	2960	2960	2960	2960	0
239	20241015	162700	95818265	2960	2960	2960	2960	0
240	20241015	162600	95818265	2960	2960	2960	2960	0
241	20241015	162500	95818265	2960	2960	2960	2960	0
242	20241015	162400	95818265	2960	2960	2960	2960	3383
243	20241015	162300	95818265	2960	2960	2960	2960	0
244	20241015	162200	95818265	2960	2960	2960	2960	0
245	20241015	162100	95818265	2960	2960	2960	2960	0
246	20241015	162000	95818265	2960	2960	2960	2960	0
247	20241015	161900	95818265	2960	2960	2960	2960	0
248	20241015	161800	95818265	2960	2960	2960	2960	0
249	20241015	161700	95818265	2960	2960	2960	2960	0
250	20241015	161600	95818265	2960	2960	2960	2960	0
251	20241015	161500	95818265	2960	2960	2960	2960	0
252	20241015	161400	95818265	2960	2960	2960	2960	0
253	20241015	161300	95818265	2960	2960	2960	2960	0
254	20241015	161200	95818265	2960	2960	2960	2960	0
255	20241015	161100	95818265	2960	2960	2960	2960	0
256	20241015	161000	95818265	2960	2960	2960	2960	0
257	20241015	160900	95818265	2960	2960	2960	2960	0
258	20241015	160800	95818265	2960	2960	2960	2960	0
259	20241015	160700	95818265	2960	2960	2960	2960	0
260	20241015	160600	95818265	2960	2960	2960	2960	0
261	20241015	160500	95818265	2960	2960	2960	2960	0
262	20241015	160400	95818265	2960	2960	2960	2960	0
263	20241015	160300	95818265	2960	2960	2960	2960	0
264	20241015	160200	95818265	2960	2960	2960	2960	0
265	20241015	160100	95818265	2960	2960	2960	2960	0
266	20241015	160000	95818265	2960	2960	2960	2960	0
267	20241015	155900	95818265	2960	2960	2960	2960	0
268	20241015	155800	95818265	2960	2960	2960	2960	0
269	20241015	155700	95818265	2960	2960	2960	2960	0
270	20241015	155600	95818265	2960	2960	2960	2960	0
271	20241015	155500	95818265	2960	2960	2960	2960	0
272	20241015	155400	95818265	2960	2960	2960	2960	3383
273	20241015	155300	95818265	2960	2960	2960	2960	0
274	20241015	155200	95818265	2960	2960	2960	2960	0
275	20241015	155100	95818265	2960	2960	2960	2960	0
276	20241015	155000	95818265	2960	2960	2960	2960	0
277	20241015	154900	95818265	2960	2960	2960	2960	0
278	20241015	154800	95818265	2960	2960	2960	2960	0
279	20241015	154700	95818265	2960	2960	2960	2960	0
280	20241015	154600	95818265	2960	2960	2960	2960	0
281	20241015	154500	95818265	2960	2960	2960	2960	0
282	20241015	154400	95818265	2960	2960	2960	2960	0
283	20241015	154300	95818265	2960	2960	2960	2960	0
284	20241015	154200	95818265	2960	2960	2960	2960	0
285	20241015	154100	95818265	2960	2960	2960	2960	0
286	20241015	154000	95818265	2960	2960	2960	2960	0
287	20241015	153900	95818265	2960	2960	2960	2960	0
288	20241015	153800	95818265	2960	2960	2960	2960	0
289	20241015	153700	95818265	2960	2960	2960	2960	0
290	20241015	153600	95818265	2960	2960	2960	2960	0
291	20241015	153500	95818265	2960	2960	2960	2960	0
292	20241015	153400	95818265	2960	2960	2960	2960	0
293	20241015	153300	95818265	2960	2960	2960	2960	0
294	20241015	153200	95818265	2960	2960	2960	2960	0
295	20241015	153100	95818265	2960	2960	2960	2960	0
296	20241015	153000	95818265	2960	2960	2960	2960	3383
297	20241015	152900	85804585	2960	2960	2960	2960	0
298	20241015	152800	85804585	2960	2960	2960	2960	0
299	20241015	152700	85804585	2960	2960	2960	2960	0
300	20241015	152600	85804585	2960	2960	2960	2960	0
301	20241015	152500	85804585	2960	2960	2960	2960	0
302	20241015	152400	85804585	2960	2960	2960	2960	0
