KissMeData/131370/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202200	191181970	2920	2920	2920	2920	3441
3	20241017	202100	191181970	2920	2920	2920	2920	0
4	20241017	202000	191181970	2920	2920	2920	2920	0
5	20241017	201900	191181970	2920	2920	2920	2920	0
6	20241017	201800	191181970	2920	2920	2920	2920	0
7	20241017	201700	191181970	2920	2920	2920	2920	0
8	20241017	201600	191181970	2920	2920	2920	2920	0
9	20241017	201500	191181970	2920	2920	2920	2920	0
10	20241017	201400	191181970	2920	2920	2920	2920	0
11	20241017	201300	191181970	2920	2920	2920	2920	0
12	20241017	201200	191181970	2920	2920	2920	2920	0
13	20241017	201100	191181970	2920	2920	2920	2920	0
14	20241017	201000	191181970	2920	2920	2920	2920	0
15	20241017	200900	191181970	2920	2920	2920	2920	0
16	20241017	200800	191181970	2920	2920	2920	2920	0
17	20241017	200700	191181970	2920	2920	2920	2920	0
18	20241017	200600	191181970	2920	2920	2920	2920	0
19	20241017	200500	191181970	2920	2920	2920	2920	0
20	20241017	200400	191181970	2920	2920	2920	2920	0
21	20241017	200300	191181970	2920	2920	2920	2920	0
22	20241017	200200	191181970	2920	2920	2920	2920	0
23	20241017	200100	191181970	2920	2920	2920	2920	0
24	20241017	200000	191181970	2920	2920	2920	2920	0
25	20241017	195900	191181970	2920	2920	2920	2920	0
26	20241017	195800	191181970	2920	2920	2920	2920	0
27	20241017	195700	191181970	2920	2920	2920	2920	0
28	20241017	195600	191181970	2920	2920	2920	2920	0
29	20241017	195500	191181970	2920	2920	2920	2920	0
30	20241017	195400	191181970	2920	2920	2920	2920	0
31	20241017	195300	191181970	2920	2920	2920	2920	0
32	20241017	195200	191181970	2920	2920	2920	2920	3441
33	20241017	195100	191181970	2920	2920	2920	2920	0
34	20241017	195000	191181970	2920	2920	2920	2920	0
35	20241017	194900	191181970	2920	2920	2920	2920	0
36	20241017	194800	191181970	2920	2920	2920	2920	0
37	20241017	194700	191181970	2920	2920	2920	2920	0
38	20241017	194600	191181970	2920	2920	2920	2920	0
39	20241017	194500	191181970	2920	2920	2920	2920	0
40	20241017	194400	191181970	2920	2920	2920	2920	0
41	20241017	194300	191181970	2920	2920	2920	2920	0
42	20241017	194200	191181970	2920	2920	2920	2920	0
43	20241017	194100	191181970	2920	2920	2920	2920	0
44	20241017	194000	191181970	2920	2920	2920	2920	0
45	20241017	193900	191181970	2920	2920	2920	2920	0
46	20241017	193800	191181970	2920	2920	2920	2920	0
47	20241017	193700	191181970	2920	2920	2920	2920	0
48	20241017	193600	191181970	2920	2920	2920	2920	0
49	20241017	193500	191181970	2920	2920	2920	2920	0
50	20241017	193400	191181970	2920	2920	2920	2920	0
51	20241017	193300	191181970	2920	2920	2920	2920	0
52	20241017	193200	191181970	2920	2920	2920	2920	0
53	20241017	193100	191181970	2920	2920	2920	2920	0
54	20241017	193000	191181970	2920	2920	2920	2920	0
55	20241017	192900	191181970	2920	2920	2920	2920	0
56	20241017	192800	191181970	2920	2920	2920	2920	0
57	20241017	192700	191181970	2920	2920	2920	2920	0
58	20241017	192600	191181970	2920	2920	2920	2920	0
59	20241017	192500	191181970	2920	2920	2920	2920	0
60	20241017	192400	191181970	2920	2920	2920	2920	0
61	20241017	192300	191181970	2920	2920	2920	2920	0
62	20241017	192200	191181970	2920	2920	2920	2920	3441
63	20241017	192100	191181970	2920	2920	2920	2920	0
64	20241017	192000	191181970	2920	2920	2920	2920	0
65	20241017	191900	191181970	2920	2920	2920	2920	0
66	20241017	191800	191181970	2920	2920	2920	2920	0
67	20241017	191700	191181970	2920	2920	2920	2920	0
68	20241017	191600	191181970	2920	2920	2920	2920	0
69	20241017	191500	191181970	2920	2920	2920	2920	0
70	20241017	191400	191181970	2920	2920	2920	2920	0
71	20241017	191300	191181970	2920	2920	2920	2920	0
72	20241017	191200	191181970	2920	2920	2920	2920	0
73	20241017	191100	191181970	2920	2920	2920	2920	0
74	20241017	191000	191181970	2920	2920	2920	2920	0
75	20241017	190900	191181970	2920	2920	2920	2920	0
76	20241017	190800	191181970	2920	2920	2920	2920	0
77	20241017	190700	191181970	2920	2920	2920	2920	0
78	20241017	190600	191181970	2920	2920	2920	2920	0
79	20241017	190500	191181970	2920	2920	2920	2920	0
80	20241017	190400	191181970	2920	2920	2920	2920	0
81	20241017	190300	191181970	2920	2920	2920	2920	0
82	20241017	190200	191181970	2920	2920	2920	2920	0
83	20241017	190100	191181970	2920	2920	2920	2920	0
84	20241017	190000	191181970	2920	2920	2920	2920	0
85	20241017	185900	191181970	2920	2920	2920	2920	0
86	20241017	185800	191181970	2920	2920	2920	2920	0
87	20241017	185700	191181970	2920	2920	2920	2920	0
