KissMeData/144960/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202600	140589130	4955	4955	4955	4955	3518
3	20241017	202500	140589130	4955	4955	4955	4955	0
4	20241017	202400	140589130	4955	4955	4955	4955	0
5	20241017	202300	140589130	4955	4955	4955	4955	0
6	20241017	202200	140589130	4955	4955	4955	4955	0
7	20241017	202100	140589130	4955	4955	4955	4955	0
8	20241017	202000	140589130	4955	4955	4955	4955	0
9	20241017	201900	140589130	4955	4955	4955	4955	0
10	20241017	201800	140589130	4955	4955	4955	4955	0
11	20241017	201700	140589130	4955	4955	4955	4955	0
12	20241017	201600	140589130	4955	4955	4955	4955	0
13	20241017	201500	140589130	4955	4955	4955	4955	0
14	20241017	201400	140589130	4955	4955	4955	4955	0
15	20241017	201300	140589130	4955	4955	4955	4955	0
16	20241017	201200	140589130	4955	4955	4955	4955	0
17	20241017	201100	140589130	4955	4955	4955	4955	0
18	20241017	201000	140589130	4955	4955	4955	4955	0
19	20241017	200900	140589130	4955	4955	4955	4955	0
20	20241017	200800	140589130	4955	4955	4955	4955	0
21	20241017	200700	140589130	4955	4955	4955	4955	0
22	20241017	200600	140589130	4955	4955	4955	4955	0
23	20241017	200500	140589130	4955	4955	4955	4955	0
24	20241017	200400	140589130	4955	4955	4955	4955	0
25	20241017	200300	140589130	4955	4955	4955	4955	0
26	20241017	200200	140589130	4955	4955	4955	4955	0
27	20241017	200100	140589130	4955	4955	4955	4955	0
28	20241017	200000	140589130	4955	4955	4955	4955	0
29	20241017	195900	140589130	4955	4955	4955	4955	0
30	20241017	195800	140589130	4955	4955	4955	4955	0
31	20241017	195700	140589130	4955	4955	4955	4955	0
32	20241017	195600	140589130	4955	4955	4955	4955	3518
33	20241017	195500	140589130	4955	4955	4955	4955	0
34	20241017	195400	140589130	4955	4955	4955	4955	0
35	20241017	195300	140589130	4955	4955	4955	4955	0
36	20241017	195200	140589130	4955	4955	4955	4955	0
37	20241017	195100	140589130	4955	4955	4955	4955	0
38	20241017	195000	140589130	4955	4955	4955	4955	0
39	20241017	194900	140589130	4955	4955	4955	4955	0
40	20241017	194800	140589130	4955	4955	4955	4955	0
41	20241017	194700	140589130	4955	4955	4955	4955	0
42	20241017	194600	140589130	4955	4955	4955	4955	0
43	20241017	194500	140589130	4955	4955	4955	4955	0
44	20241017	194400	140589130	4955	4955	4955	4955	0
45	20241017	194300	140589130	4955	4955	4955	4955	0
46	20241017	194200	140589130	4955	4955	4955	4955	0
47	20241017	194100	140589130	4955	4955	4955	4955	0
48	20241017	194000	140589130	4955	4955	4955	4955	0
49	20241017	193900	140589130	4955	4955	4955	4955	0
50	20241017	193800	140589130	4955	4955	4955	4955	0
51	20241017	193700	140589130	4955	4955	4955	4955	0
52	20241017	193600	140589130	4955	4955	4955	4955	0
53	20241017	193500	140589130	4955	4955	4955	4955	0
54	20241017	193400	140589130	4955	4955	4955	4955	0
55	20241017	193300	140589130	4955	4955	4955	4955	0
56	20241017	193200	140589130	4955	4955	4955	4955	0
57	20241017	193100	140589130	4955	4955	4955	4955	0
58	20241017	193000	140589130	4955	4955	4955	4955	0
59	20241017	192900	140589130	4955	4955	4955	4955	0
60	20241017	192800	140589130	4955	4955	4955	4955	0
61	20241017	192700	140589130	4955	4955	4955	4955	0
62	20241017	192600	140589130	4955	4955	4955	4955	3518
63	20241017	192500	140589130	4955	4955	4955	4955	0