303	20241015	152300	85804585	2960	2960	2960	2960	0
304	20241015	152200	85804585	2960	2960	2960	2960	0
305	20241015	152100	85804585	2960	2960	2960	2960	0
306	20241015	152000	85804585	2960	2960	2960	2960	0
307	20241015	151900	85804585	2960	2960	2965	2960	205
308	20241015	151800	85196785	2960	2965	2965	2960	124
309	20241015	151700	84829195	2960	2960	2960	2960	0
310	20241015	151600	84829195	2960	2960	2960	2960	0
311	20241015	151500	84829195	2960	2960	2960	2960	0
312	20241015	151400	84829195	2960	2960	2960	2960	150
313	20241015	151300	84385195	2960	2960	2960	2960	0
314	20241015	151200	84385195	2960	2965	2965	2960	221
315	20241015	151100	83730035	2960	2960	2960	2960	0
316	20241015	151000	83730035	2960	2960	2960	2960	2
317	20241015	150900	83724115	2960	2960	2960	2960	0
318	20241015	150800	83724115	2960	2960	2960	2960	0
319	20241015	150700	83724115	2960	2960	2960	2960	2
320	20241015	150600	83718195	2965	2965	2965	2965	14
321	20241015	150500	83676685	2965	2965	2965	2965	168
322	20241015	150400	83178565	2965	2965	2965	2965	0
323	20241015	150300	83178565	2965	2965	2965	2965	0
324	20241015	150200	83178565	2965	2965	2965	2965	10
325	20241015	150100	83148915	2965	2965	2965	2965	0
326	20241015	150000	83148915	2965	2965	2965	2965	0
327	20241015	145900	83148915	2965	2965	2965	2965	1
328	20241015	145800	83145950	2970	2970	2970	2970	1
329	20241015	145700	83142980	2970	2970	2970	2970	5
330	20241015	145600	83128130	2960	2960	2960	2960	0
331	20241015	145500	83128130	2960	2960	2960	2955	697
332	20241015	145400	81065080	2960	2960	2960	2960	0
333	20241015	145300	81065080	2960	2960	2960	2960	0
334	20241015	145200	81065080	2960	2960	2960	2960	0
335	20241015	145100	81065080	2960	2960	2960	2960	0
336	20241015	145000	81065080	2960	2960	2970	2960	437
337	20241015	144900	79771550	2970	2970	2970	2970	5
338	20241015	144800	79756700	2970	2970	2970	2970	20
339	20241015	144700	79697300	2960	2960	2960	2960	0
340	20241015	144600	79697300	2960	2965	2965	2960	9
341	20241015	144500	79670650	2970	2970	2970	2970	1
342	20241015	144400	79667680	2970	2970	2970	2970	0
343	20241015	144300	79667680	2970	2970	2970	2970	0
344	20241015	144200	79667680	2970	2970	2970	2970	0
345	20241015	144100	79667680	2970	2970	2970	2970	0
346	20241015	144000	79667680	2970	2970	2970	2970	2
347	20241015	143900	79661740	2970	2970	2970	2970	1
348	20241015	143800	79658770	2970	2970	2970	2970	0
349	20241015	143700	79658770	2970	2970	2970	2970	0
350	20241015	143600	79658770	2970	2970	2970	2970	1
351	20241015	143500	79655800	2970	2970	2970	2970	1
352	20241015	143400	79652830	2970	2970	2970	2970	0
353	20241015	143300	79652830	2970	2970	2970	2970	0
354	20241015	143200	79652830	2970	2970	2970	2970	10
355	20241015	143100	79623130	2970	2970	2970	2970	2
356	20241015	143000	79617190	2970	2970	2970	2970	1
357	20241015	142900	79614220	2970	2960	2970	2960	6
358	20241015	142800	79596425	2955	2955	2955	2955	489
359	20241015	142700	78151430	2955	2965	2965	2955	404
360	20241015	142600	76955695	2960	2960	2960	2960	0
361	20241015	142500	76955695	2960	2960	2960	2960	3
362	20241015	142400	76946815	2955	2955	2955	2955	0
363	20241015	142300	76946815	2955	2955	2955	2955	0
364	20241015	142200	76946815	2955	2955	2955	2955	0
365	20241015	142100	76946815	2955	2955	2955	2955	34
366	20241015	142000	76846345	2955	2955	2955	2955	0