88	20241017	185600	191181970	2920	2920	2920	2920	0
89	20241017	185500	191181970	2920	2920	2920	2920	0
90	20241017	185400	191181970	2920	2920	2920	2920	0
91	20241017	185300	191181970	2920	2920	2920	2920	0
92	20241017	185200	191181970	2920	2920	2920	2920	3441
93	20241017	185100	191181970	2920	2920	2920	2920	0
94	20241017	185000	191181970	2920	2920	2920	2920	0
95	20241017	184900	191181970	2920	2920	2920	2920	0
96	20241017	184800	191181970	2920	2920	2920	2920	0
97	20241017	184700	191181970	2920	2920	2920	2920	0
98	20241017	184600	191181970	2920	2920	2920	2920	0
99	20241017	184500	191181970	2920	2920	2920	2920	0
100	20241017	184400	191181970	2920	2920	2920	2920	0
101	20241017	184300	191181970	2920	2920	2920	2920	0
102	20241017	184200	191181970	2920	2920	2920	2920	0
103	20241017	184100	191181970	2920	2920	2920	2920	0
104	20241017	184000	191181970	2920	2920	2920	2920	0
105	20241017	183900	191181970	2920	2920	2920	2920	0
106	20241017	183800	191181970	2920	2920	2920	2920	0
107	20241017	183700	191181970	2920	2920	2920	2920	0
108	20241017	183600	191181970	2920	2920	2920	2920	0
109	20241017	183500	191181970	2920	2920	2920	2920	0
110	20241017	183400	191181970	2920	2920	2920	2920	0
111	20241017	183300	191181970	2920	2920	2920	2920	0
112	20241017	183200	191181970	2920	2920	2920	2920	0
113	20241017	183100	191181970	2920	2920	2920	2920	0
114	20241017	183000	191181970	2920	2920	2920	2920	0
115	20241017	182900	191181970	2920	2920	2920	2920	0
116	20241017	182800	191181970	2920	2920	2920	2920	0
117	20241017	182700	191181970	2920	2920	2920	2920	0
118	20241017	182600	191181970	2920	2920	2920	2920	0
119	20241017	182500	191181970	2920	2920	2920	2920	0
120	20241017	182400	191181970	2920	2920	2920	2920	0
121	20241017	182300	191181970	2920	2920	2920	2920	0
122	20241017	182200	191181970	2920	2920	2920	2920	3441
123	20241017	182100	191181970	2920	2920	2920	2920	0
124	20241017	182000	191181970	2920	2920	2920	2920	0
125	20241017	181900	191181970	2920	2920	2920	2920	0
126	20241017	181800	191181970	2920	2920	2920	2920	0
127	20241017	181700	191181970	2920	2920	2920	2920	0
128	20241017	181600	191181970	2920	2920	2920	2920	0
129	20241017	181500	191181970	2920	2920	2920	2920	0
130	20241017	181400	191181970	2920	2920	2920	2920	0
131	20241017	181300	191181970	2920	2920	2920	2920	0
132	20241017	181200	191181970	2920	2920	2920	2920	0
133	20241017	181100	191181970	2920	2920	2920	2920	0
134	20241017	181000	191181970	2920	2920	2920	2920	0
135	20241017	180900	191181970	2920	2920	2920	2920	0
136	20241017	180800	191181970	2920	2920	2920	2920	0
137	20241017	180700	191181970	2920	2920	2920	2920	0
138	20241017	180600	191181970	2920	2920	2920	2920	0
139	20241017	180500	191181970	2920	2920	2920	2920	0
140	20241017	180400	191181970	2920	2920	2920	2920	0
141	20241017	180300	191181970	2920	2920	2920	2920	0
142	20241017	180200	191181970	2920	2920	2920	2920	0
143	20241017	180100	191181970	2920	2920	2920	2920	0
144	20241017	180000	191181970	2920	2920	2920	2920	0
145	20241017	175900	191181970	2920	2920	2920	2920	0
146	20241017	175800	191181970	2920	2920	2920	2920	0
147	20241017	175700	191181970	2920	2920	2920	2920	0
148	20241017	175600	191181970	2920	2920	2920	2920	0
149	20241017	175500	191181970	2920	2920	2920	2920	0
150	20241017	175400	191181970	2920	2920	2920	2920	0
151	20241017	175300	191181970	2920	2920	2920	2920	0
152	20241017	175200	191181970	2920	2920	2920	2920	3441
153	20241017	175100	191181970	2920	2920	2920	2920	0
154	20241017	175000	191181970	2920	2920	2920	2920	0
155	20241017	174900	191181970	2920	2920	2920	2920	0
156	20241017	174800	191181970	2920	2920	2920	2920	0
157	20241017	174700	191181970	2920	2920	2920	2920	0
158	20241017	174600	191181970	2920	2920	2920	2920	0
159	20241017	174500	191181970	2920	2920	2920	2920	0
160	20241017	174400	191181970	2920	2920	2920	2920	0
161	20241017	174300	191181970	2920	2920	2920	2920	0
162	20241017	174200	191181970	2920	2920	2920	2920	0
163	20241017	174100	191181970	2920	2920	2920	2920	0
164	20241017	174000	191181970	2920	2920	2920	2920	0
165	20241017	173900	191181970	2920	2920	2920	2920	0
166	20241017	173800	191181970	2920	2920	2920	2920	0
167	20241017	173700	191181970	2920	2920	2920	2920	0
168	20241017	173600	191181970	2920	2920	2920	2920	0
169	20241017	173500	191181970	2920	2920	2920	2920	0
170	20241017	173400	191181970	2920	2920	2920	2920	0
171	20241017	173300	191181970	2920	2920	2920	2920	0
172	20241017	173200	191181970	2920	2920	2920	2920	0