64	20241017	192400	140589130	4955	4955	4955	4955	0
65	20241017	192300	140589130	4955	4955	4955	4955	0
66	20241017	192200	140589130	4955	4955	4955	4955	0
67	20241017	192100	140589130	4955	4955	4955	4955	0
68	20241017	192000	140589130	4955	4955	4955	4955	0
69	20241017	191900	140589130	4955	4955	4955	4955	0
70	20241017	191800	140589130	4955	4955	4955	4955	0
71	20241017	191700	140589130	4955	4955	4955	4955	0
72	20241017	191600	140589130	4955	4955	4955	4955	0
73	20241017	191500	140589130	4955	4955	4955	4955	0
74	20241017	191400	140589130	4955	4955	4955	4955	0
75	20241017	191300	140589130	4955	4955	4955	4955	0
76	20241017	191200	140589130	4955	4955	4955	4955	0
77	20241017	191100	140589130	4955	4955	4955	4955	0
78	20241017	191000	140589130	4955	4955	4955	4955	0
79	20241017	190900	140589130	4955	4955	4955	4955	0
80	20241017	190800	140589130	4955	4955	4955	4955	0
81	20241017	190700	140589130	4955	4955	4955	4955	0
82	20241017	190600	140589130	4955	4955	4955	4955	0
83	20241017	190500	140589130	4955	4955	4955	4955	0
84	20241017	190400	140589130	4955	4955	4955	4955	0
85	20241017	190300	140589130	4955	4955	4955	4955	0
86	20241017	190200	140589130	4955	4955	4955	4955	0
87	20241017	190100	140589130	4955	4955	4955	4955	0
88	20241017	190000	140589130	4955	4955	4955	4955	0
89	20241017	185900	140589130	4955	4955	4955	4955	0
90	20241017	185800	140589130	4955	4955	4955	4955	0
91	20241017	185700	140589130	4955	4955	4955	4955	0
92	20241017	185600	140589130	4955	4955	4955	4955	3518
93	20241017	185500	140589130	4955	4955	4955	4955	0
94	20241017	185400	140589130	4955	4955	4955	4955	0
95	20241017	185300	140589130	4955	4955	4955	4955	0
96	20241017	185200	140589130	4955	4955	4955	4955	0
97	20241017	185100	140589130	4955	4955	4955	4955	0
98	20241017	185000	140589130	4955	4955	4955	4955	0
99	20241017	184900	140589130	4955	4955	4955	4955	0
100	20241017	184800	140589130	4955	4955	4955	4955	0
101	20241017	184700	140589130	4955	4955	4955	4955	0
102	20241017	184600	140589130	4955	4955	4955	4955	0
103	20241017	184500	140589130	4955	4955	4955	4955	0
104	20241017	184400	140589130	4955	4955	4955	4955	0
105	20241017	184300	140589130	4955	4955	4955	4955	0
106	20241017	184200	140589130	4955	4955	4955	4955	0
107	20241017	184100	140589130	4955	4955	4955	4955	0
108	20241017	184000	140589130	4955	4955	4955	4955	0
109	20241017	183900	140589130	4955	4955	4955	4955	0
110	20241017	183800	140589130	4955	4955	4955	4955	0
111	20241017	183700	140589130	4955	4955	4955	4955	0
112	20241017	183600	140589130	4955	4955	4955	4955	0
113	20241017	183500	140589130	4955	4955	4955	4955	0
114	20241017	183400	140589130	4955	4955	4955	4955	0
115	20241017	183300	140589130	4955	4955	4955	4955	0
116	20241017	183200	140589130	4955	4955	4955	4955	0
117	20241017	183100	140589130	4955	4955	4955	4955	0
118	20241017	183000	140589130	4955	4955	4955	4955	0
119	20241017	182900	140589130	4955	4955	4955	4955	0
120	20241017	182800	140589130	4955	4955	4955	4955	0
121	20241017	182700	140589130	4955	4955	4955	4955	0
122	20241017	182600	140589130	4955	4955	4955	4955	3518
123	20241017	182500	140589130	4955	4955	4955	4955	0
124	20241017	182400	140589130	4955	4955	4955	4955	0
125	20241017	182300	140589130	4955	4955	4955	4955	0
126	20241017	182200	140589130	4955	4955	4955	4955	0