367	20241015	141900	76846345	2955	2955	2955	2955	0
368	20241015	141800	76846345	2955	2960	2960	2955	635
369	20241015	141700	74968310	2960	2960	2960	2960	0
370	20241015	141600	74968310	2960	2965	2965	2960	2104
371	20241015	141500	68739060	2965	2965	2965	2965	365
372	20241015	141400	67656835	2965	2970	2970	2965	263
373	20241015	141300	66875790	2965	2965	2965	2965	0
374	20241015	141200	66875790	2965	2970	2970	2965	314
375	20241015	141100	65943295	2970	2970	2970	2970	0
376	20241015	141000	65943295	2970	2970	2970	2970	0
377	20241015	140900	65943295	2970	2970	2970	2970	0
378	20241015	140800	65943295	2970	2970	2970	2970	0
379	20241015	140700	65943295	2970	2970	2970	2970	0
380	20241015	140600	65943295	2970	2970	2970	2970	0
381	20241015	140500	65943295	2970	2970	2970	2970	0
382	20241015	140400	65943295	2970	2970	2970	2970	4
383	20241015	140300	65931415	2965	2965	2965	2965	1
384	20241015	140200	65928450	2965	2965	2965	2965	0
385	20241015	140100	65928450	2965	2965	2965	2965	1205
386	20241015	140000	62355625	2965	2965	2965	2965	0
387	20241015	135900	62355625	2965	2965	2965	2965	80
388	20241015	135800	62118425	2965	2965	2965	2965	0
389	20241015	135700	62118425	2965	2965	2965	2965	70
390	20241015	135600	61910875	2970	2970	2970	2970	30
391	20241015	135500	61821775	2970	2970	2970	2970	0
392	20241015	135400	61821775	2970	2970	2970	2970	0
393	20241015	135300	61821775	2970	2970	2970	2970	0
394	20241015	135200	61821775	2970	2970	2970	2970	0
395	20241015	135100	61821775	2970	2970	2970	2970	2
396	20241015	135000	61815835	2970	2970	2970	2970	0
397	20241015	134900	61815835	2970	2970	2970	2970	0
398	20241015	134800	61815835	2970	2970	2970	2970	0
399	20241015	134700	61815835	2970	2970	2970	2970	0
400	20241015	134600	61815835	2970	2970	2970	2970	0
401	20241015	134500	61815835	2970	2970	2970	2970	0
402	20241015	134400	61815835	2970	2970	2970	2970	3
403	20241015	134300	61806925	2975	2975	2975	2975	0
404	20241015	134200	61806925	2975	2975	2975	2975	0
405	20241015	134100	61806925	2975	2975	2975	2975	0
406	20241015	134000	61806925	2975	2975	2975	2975	1
407	20241015	133900	61803950	2970	2970	2970	2970	0
408	20241015	133800	61803950	2970	2970	2970	2970	0
409	20241015	133700	61803950	2970	2970	2970	2970	0
410	20241015	133600	61803950	2970	2970	2970	2970	0
411	20241015	133500	61803950	2970	2970	2970	2970	0
412	20241015	133400	61803950	2970	2970	2970	2970	0
413	20241015	133300	61803950	2970	2970	2970	2970	0
414	20241015	133200	61803950	2970	2970	2970	2970	0
415	20241015	133100	61803950	2970	2970	2970	2970	0
416	20241015	133000	61803950	2970	2970	2970	2970	0
417	20241015	132900	61803950	2970	2970	2970	2970	0
418	20241015	132800	61803950	2970	2970	2970	2970	0
419	20241015	132700	61803950	2970	2970	2970	2970	0
420	20241015	132600	61803950	2970	2970	2970	2970	0
421	20241015	132500	61803950	2970	2970	2970	2970	82
422	20241015	132400	61560410	2970	2970	2970	2970	0
423	20241015	132300	61560410	2970	2970	2970	2970	0
424	20241015	132200	61560410	2970	2970	2970	2970	0
425	20241015	132100	61560410	2970	2970	2970	2970	0
426	20241015	132000	61560410	2970	2970	2970	2970	2
427	20241015	131900	61554470	2970	2980	2980	2970	2
428	20241015	131800	61548520	2980	2975	2980	2975	413
429	20241015	131700	60319825	2970	2970	2970	2970	2
430	20241015	131600	60313885	2975	2975	2975	2975	0