173	20241017	173100	191181970	2920	2920	2920	2920	0
174	20241017	173000	191181970	2920	2920	2920	2920	0
175	20241017	172900	191181970	2920	2920	2920	2920	0
176	20241017	172800	191181970	2920	2920	2920	2920	0
177	20241017	172700	191181970	2920	2920	2920	2920	0
178	20241017	172600	191181970	2920	2920	2920	2920	0
179	20241017	172500	191181970	2920	2920	2920	2920	0
180	20241017	172400	191181970	2920	2920	2920	2920	0
181	20241017	172300	191181970	2920	2920	2920	2920	0
182	20241017	172200	191181970	2920	2920	2920	2920	3441
183	20241017	172100	191181970	2920	2920	2920	2920	0
184	20241017	172000	191181970	2920	2920	2920	2920	0
185	20241017	171900	191181970	2920	2920	2920	2920	0
186	20241017	171800	191181970	2920	2920	2920	2920	0
187	20241017	171700	191181970	2920	2920	2920	2920	0
188	20241017	171600	191181970	2920	2920	2920	2920	0
189	20241017	171500	191181970	2920	2920	2920	2920	0
190	20241017	171400	191181970	2920	2920	2920	2920	0
191	20241017	171300	191181970	2920	2920	2920	2920	0
192	20241017	171200	191181970	2920	2920	2920	2920	0
193	20241017	171100	191181970	2920	2920	2920	2920	0
194	20241017	171000	191181970	2920	2920	2920	2920	0
195	20241017	170900	191181970	2920	2920	2920	2920	0
196	20241017	170800	191181970	2920	2920	2920	2920	0
197	20241017	170700	191181970	2920	2920	2920	2920	0
198	20241017	170600	191181970	2920	2920	2920	2920	0
199	20241017	170500	191181970	2920	2920	2920	2920	0
200	20241017	170400	191181970	2920	2920	2920	2920	0
201	20241017	170300	191181970	2920	2920	2920	2920	0
202	20241017	170200	191181970	2920	2920	2920	2920	0
203	20241017	170100	191181970	2920	2920	2920	2920	0
204	20241017	170000	191181970	2920	2920	2920	2920	0
205	20241017	165900	191181970	2920	2920	2920	2920	0
206	20241017	165800	191181970	2920	2920	2920	2920	0
207	20241017	165700	191181970	2920	2920	2920	2920	0
208	20241017	165600	191181970	2920	2920	2920	2920	0
209	20241017	165500	191181970	2920	2920	2920	2920	0
210	20241017	165400	191181970	2920	2920	2920	2920	0
211	20241017	165300	191181970	2920	2920	2920	2920	0
212	20241017	165200	191181970	2920	2920	2920	2920	3441
213	20241017	165100	191181970	2920	2920	2920	2920	0
214	20241017	165000	191181970	2920	2920	2920	2920	0
215	20241017	164900	191181970	2920	2920	2920	2920	0
216	20241017	164800	191181970	2920	2920	2920	2920	0
217	20241017	164700	191181970	2920	2920	2920	2920	0
218	20241017	164600	191181970	2920	2920	2920	2920	0
219	20241017	164500	191181970	2920	2920	2920	2920	0
220	20241017	164400	191181970	2920	2920	2920	2920	0
221	20241017	164300	191181970	2920	2920	2920	2920	0
222	20241017	164200	191181970	2920	2920	2920	2920	0
223	20241017	164100	191181970	2920	2920	2920	2920	0
224	20241017	164000	191181970	2920	2920	2920	2920	0
225	20241017	163900	191181970	2920	2920	2920	2920	0
226	20241017	163800	191181970	2920	2920	2920	2920	0
227	20241017	163700	191181970	2920	2920	2920	2920	0
228	20241017	163600	191181970	2920	2920	2920	2920	0
229	20241017	163500	191181970	2920	2920	2920	2920	0
230	20241017	163400	191181970	2920	2920	2920	2920	0
231	20241017	163300	191181970	2920	2920	2920	2920	0
232	20241017	163200	191181970	2920	2920	2920	2920	0
233	20241017	163100	191181970	2920	2920	2920	2920	0
234	20241017	163000	191181970	2920	2920	2920	2920	0
235	20241017	162900	191181970	2920	2920	2920	2920	0
236	20241017	162800	191181970	2920	2920	2920	2920	0
237	20241017	162700	191181970	2920	2920	2920	2920	0
238	20241017	162600	191181970	2920	2920	2920	2920	0
239	20241017	162500	191181970	2920	2920	2920	2920	0
240	20241017	162400	191181970	2920	2920	2920	2920	0
241	20241017	162300	191181970	2920	2920	2920	2920	0
242	20241017	162200	191181970	2920	2920	2920	2920	3441
243	20241017	162100	191181970	2920	2920	2920	2920	0
244	20241017	162000	191181970	2920	2920	2920	2920	0
245	20241017	161900	191181970	2920	2920	2920	2920	0
246	20241017	161800	191181970	2920	2920	2920	2920	0
247	20241017	161700	191181970	2920	2920	2920	2920	0
248	20241017	161600	191181970	2920	2920	2920	2920	0
249	20241017	161500	191181970	2920	2920	2920	2920	0
250	20241017	161400	191181970	2920	2920	2920	2920	0
251	20241017	161300	191181970	2920	2920	2920	2920	0
252	20241017	161200	191181970	2920	2920	2920	2920	0
253	20241017	161100	191181970	2920	2920	2920	2920	0
254	20241017	161000	191181970	2920	2920	2920	2920	0
255	20241017	160900	191181970	2920	2920	2920	2920	0
256	20241017	160800	191181970	2920	2920	2920	2920	0
257	20241017	160700	191181970	2920	2920	2920	2920	0