127	20241017	182100	140589130	4955	4955	4955	4955	0
128	20241017	182000	140589130	4955	4955	4955	4955	0
129	20241017	181900	140589130	4955	4955	4955	4955	0
130	20241017	181800	140589130	4955	4955	4955	4955	0
131	20241017	181700	140589130	4955	4955	4955	4955	0
132	20241017	181600	140589130	4955	4955	4955	4955	0
133	20241017	181500	140589130	4955	4955	4955	4955	0
134	20241017	181400	140589130	4955	4955	4955	4955	0
135	20241017	181300	140589130	4955	4955	4955	4955	0
136	20241017	181200	140589130	4955	4955	4955	4955	0
137	20241017	181100	140589130	4955	4955	4955	4955	0
138	20241017	181000	140589130	4955	4955	4955	4955	0
139	20241017	180900	140589130	4955	4955	4955	4955	0
140	20241017	180800	140589130	4955	4955	4955	4955	0
141	20241017	180700	140589130	4955	4955	4955	4955	0
142	20241017	180600	140589130	4955	4955	4955	4955	0
143	20241017	180500	140589130	4955	4955	4955	4955	0
144	20241017	180400	140589130	4955	4955	4955	4955	0
145	20241017	180300	140589130	4955	4955	4955	4955	0
146	20241017	180200	140589130	4955	4955	4955	4955	0
147	20241017	180100	140589130	4955	4955	4955	4955	0
148	20241017	180000	140589130	4955	4955	4955	4955	0
149	20241017	175900	140589130	4955	4955	4955	4955	0
150	20241017	175800	140589130	4955	4955	4955	4955	0
151	20241017	175700	140589130	4955	4955	4955	4955	0
152	20241017	175600	140589130	4955	4955	4955	4955	3518
153	20241017	175500	140589130	4955	4955	4955	4955	0
154	20241017	175400	140589130	4955	4955	4955	4955	0
155	20241017	175300	140589130	4955	4955	4955	4955	0
156	20241017	175200	140589130	4955	4955	4955	4955	0
157	20241017	175100	140589130	4955	4955	4955	4955	0
158	20241017	175000	140589130	4955	4955	4955	4955	0
159	20241017	174900	140589130	4955	4955	4955	4955	0
160	20241017	174800	140589130	4955	4955	4955	4955	0
161	20241017	174700	140589130	4955	4955	4955	4955	0
162	20241017	174600	140589130	4955	4955	4955	4955	0
163	20241017	174500	140589130	4955	4955	4955	4955	0
164	20241017	174400	140589130	4955	4955	4955	4955	0
165	20241017	174300	140589130	4955	4955	4955	4955	0
166	20241017	174200	140589130	4955	4955	4955	4955	0
167	20241017	174100	140589130	4955	4955	4955	4955	0
168	20241017	174000	140589130	4955	4955	4955	4955	0
169	20241017	173900	140589130	4955	4955	4955	4955	0
170	20241017	173800	140589130	4955	4955	4955	4955	0
171	20241017	173700	140589130	4955	4955	4955	4955	0
172	20241017	173600	140589130	4955	4955	4955	4955	0
173	20241017	173500	140589130	4955	4955	4955	4955	0
174	20241017	173400	140589130	4955	4955	4955	4955	0
175	20241017	173300	140589130	4955	4955	4955	4955	0
176	20241017	173200	140589130	4955	4955	4955	4955	0
177	20241017	173100	140589130	4955	4955	4955	4955	0
178	20241017	173000	140589130	4955	4955	4955	4955	0
179	20241017	172900	140589130	4955	4955	4955	4955	0
180	20241017	172800	140589130	4955	4955	4955	4955	0
181	20241017	172700	140589130	4955	4955	4955	4955	0
182	20241017	172600	140589130	4955	4955	4955	4955	3518
183	20241017	172500	140589130	4955	4955	4955	4955	0
184	20241017	172400	140589130	4955	4955	4955	4955	0
185	20241017	172300	140589130	4955	4955	4955	4955	0
186	20241017	172200	140589130	4955	4955	4955	4955	0
187	20241017	172100	140589130	4955	4955	4955	4955	0
188	20241017	172000	140589130	4955	4955	4955	4955	0