431	20241015	131500	60313885	2975	2975	2975	2975	0
432	20241015	131400	60313885	2975	2975	2975	2975	0
433	20241015	131300	60313885	2975	2975	2975	2975	3
434	20241015	131200	60304960	2985	2985	2985	2985	0
435	20241015	131100	60304960	2985	2985	2985	2985	0
436	20241015	131000	60304960	2985	2985	2985	2985	0
437	20241015	130900	60304960	2985	2985	2985	2985	0
438	20241015	130800	60304960	2985	2980	2985	2980	6
439	20241015	130700	60287060	2985	2985	2985	2980	87
440	20241015	130600	60027390	2980	2980	2985	2980	14
441	20241015	130500	59985640	2985	2980	2985	2980	15
442	20241015	130400	59940920	2985	2980	2985	2980	497
443	20241015	130300	58459850	2975	2975	2975	2975	0
444	20241015	130200	58459850	2975	2975	2975	2975	11
445	20241015	130100	58427125	2975	2975	2975	2975	609
446	20241015	130000	56615350	2975	2975	2975	2975	0
447	20241015	125900	56615350	2975	2975	2975	2975	0
448	20241015	125800	56615350	2975	2975	2975	2975	0
449	20241015	125700	56615350	2975	2975	2975	2975	34
450	20241015	125600	56514200	2975	2975	2980	2975	6
451	20241015	125500	56496340	2980	2975	2980	2975	13
452	20241015	125400	56457630	2975	2975	2980	2975	11
453	20241015	125300	56424875	2980	2975	2980	2975	40
454	20241015	125200	56305855	2975	2975	2975	2975	0
455	20241015	125100	56305855	2975	2975	2980	2975	24
456	20241015	125000	56234450	2975	2975	2975	2975	195
457	20241015	124900	55654325	2970	2970	2975	2970	29
458	20241015	124800	55568185	2970	2970	2970	2970	0
459	20241015	124700	55568185	2970	2965	2970	2965	171
460	20241015	124600	55060335	2965	2965	2965	2965	40
461	20241015	124500	54941735	2970	2970	2970	2970	0
462	20241015	124400	54941735	2970	2970	2970	2970	0
463	20241015	124300	54941735	2970	2970	2970	2970	0
464	20241015	124200	54941735	2970	2970	2970	2970	0
465	20241015	124100	54941735	2970	2970	2970	2970	682
466	20241015	124000	52916195	2970	2970	2970	2970	0
467	20241015	123900	52916195	2970	2970	2970	2970	0
468	20241015	123800	52916195	2970	2970	2970	2970	0
469	20241015	123700	52916195	2970	2970	2970	2970	0
470	20241015	123600	52916195	2970	2970	2970	2970	7
471	20241015	123500	52895405	2960	2960	2960	2960	0
472	20241015	123400	52895405	2960	2960	2960	2960	0
473	20241015	123300	52895405	2960	2960	2960	2960	0
474	20241015	123200	52895405	2960	2960	2960	2960	0
475	20241015	123100	52895405	2960	2960	2960	2960	0
476	20241015	123000	52895405	2960	2965	2965	2960	317
477	20241015	122900	51955585	2965	2965	2965	2965	30
478	20241015	122800	51866635	2965	2965	2965	2965	311
479	20241015	122700	50944520	2970	2970	2970	2970	0
480	20241015	122600	50944520	2970	2970	2970	2970	0
481	20241015	122500	50944520	2970	2970	2970	2970	107
482	20241015	122400	50626730	2965	2965	2965	2965	0
483	20241015	122300	50626730	2965	2965	2965	2965	213
484	20241015	122200	49995185	2965	2965	2965	2965	7
485	20241015	122100	49974430	2965	2965	2965	2965	0
486	20241015	122000	49974430	2965	2965	2965	2965	0
487	20241015	121900	49974430	2965	2965	2965	2965	0
488	20241015	121800	49974430	2965	2965	2965	2965	0
489	20241015	121700	49974430	2965	2970	2970	2965	32
490	20241015	121600	49879450	2970	2970	2970	2970	0
491	20241015	121500	49879450	2970	2970	2970	2970	0
492	20241015	121400	49879450	2970	2970	2970	2970	0
493	20241015	121300	49879450	2970	2970	2970	2970	0
494	20241015	121200	49879450	2970	2970	2970	2970	0