258	20241017	160600	191181970	2920	2920	2920	2920	0
259	20241017	160500	191181970	2920	2920	2920	2920	0
260	20241017	160400	191181970	2920	2920	2920	2920	0
261	20241017	160300	191181970	2920	2920	2920	2920	0
262	20241017	160200	191181970	2920	2920	2920	2920	0
263	20241017	160100	191181970	2920	2920	2920	2920	0
264	20241017	160000	191181970	2920	2920	2920	2920	0
265	20241017	155900	191181970	2920	2920	2920	2920	0
266	20241017	155800	191181970	2920	2920	2920	2920	0
267	20241017	155700	191181970	2920	2920	2920	2920	0
268	20241017	155600	191181970	2920	2920	2920	2920	0
269	20241017	155500	191181970	2920	2920	2920	2920	0
270	20241017	155400	191181970	2920	2920	2920	2920	0
271	20241017	155300	191181970	2920	2920	2920	2920	0
272	20241017	155200	191181970	2920	2920	2920	2920	3441
273	20241017	155100	191181970	2920	2920	2920	2920	0
274	20241017	155000	191181970	2920	2920	2920	2920	0
275	20241017	154900	191181970	2920	2920	2920	2920	0
276	20241017	154800	191181970	2920	2920	2920	2920	0
277	20241017	154700	191181970	2920	2920	2920	2920	0
278	20241017	154600	191181970	2920	2920	2920	2920	0
279	20241017	154500	191181970	2920	2920	2920	2920	0
280	20241017	154400	191181970	2920	2920	2920	2920	0
281	20241017	154300	191181970	2920	2920	2920	2920	0
282	20241017	154200	191181970	2920	2920	2920	2920	0
283	20241017	154100	191181970	2920	2920	2920	2920	0
284	20241017	154000	191181970	2920	2920	2920	2920	0
285	20241017	153900	191181970	2920	2920	2920	2920	0
286	20241017	153800	191181970	2920	2920	2920	2920	0
287	20241017	153700	191181970	2920	2920	2920	2920	0
288	20241017	153600	191181970	2920	2920	2920	2920	0
289	20241017	153500	191181970	2920	2920	2920	2920	0
290	20241017	153400	191181970	2920	2920	2920	2920	0
291	20241017	153300	191181970	2920	2920	2920	2920	0
292	20241017	153200	191181970	2920	2920	2920	2920	0
293	20241017	153100	191181970	2920	2920	2920	2920	0
294	20241017	153000	191181970	2920	2920	2920	2920	3441
295	20241017	152900	181134250	2920	2920	2920	2920	0
296	20241017	152800	181134250	2920	2920	2920	2920	0
297	20241017	152700	181134250	2920	2920	2920	2920	0
298	20241017	152600	181134250	2920	2920	2920	2920	0
299	20241017	152500	181134250	2920	2920	2920	2920	0
300	20241017	152400	181134250	2920	2920	2920	2920	0
301	20241017	152300	181134250	2920	2920	2920	2920	0
302	20241017	152200	181134250	2920	2920	2920	2920	0
303	20241017	152100	181134250	2920	2920	2920	2920	0
304	20241017	152000	181134250	2920	2920	2920	2920	0
305	20241017	151900	181134250	2920	2920	2925	2915	69
306	20241017	151800	180932885	2925	2925	2930	2915	800
307	20241017	151700	178593165	2930	2920	2930	2920	125
308	20241017	151600	178227165	2920	2930	2930	2920	547
309	20241017	151500	176628915	2930	2925	2930	2925	60
310	20241017	151400	176453400	2925	2925	2925	2925	100
311	20241017	151300	176160900	2925	2925	2925	2915	1301
312	20241017	151200	172361680	2925	2925	2925	2925	50
313	20241017	151100	172215430	2925	2925	2925	2925	101
314	20241017	151000	171920005	2925	2930	2930	2920	117
315	20241017	150900	171577540	2925	2930	2930	2925	53
316	20241017	150800	171422265	2930	2930	2930	2930	142
317	20241017	150700	171006205	2930	2925	2930	2925	59
318	20241017	150600	170833375	2925	2925	2925	2925	5
319	20241017	150500	170818750	2925	2925	2925	2925	179
320	20241017	150400	170295175	2930	2925	2930	2925	4
321	20241017	150300	170283470	2920	2925	2925	2920	2147
322	20241017	150200	164013975	2930	2925	2930	2925	10
323	20241017	150100	163984720	2925	2925	2925	2925	1
324	20241017	150000	163981795	2930	2930	2930	2930	0
325	20241017	145900	163981795	2930	2925	2930	2925	200
326	20241017	145800	163396485	2925	2925	2925	2925	7
327	20241017	145700	163376010	2925	2925	2925	2920	388
328	20241017	145600	162243010	2925	2925	2925	2925	0
329	20241017	145500	162243010	2925	2925	2925	2925	5
330	20241017	145400	162228385	2925	2925	2925	2925	4
331	20241017	145300	162216685	2925	2925	2925	2925	0
332	20241017	145200	162216685	2925	2925	2925	2925	0
333	20241017	145100	162216685	2925	2925	2925	2925	2
334	20241017	145000	162210835	2925	2925	2925	2925	1
335	20241017	144900	162207910	2920	2925	2925	2920	35
336	20241017	144800	162105705	2930	2930	2930	2930	0
337	20241017	144700	162105705	2930	2930	2930	2930	0
338	20241017	144600	162105705	2930	2930	2930	2930	0
339	20241017	144500	162105705	2930	2930	2930	2930	1
340	20241017	144400	162102775	2920	2920	2920	2920	0
341	20241017	144300	162102775	2920	2925	2925	2920	544
342	20241017	144200	160511700	2925	2920	2925	2920	106
343	20241017	144100	160202150	2930	2930	2930	2930	0
344	20241017	144000	160202150	2930	2930	2930	2930	0
345	20241017	143900	160202150	2930	2930	2930	2930	0
346	20241017	143800	160202150	2930	2930	2930	2930	0
347	20241017	143700	160202150	2930	2930	2930	2930	0
348	20241017	143600	160202150	2930	2930	2930	2930	1
349	20241017	143500	160199220	2920	2930	2930	2920	3712
350	20241017	143400	149342335	2930	2930	2930	2930	356
351	20241017	143300	148299255	2935	2935	2935	2935	0
352	20241017	143200	148299255	2935	2935	2935	2935	0
353	20241017	143100	148299255	2935	2935	2935	2935	1
354	20241017	143000	148296320	2930	2930	2930	2930	5
355	20241017	142900	148281670	2935	2935	2935	2935	3
356	20241017	142800	148272865	2935	2930	2935	2925	1059
357	20241017	142700	145170200	2930	2930	2930	2930	0
358	20241017	142600	145170200	2930	2930	2930	2930	0
359	20241017	142500	145170200	2930	2930	2930	2930	0
360	20241017	142400	145170200	2930	2930	2930	2930	1
361	20241017	142300	145167270	2925	2925	2925	2925	100
362	20241017	142200	144874770	2930	2930	2930	2930	0
363	20241017	142100	144874770	2930	2930	2930	2930	40
364	20241017	142000	144757570	2930	2930	2930	2930	0
365	20241017	141900	144757570	2930	2930	2930	2930	0
366	20241017	141800	144757570	2930	2930	2930	2930	0
367	20241017	141700	144757570	2930	2925	2930	2925	45
368	20241017	141600	144625910	2930	2930	2930	2930	0
369	20241017	141500	144625910	2930	2930	2930	2930	0
370	20241017	141400	144625910	2930	2930	2930	2930	0
371	20241017	141300	144625910	2930	2930	2930	2930	4
372	20241017	141200	144614190	2935	2935	2935	2935	3
373	20241017	141100	144605385	2935	2935	2935	2935	1
374	20241017	141000	144602450	2925	2930	2930	2925	122
375	20241017	140900	144245095	2930	2930	2930	2930	1
376	20241017	140800	144242165	2930	2930	2930	2930	0
377	20241017	140700	144242165	2930	2930	2930	2930	0
378	20241017	140600	144242165	2930	2930	2930	2930	0
379	20241017	140500	144242165	2930	2935	2935	2930	513
380	20241017	140400	142736575	2930	2930	2930	2930	0
381	20241017	140300	142736575	2930	2930	2930	2930	0
382	20241017	140200	142736575	2930	2930	2930	2930	0
383	20241017	140100	142736575	2930	2930	2930	2930	1
384	20241017	140000	142733645	2930	2930	2930	2930	302
385	20241017	135900	141848785	2930	2930	2930	2930	0
386	20241017	135800	141848785	2930	2930	2930	2930	0
387	20241017	135700	141848785	2930	2930	2930	2930	22
388	20241017	135600	141784325	2930	2930	2930	2930	101
389	20241017	135500	141488395	2925	2925	2925	2925	0
390	20241017	135400	141488395	2925	2925	2925	2925	6
391	20241017	135300	141470845	2920	2920	2920	2920	0
392	20241017	135200	141470845	2920	2920	2920	2920	0
393	20241017	135100	141470845	2920	2920	2920	2920	0
394	20241017	135000	141470845	2920	2925	2925	2920	536
395	20241017	134900	139903220	2925	2925	2925	2925	0
396	20241017	134800	139903220	2925	2925	2925	2925	50
397	20241017	134700	139756970	2925	2925	2925	2925	0
398	20241017	134600	139756970	2925	2925	2925	2925	0
399	20241017	134500	139756970	2925	2925	2925	2925	0
400	20241017	134400	139756970	2925	2925	2925	2925	0
401	20241017	134300	139756970	2925	2925	2925	2925	1
402	20241017	134200	139754045	2925	2925	2925	2925	9
403	20241017	134100	139727720	2925	2925	2925	2925	100
404	20241017	134000	139435220	2920	2925	2925	2920	261
405	20241017	133900	138671940	2930	2930	2930	2930	0
406	20241017	133800	138671940	2930	2930	2930	2930	0
407	20241017	133700	138671940	2930	2930	2930	2930	300
408	20241017	133600	137792940	2930	2920	2930	2920	4
409	20241017	133500	137781230	2925	2925	2925	2925	8
410	20241017	133400	137757830	2930	2930	2930	2930	0
411	20241017	133300	137757830	2930	2930	2930	2930	0
412	20241017	133200	137757830	2930	2930	2930	2930	1
413	20241017	133100	137754900	2925	2925	2925	2925	0
414	20241017	133000	137754900	2925	2930	2930	2920	4650
415	20241017	132900	124153115	2930	2930	2930	2930	1
416	20241017	132800	124150185	2930	2930	2930	2930	0
417	20241017	132700	124150185	2930	2930	2930	2930	0
418	20241017	132600	124150185	2930	2930	2930	2930	21
419	20241017	132500	124088655	2935	2935	2935	2935	0
420	20241017	132400	124088655	2935	2935	2935	2935	0
421	20241017	132300	124088655	2935	2930	2935	2930	53
422	20241017	132200	123933315	2935	2935	2935	2935	0
423	20241017	132100	123933315	2935	2935	2935	2935	0
424	20241017	132000	123933315	2935	2935	2935	2935	0
425	20241017	131900	123933315	2935	2935	2935	2935	0
426	20241017	131800	123933315	2935	2935	2935	2935	0