495	20241015	121100	49879450	2970	2970	2970	2970	0
496	20241015	121000	49879450	2970	2970	2970	2970	0
497	20241015	120900	49879450	2970	2970	2970	2970	11
498	20241015	120800	49846780	2970	2970	2970	2970	1
499	20241015	120700	49843810	2970	2970	2970	2970	1
500	20241015	120600	49840840	2970	2970	2970	2970	1
501	20241015	120500	49837870	2965	2965	2965	2965	0
502	20241015	120400	49837870	2965	2965	2965	2965	0
503	20241015	120300	49837870	2965	2965	2965	2965	0
504	20241015	120200	49837870	2965	2965	2965	2965	0
505	20241015	120100	49837870	2965	2965	2965	2965	0
506	20241015	120000	49837870	2965	2965	2965	2965	0
507	20241015	115900	49837870	2965	2965	2965	2965	0
508	20241015	115800	49837870	2965	2965	2965	2965	0
509	20241015	115700	49837870	2965	2965	2965	2965	0
510	20241015	115600	49837870	2965	2965	2965	2965	0
511	20241015	115500	49837870	2965	2965	2965	2965	0
512	20241015	115400	49837870	2965	2965	2965	2965	0
513	20241015	115300	49837870	2965	2965	2965	2965	113
514	20241015	115200	49502825	2965	2965	2965	2965	0
515	20241015	115100	49502825	2965	2965	2965	2965	0
516	20241015	115000	49502825	2965	2965	2965	2965	74
517	20241015	114900	49283415	2970	2970	2970	2970	0
518	20241015	114800	49283415	2970	2970	2970	2970	0
519	20241015	114700	49283415	2970	2970	2970	2970	60
520	20241015	114600	49105215	2970	2970	2970	2970	0
521	20241015	114500	49105215	2970	2970	2970	2970	0
522	20241015	114400	49105215	2970	2970	2970	2970	0
523	20241015	114300	49105215	2970	2970	2970	2970	0
524	20241015	114200	49105215	2970	2970	2970	2970	0
525	20241015	114100	49105215	2970	2970	2970	2970	0
526	20241015	114000	49105215	2970	2970	2970	2970	47
527	20241015	113900	48965625	2970	2970	2970	2970	0
528	20241015	113800	48965625	2970	2970	2970	2970	0
529	20241015	113700	48965625	2970	2970	2970	2970	0
530	20241015	113600	48965625	2970	2970	2970	2970	0
531	20241015	113500	48965625	2970	2970	2970	2970	0
532	20241015	113400	48965625	2970	2970	2970	2970	0
533	20241015	113300	48965625	2970	2970	2970	2970	0
534	20241015	113200	48965625	2970	2970	2970	2970	0
535	20241015	113100	48965625	2970	2970	2970	2970	5
536	20241015	113000	48950775	2965	2965	2965	2965	0
537	20241015	112900	48950775	2965	2965	2965	2965	0
538	20241015	112800	48950775	2965	2965	2965	2965	34
539	20241015	112700	48849965	2960	2960	2960	2960	0
540	20241015	112600	48849965	2960	2960	2960	2960	0
541	20241015	112500	48849965	2960	2960	2960	2960	0
542	20241015	112400	48849965	2960	2960	2960	2960	0
543	20241015	112300	48849965	2960	2960	2960	2960	0
544	20241015	112200	48849965	2960	2960	2960	2960	20
545	20241015	112100	48790765	2960	2960	2960	2960	1196
546	20241015	112000	45250605	2960	2960	2960	2960	0
547	20241015	111900	45250605	2960	2960	2960	2960	0
548	20241015	111800	45250605	2960	2960	2960	2960	1051
549	20241015	111700	42139645	2960	2960	2960	2960	318
550	20241015	111600	41198365	2965	2965	2965	2965	282
551	20241015	111500	40362235	2965	2965	2965	2965	50
552	20241015	111400	40213985	2960	2960	2960	2960	48
553	20241015	111300	40071905	2960	2960	2960	2960	0
554	20241015	111200	40071905	2960	2960	2960	2960	0
555	20241015	111100	40071905	2960	2965	2965	2960	414
556	20241015	111000	38844505	2965	2965	2965	2965	0
557	20241015	110900	38844505	2965	2965	2965	2965	0
558	20241015	110800	38844505	2965	2965	2965	2965	0