427	20241017	131700	123933315	2935	2935	2935	2935	0
428	20241017	131600	123933315	2935	2935	2935	2935	260
429	20241017	131500	123170215	2930	2930	2930	2930	2
430	20241017	131400	123164355	2930	2930	2930	2930	0
431	20241017	131300	123164355	2930	2930	2930	2930	56
432	20241017	131200	123000275	2930	2930	2930	2930	187
433	20241017	131100	122452365	2930	2930	2930	2930	25
434	20241017	131000	122379115	2930	2935	2935	2925	6997
435	20241017	130900	101878170	2935	2935	2935	2935	0
436	20241017	130800	101878170	2935	2935	2935	2935	10
437	20241017	130700	101848820	2930	2930	2930	2930	0
438	20241017	130600	101848820	2930	2930	2930	2930	0
439	20241017	130500	101848820	2930	2930	2930	2930	0
440	20241017	130400	101848820	2930	2930	2930	2930	0
441	20241017	130300	101848820	2930	2930	2930	2930	0
442	20241017	130200	101848820	2930	2930	2930	2930	0
443	20241017	130100	101848820	2930	2930	2930	2930	0
444	20241017	130000	101848820	2930	2935	2935	2930	567
445	20241017	125900	100184860	2935	2935	2935	2935	0
446	20241017	125800	100184860	2935	2935	2935	2935	0
447	20241017	125700	100184860	2935	2935	2935	2935	0
448	20241017	125600	100184860	2935	2935	2935	2935	0
449	20241017	125500	100184860	2935	2935	2935	2935	355
450	20241017	125400	99142935	2935	2935	2935	2935	0
451	20241017	125300	99142935	2935	2935	2935	2935	0
452	20241017	125200	99142935	2935	2935	2935	2935	280
453	20241017	125100	98321135	2930	2935	2935	2930	79
454	20241017	125000	98089370	2940	2935	2940	2935	2
455	20241017	124900	98083495	2935	2935	2935	2935	0
456	20241017	124800	98083495	2935	2935	2935	2935	0
457	20241017	124700	98083495	2935	2935	2935	2935	343
458	20241017	124600	97076790	2940	2940	2940	2940	100
459	20241017	124500	96782790	2935	2935	2935	2935	0
460	20241017	124400	96782790	2935	2935	2935	2935	90
461	20241017	124300	96518640	2935	2935	2935	2935	100
462	20241017	124200	96225140	2935	2935	2935	2935	10
463	20241017	124100	96195790	2935	2935	2935	2935	152
464	20241017	124000	95749670	2935	2935	2935	2935	50
465	20241017	123900	95602920	2935	2935	2935	2935	426
466	20241017	123800	94352610	2930	2930	2930	2930	0
467	20241017	123700	94352610	2930	2930	2930	2930	0
468	20241017	123600	94352610	2930	2930	2935	2930	560
469	20241017	123500	92711800	2930	2930	2930	2930	0
470	20241017	123400	92711800	2930	2930	2940	2930	745
471	20241017	123300	90524050	2930	2945	2945	2930	90
472	20241017	123200	90260000	2935	2940	2975	2935	6072
473	20241017	123100	72302875	2930	2930	2930	2930	0
474	20241017	123000	72302875	2930	2935	2935	2930	2276
475	20241017	122900	65629195	2935	2935	2935	2935	0
476	20241017	122800	65629195	2935	2935	2935	2935	0
477	20241017	122700	65629195	2935	2935	2935	2935	100
478	20241017	122600	65335695	2940	2940	2940	2940	0
479	20241017	122500	65335695	2940	2940	2940	2940	0
480	20241017	122400	65335695	2940	2940	2940	2940	1
481	20241017	122300	65332755	2935	2935	2935	2935	1
482	20241017	122200	65329820	2935	2935	2935	2935	11
483	20241017	122100	65297535	2940	2940	2940	2940	0
484	20241017	122000	65297535	2940	2940	2940	2940	1
485	20241017	121900	65294595	2940	2940	2940	2940	0
486	20241017	121800	65294595	2940	2940	2940	2940	0
487	20241017	121700	65294595	2940	2940	2940	2940	0
488	20241017	121600	65294595	2940	2940	2940	2940	6
489	20241017	121500	65276955	2940	2940	2940	2940	5
490	20241017	121400	65262255	2940	2940	2940	2940	0
491	20241017	121300	65262255	2940	2940	2940	2940	0
492	20241017	121200	65262255	2940	2940	2940	2940	0
493	20241017	121100	65262255	2940	2940	2940	2940	0
494	20241017	121000	65262255	2940	2940	2940	2940	200
495	20241017	120900	64674255	2940	2940	2940	2940	5
496	20241017	120800	64659555	2940	2940	2940	2940	0
497	20241017	120700	64659555	2940	2940	2940	2940	2
498	20241017	120600	64653675	2930	2930	2930	2930	0
499	20241017	120500	64653675	2930	2930	2930	2930	0
500	20241017	120400	64653675	2930	2940	2940	2930	1167
501	20241017	120300	61227640	2940	2940	2940	2940	100
502	20241017	120200	60933640	2930	2930	2930	2930	0
503	20241017	120100	60933640	2930	2935	2935	2930	32
504	20241017	120000	60839820	2935	2935	2935	2935	0
505	20241017	115900	60839820	2935	2935	2935	2935	0
506	20241017	115800	60839820	2935	2935	2935	2935	0
507	20241017	115700	60839820	2935	2935	2935	2935	0
508	20241017	115600	60839820	2935	2935	2935	2935	872
509	20241017	115500	58280500	2935	2935	2935	2935	1
510	20241017	115400	58277565	2940	2940	2940	2940	0
511	20241017	115300	58277565	2940	2940	2940	2940	0