559	20241015	110700	38844505	2965	2965	2965	2965	0
560	20241015	110600	38844505	2965	2965	2965	2965	7
561	20241015	110500	38823750	2965	2965	2965	2965	6
562	20241015	110400	38805960	2965	2970	2970	2965	20
563	20241015	110300	38746640	2970	2970	2970	2970	0
564	20241015	110200	38746640	2970	2970	2970	2970	0
565	20241015	110100	38746640	2970	2970	2970	2970	0
566	20241015	110000	38746640	2970	2970	2970	2970	25
567	20241015	105900	38672390	2965	2965	2965	2965	0
568	20241015	105800	38672390	2965	2965	2965	2965	273
569	20241015	105700	37862945	2965	2965	2965	2965	0
570	20241015	105600	37862945	2965	2965	2965	2965	24
571	20241015	105500	37791785	2965	2965	2965	2965	0
572	20241015	105400	37791785	2965	2965	2965	2965	26
573	20241015	105300	37714695	2965	2965	2965	2965	0
574	20241015	105200	37714695	2965	2965	2965	2965	25
575	20241015	105100	37640570	2965	2965	2965	2965	0
576	20241015	105000	37640570	2965	2965	2965	2965	26
577	20241015	104900	37563480	2965	2965	2965	2965	0
578	20241015	104800	37563480	2965	2965	2965	2965	24
579	20241015	104700	37492320	2965	2965	2965	2965	19
580	20241015	104600	37435985	2965	2960	2965	2960	7
581	20241015	104500	37415235	2965	2965	2965	2965	0
582	20241015	104400	37415235	2965	2960	2965	2960	376
583	20241015	104300	36302150	2960	2960	2960	2960	0
584	20241015	104200	36302150	2960	2960	2960	2960	42
585	20241015	104100	36177830	2955	2960	2960	2955	175
586	20241015	104000	35659905	2960	2960	2960	2960	23
587	20241015	103900	35591825	2960	2960	2960	2960	0
588	20241015	103800	35591825	2960	2960	2960	2960	82
589	20241015	103700	35349105	2960	2960	2960	2960	0
590	20241015	103600	35349105	2960	2955	2960	2955	240
591	20241015	103500	34639815	2960	2960	2960	2960	38
592	20241015	103400	34527335	2960	2960	2960	2960	200
593	20241015	103300	33935335	2960	2960	2960	2960	24
594	20241015	103200	33864295	2960	2960	2960	2960	0
595	20241015	103100	33864295	2960	2955	2960	2955	1045
596	20241015	103000	30776125	2960	2960	2960	2960	0
597	20241015	102900	30776125	2960	2960	2960	2960	21
598	20241015	102800	30713965	2955	2965	2965	2955	325
599	20241015	102700	29751945	2965	2965	2965	2960	146
600	20241015	102600	29319620	2960	2960	2960	2960	439
601	20241015	102500	28020180	2960	2960	2965	2960	68
602	20241015	102400	27818810	2960	2960	2960	2960	526
603	20241015	102300	26261850	2965	2965	2965	2965	31
604	20241015	102200	26169935	2965	2965	2965	2965	0
605	20241015	102100	26169935	2965	2965	2965	2965	19
606	20241015	102000	26113600	2965	2965	2965	2965	10
607	20241015	101900	26083950	2965	2965	2965	2965	133
608	20241015	101800	25689605	2965	2965	2965	2965	0
609	20241015	101700	25689605	2965	2965	2965	2965	22
610	20241015	101600	25624375	2960	2960	2960	2960	31
611	20241015	101500	25532615	2965	2965	2965	2965	27
612	20241015	101400	25452560	2965	2965	2965	2965	0
613	20241015	101300	25452560	2965	2960	2965	2960	168
614	20241015	101200	24955165	2965	2965	2965	2965	1
615	20241015	101100	24952200	2965	2965	2965	2965	31
616	20241015	101000	24860285	2965	2965	2965	2965	0
617	20241015	100900	24860285	2965	2965	2965	2960	902
618	20241015	100800	22186080	2965	2970	2970	2965	1086
619	20241015	100700	18965930	2965	2970	2970	2965	122
620	20241015	100600	18604150	2970	2970	2970	2970	18
621	20241015	100500	18550690	2965	2965	2965	2965	27
622	20241015	100400	18470635	2970	2970	2970	2970	35
623	20241015	100300	18366685	2970	2970	2970	2970	2
624	20241015	100200	18360745	2970	2970	2970	2970	21
625	20241015	100100	18298375	2965	2965	2965	2965	0
626	20241015	100000	18298375	2965	2970	2970	2965	42
627	20241015	095900	18173685	2970	2970	2970	2970	0
628	20241015	095800	18173685	2970	2970	2970	2970	20
629	20241015	095700	18114285	2970	2970	2970	2970	1
630	20241015	095600	18111315	2970	2970	2970	2970	42
631	20241015	095500	17986575	2965	2965	2965	2965	4
632	20241015	095400	17974715	2970	2970	2970	2970	24
633	20241015	095300	17903435	2970	2970	2970	2970	0
634	20241015	095200	17903435	2970	2970	2970	2970	28
635	20241015	095100	17820275	2970	2970	2970	2970	0
636	20241015	095000	17820275	2970	2970	2970	2970	22
637	20241015	094900	17754935	2965	2965	2965	2965	129
638	20241015	094800	17372450	2970	2970	2970	2970	31
639	20241015	094700	17280380	2970	2970	2970	2970	2
640	20241015	094600	17274440	2965	2965	2970	2965	228
641	20241015	094500	16598350	2965	2970	2975	2965	1727
642	20241015	094400	11461030	2970	2970	2970	2970	50
643	20241015	094300	11312530	2975	2975	2975	2975	0
644	20241015	094200	11312530	2975	2975	2975	2975	1
645	20241015	094100	11309555	2970	2970	2970	2970	30
646	20241015	094000	11220455	2965	2965	2965	2965	0
647	20241015	093900	11220455	2965	2970	2970	2965	41
648	20241015	093800	11098785	2970	2970	2970	2970	37
649	20241015	093700	10988895	2975	2975	2975	2975	301
650	20241015	093600	10093420	2975	2975	2975	2975	0
651	20241015	093500	10093420	2975	2975	2975	2975	19
652	20241015	093400	10036895	2970	2970	2970	2970	37
653	20241015	093300	9927005	2970	2970	2970	2970	34
654	20241015	093200	9826025	2970	2970	2970	2970	0
655	20241015	093100	9826025	2970	2970	2970	2970	21
656	20241015	093000	9763655	2970	2970	2970	2970	0
657	20241015	092900	9763655	2970	2970	2970	2970	27
658	20241015	092800	9683465	2970	2970	2970	2970	0
659	20241015	092700	9683465	2970	2970	2970	2970	24
660	20241015	092600	9612185	2970	2970	2970	2970	0
661	20241015	092500	9612185	2970	2970	2970	2970	36
662	20241015	092400	9505265	2970	2970	2970	2965	21
663	20241015	092300	9442950	2970	2970	2975	2970	14
664	20241015	092200	9401365	2970	2970	2970	2970	15
665	20241015	092100	9356815	2970	2975	2975	2970	15
666	20241015	092000	9312260	2975	2970	2975	2970	45
667	20241015	091900	9178520	2970	2970	2975	2970	49
668	20241015	091800	9032980	2970	2970	2970	2970	1
669	20241015	091700	9030010	2970	2975	2975	2970	9
670	20241015	091600	9003270	2975	2980	2980	2975	26
671	20241015	091500	8925820	2980	2980	2980	2980	4
672	20241015	091400	8913900	2975	2970	2980	2970	1572
673	20241015	091300	4244860	2975	2980	2980	2975	82
674	20241015	091200	4000505	2980	2975	2980	2975	28
675	20241015	091100	3917195	2980	2980	2980	2980	238
676	20241015	091000	3207955	2985	2980	2985	2980	29
677	20241015	090900	3121530	2980	2975	2980	2975	310
678	20241015	090800	2198165	2975	2970	2975	2970	38
679	20241015	090700	2085300	2970	2970	2970	2970	14
680	20241015	090600	2043720	2970	2965	2970	2965	35
681	20241015	090500	1939820	2970	2970	2970	2970	2
682	20241015	090400	1933880	2970	2970	2970	2970	3
683	20241015	090300	1924970	2960	2965	2965	2960	51
684	20241015	090200	1773780	2980	2980	2980	2980	0
685	20241015	090100	1773780	2980	2980	2980	2980	6
686	20241015	090000	1755900	2980	2960	2980	2960	592