512	20241017	115200	58277565	2940	2940	2940	2940	0
513	20241017	115100	58277565	2940	2935	2940	2935	97
514	20241017	115000	57992670	2935	2935	2935	2930	619
515	20241017	114900	56176110	2935	2935	2935	2935	0
516	20241017	114800	56176110	2935	2935	2935	2930	4285
517	20241017	114700	43600640	2935	2935	2935	2935	0
518	20241017	114600	43600640	2935	2935	2935	2935	0
519	20241017	114500	43600640	2935	2935	2935	2935	0
520	20241017	114400	43600640	2935	2940	2940	2935	522
521	20241017	114300	42066070	2940	2940	2940	2940	0
522	20241017	114200	42066070	2940	2940	2940	2940	10
523	20241017	114100	42036670	2940	2935	2940	2935	335
524	20241017	114000	41053340	2940	2940	2940	2940	62
525	20241017	113900	40871060	2940	2940	2940	2940	1
526	20241017	113800	40868120	2945	2945	2945	2945	1
527	20241017	113700	40865175	2940	2940	2940	2940	0
528	20241017	113600	40865175	2940	2945	2945	2935	256
529	20241017	113500	40112635	2950	2950	2950	2950	0
530	20241017	113400	40112635	2950	2950	2950	2950	0
531	20241017	113300	40112635	2950	2950	2950	2950	0
532	20241017	113200	40112635	2950	2950	2950	2950	0
533	20241017	113100	40112635	2950	2950	2950	2950	0
534	20241017	113000	40112635	2950	2950	2950	2950	0
535	20241017	112900	40112635	2950	2950	2950	2950	101
536	20241017	112800	39814685	2950	2950	2950	2950	0
537	20241017	112700	39814685	2950	2950	2950	2950	0
538	20241017	112600	39814685	2950	2950	2950	2950	0
539	20241017	112500	39814685	2950	2950	2950	2950	0
540	20241017	112400	39814685	2950	2950	2950	2950	0
541	20241017	112300	39814685	2950	2950	2950	2950	0
542	20241017	112200	39814685	2950	2950	2950	2950	0
543	20241017	112100	39814685	2950	2950	2950	2950	0
544	20241017	112000	39814685	2950	2950	2950	2950	20
545	20241017	111900	39755685	2950	2950	2950	2950	0
546	20241017	111800	39755685	2950	2950	2950	2950	24
547	20241017	111700	39684885	2950	2950	2950	2950	0
548	20241017	111600	39684885	2950	2950	2950	2950	1
549	20241017	111500	39681935	2945	2950	2950	2945	19
550	20241017	111400	39625960	2945	2945	2945	2945	0
551	20241017	111300	39625960	2945	2945	2945	2945	0
552	20241017	111200	39625960	2945	2945	2945	2945	69
553	20241017	111100	39422755	2945	2945	2945	2945	0
554	20241017	111000	39422755	2945	2945	2945	2945	0
555	20241017	110900	39422755	2945	2945	2945	2945	34
556	20241017	110800	39322625	2945	2945	2945	2945	17
557	20241017	110700	39272560	2945	2945	2945	2945	0
558	20241017	110600	39272560	2945	2945	2945	2945	0
559	20241017	110500	39272560	2945	2945	2945	2945	200
560	20241017	110400	38683560	2940	2940	2940	2940	203
561	20241017	110300	38086740	2940	2940	2945	2940	360
562	20241017	110200	37028165	2940	2940	2940	2940	33
563	20241017	110100	36931145	2940	2940	2940	2940	56
564	20241017	110000	36766505	2940	2940	2940	2940	0
565	20241017	105900	36766505	2940	2940	2940	2940	0
566	20241017	105800	36766505	2940	2940	2940	2940	0
567	20241017	105700	36766505	2940	2940	2940	2940	0
568	20241017	105600	36766505	2940	2940	2940	2940	0
569	20241017	105500	36766505	2940	2940	2940	2940	2
570	20241017	105400	36760625	2945	2945	2945	2945	1
571	20241017	105300	36757680	2940	2940	2940	2940	0
572	20241017	105200	36757680	2940	2940	2940	2940	24
573	20241017	105100	36687120	2940	2940	2940	2940	0
574	20241017	105000	36687120	2940	2940	2940	2940	0
575	20241017	104900	36687120	2940	2940	2940	2940	0
576	20241017	104800	36687120	2940	2940	2940	2940	0
577	20241017	104700	36687120	2940	2940	2940	2940	19
578	20241017	104600	36631260	2940	2940	2940	2940	0
579	20241017	104500	36631260	2940	2940	2940	2940	0
580	20241017	104400	36631260	2940	2940	2940	2940	7
581	20241017	104300	36610680	2950	2950	2950	2950	0
582	20241017	104200	36610680	2950	2950	2950	2950	0
583	20241017	104100	36610680	2950	2950	2950	2950	0
584	20241017	104000	36610680	2950	2950	2950	2950	0
585	20241017	103900	36610680	2950	2940	2950	2935	43
586	20241017	103800	36484375	2950	2950	2950	2950	1
587	20241017	103700	36481425	2950	2950	2950	2950	0
588	20241017	103600	36481425	2950	2950	2950	2950	0
589	20241017	103500	36481425	2950	2950	2950	2950	10
590	20241017	103400	36451925	2940	2940	2940	2940	930
591	20241017	103300	33717725	2940	2940	2940	2940	0
592	20241017	103200	33717725	2940	2940	2940	2940	5
593	20241017	103100	33703025	2940	2940	2940	2940	1
594	20241017	103000	33700085	2940	2940	2940	2940	5
595	20241017	102900	33685385	2940	2935	2940	2935	1387
596	20241017	102800	29614460	2940	2940	2940	2940	105
597	20241017	102700	29305760	2940	2940	2940	2935	167
598	20241017	102600	28814855	2940	2940	2940	2940	76
599	20241017	102500	28591415	2935	2940	2940	2935	3375
600	20241017	102400	18669730	2945	2945	2945	2945	0
601	20241017	102300	18669730	2945	2945	2945	2945	0
602	20241017	102200	18669730	2945	2945	2945	2945	5
603	20241017	102100	18655005	2945	2945	2945	2945	0
604	20241017	102000	18655005	2945	2945	2945	2945	0
605	20241017	101900	18655005	2945	2950	2950	2945	560
606	20241017	101800	17003260	2950	2950	2950	2950	0
607	20241017	101700	17003260	2950	2950	2950	2950	0
608	20241017	101600	17003260	2950	2950	2950	2950	6
609	20241017	101500	16985560	2945	2950	2950	2940	214
610	20241017	101400	16354895	2945	2950	2950	2945	3
611	20241017	101300	16346050	2950	2950	2950	2950	0
612	20241017	101200	16346050	2950	2950	2950	2950	2
613	20241017	101100	16340150	2950	2950	2950	2950	1
614	20241017	101000	16337200	2950	2950	2950	2950	0
615	20241017	100900	16337200	2950	2950	2950	2950	51
616	20241017	100800	16186750	2945	2945	2945	2945	12
617	20241017	100700	16151410	2945	2945	2945	2945	0
618	20241017	100600	16151410	2945	2945	2945	2945	0
619	20241017	100500	16151410	2945	2945	2945	2945	0
620	20241017	100400	16151410	2945	2945	2945	2945	0
621	20241017	100300	16151410	2945	2945	2945	2945	11
622	20241017	100200	16119015	2950	2950	2950	2950	0
623	20241017	100100	16119015	2950	2950	2950	2950	0
624	20241017	100000	16119015	2950	2950	2950	2950	1
625	20241017	095900	16116065	2945	2945	2945	2945	0
626	20241017	095800	16116065	2945	2945	2945	2945	35
627	20241017	095700	16012990	2950	2950	2950	2950	0
628	20241017	095600	16012990	2950	2950	2950	2950	3
629	20241017	095500	16004140	2950	2950	2950	2950	0
630	20241017	095400	16004140	2950	2950	2950	2950	2
631	20241017	095300	15998240	2945	2945	2945	2945	21
632	20241017	095200	15936395	2945	2945	2945	2945	14
633	20241017	095100	15895165	2945	2945	2945	2945	0
634	20241017	095000	15895165	2945	2945	2945	2945	0
635	20241017	094900	15895165	2945	2945	2945	2945	0
636	20241017	094800	15895165	2945	2950	2950	2940	1351
637	20241017	094700	11916765	2950	2950	2950	2950	0
638	20241017	094600	11916765	2950	2945	2950	2945	14
639	20241017	094500	11875470	2950	2950	2950	2950	0
640	20241017	094400	11875470	2950	2945	2955	2945	12
641	20241017	094300	11840115	2940	2950	2950	2940	1299
642	20241017	094200	8009840	2955	2950	2955	2950	11
643	20241017	094100	7977375	2950	2950	2950	2950	0
644	20241017	094000	7977375	2950	2950	2950	2950	0
645	20241017	093900	7977375	2950	2950	2950	2950	0
646	20241017	093800	7977375	2950	2950	2950	2950	0
647	20241017	093700	7977375	2950	2950	2950	2950	0
648	20241017	093600	7977375	2950	2950	2950	2950	0
649	20241017	093500	7977375	2950	2950	2950	2950	22
650	20241017	093400	7912475	2950	2945	2950	2945	101
651	20241017	093300	7614835	2945	2950	2950	2945	396
652	20241017	093200	6448010	2960	2955	2960	2955	21
653	20241017	093100	6385950	2960	2955	2960	2955	5
654	20241017	093000	6371165	2950	2955	2960	2950	31
655	20241017	092900	6279615	2955	2955	2955	2955	2
656	20241017	092800	6273705	2955	2955	2955	2955	1
657	20241017	092700	6270750	2960	2960	2960	2960	0
658	20241017	092600	6270750	2960	2955	2960	2955	9
659	20241017	092500	6244150	2960	2960	2960	2960	14
660	20241017	092400	6202710	2955	2955	2955	2955	28
661	20241017	092300	6119970	2955	2955	2955	2955	1
662	20241017	092200	6117015	2950	2950	2950	2950	61
663	20241017	092100	5937065	2955	2955	2955	2955	1
664	20241017	092000	5934110	2950	2950	2950	2950	0
665	20241017	091900	5934110	2950	2950	2950	2950	0
666	20241017	091800	5934110	2950	2950	2950	2950	0
667	20241017	091700	5934110	2950	2950	2950	2950	0
668	20241017	091600	5934110	2950	2950	2950	2950	324
669	20241017	091500	4978310	2955	2955	2955	2955	0
670	20241017	091400	4978310	2955	2955	2955	2955	2
671	20241017	091300	4972400	2960	2960	2960	2960	0
672	20241017	091200	4972400	2960	2950	2960	2950	379
673	20241017	091100	3854330	2950	2955	2955	2940	923
674	20241017	091000	1138955	2950	2950	2950	2950	0
675	20241017	090900	1138955	2950	2955	2955	2950	93
676	20241017	090800	864585	2955	2955	2955	2955	0
677	20241017	090700	864585	2955	2955	2955	2955	0
678	20241017	090600	864585	2955	2955	2955	2955	0
679	20241017	090500	864585	2955	2955	2955	2955	85
680	20241017	090400	613410	2960	2960	2960	2960	0
681	20241017	090300	613410	2960	2965	2965	2960	83
682	20241017	090200	367660	2965	2965	2965	2965	10
683	20241017	090100	338010	2965	2965	2965	2965	0
684	20241017	090000	338010	2965	2965	2965	2965	114