189	20241017	171900	140589130	4955	4955	4955	4955	0
190	20241017	171800	140589130	4955	4955	4955	4955	0
191	20241017	171700	140589130	4955	4955	4955	4955	0
192	20241017	171600	140589130	4955	4955	4955	4955	0
193	20241017	171500	140589130	4955	4955	4955	4955	0
194	20241017	171400	140589130	4955	4955	4955	4955	0
195	20241017	171300	140589130	4955	4955	4955	4955	0
196	20241017	171200	140589130	4955	4955	4955	4955	0
197	20241017	171100	140589130	4955	4955	4955	4955	0
198	20241017	171000	140589130	4955	4955	4955	4955	0
199	20241017	170900	140589130	4955	4955	4955	4955	0
200	20241017	170800	140589130	4955	4955	4955	4955	0
201	20241017	170700	140589130	4955	4955	4955	4955	0
202	20241017	170600	140589130	4955	4955	4955	4955	0
203	20241017	170500	140589130	4955	4955	4955	4955	0
204	20241017	170400	140589130	4955	4955	4955	4955	0
205	20241017	170300	140589130	4955	4955	4955	4955	0
206	20241017	170200	140589130	4955	4955	4955	4955	0
207	20241017	170100	140589130	4955	4955	4955	4955	0
208	20241017	170000	140589130	4955	4955	4955	4955	0
209	20241017	165900	140589130	4955	4955	4955	4955	0
210	20241017	165800	140589130	4955	4955	4955	4955	0
211	20241017	165700	140589130	4955	4955	4955	4955	0
212	20241017	165600	140589130	4955	4955	4955	4955	3518
213	20241017	165500	140589130	4955	4955	4955	4955	0
214	20241017	165400	140589130	4955	4955	4955	4955	0
215	20241017	165300	140589130	4955	4955	4955	4955	0
216	20241017	165200	140589130	4955	4955	4955	4955	0
217	20241017	165100	140589130	4955	4955	4955	4955	0
218	20241017	165000	140589130	4955	4955	4955	4955	0
219	20241017	164900	140589130	4955	4955	4955	4955	0
220	20241017	164800	140589130	4955	4955	4955	4955	0
221	20241017	164700	140589130	4955	4955	4955	4955	0
222	20241017	164600	140589130	4955	4955	4955	4955	0
223	20241017	164500	140589130	4955	4955	4955	4955	0
224	20241017	164400	140589130	4955	4955	4955	4955	0
225	20241017	164300	140589130	4955	4955	4955	4955	0
226	20241017	164200	140589130	4955	4955	4955	4955	0
227	20241017	164100	140589130	4955	4955	4955	4955	0
228	20241017	164000	140589130	4955	4955	4955	4955	0
229	20241017	163900	140589130	4955	4955	4955	4955	0
230	20241017	163800	140589130	4955	4955	4955	4955	0
231	20241017	163700	140589130	4955	4955	4955	4955	0
232	20241017	163600	140589130	4955	4955	4955	4955	0
233	20241017	163500	140589130	4955	4955	4955	4955	0
234	20241017	163400	140589130	4955	4955	4955	4955	0
235	20241017	163300	140589130	4955	4955	4955	4955	0
236	20241017	163200	140589130	4955	4955	4955	4955	0
237	20241017	163100	140589130	4955	4955	4955	4955	0
238	20241017	163000	140589130	4955	4955	4955	4955	0
239	20241017	162900	140589130	4955	4955	4955	4955	0
240	20241017	162800	140589130	4955	4955	4955	4955	0
241	20241017	162700	140589130	4955	4955	4955	4955	0
242	20241017	162600	140589130	4955	4955	4955	4955	3518
243	20241017	162500	140589130	4955	4955	4955	4955	0
244	20241017	162400	140589130	4955	4955	4955	4955	0
245	20241017	162300	140589130	4955	4955	4955	4955	0
246	20241017	162200	140589130	4955	4955	4955	4955	0
247	20241017	162100	140589130	4955	4955	4955	4955	0
248	20241017	162000	140589130	4955	4955	4955	4955	0
249	20241017	161900	140589130	4955	4955	4955	4955	0
250	20241017	161800	140589130	4955	4955	4955	4955	0
251	20241017	161700	140589130	4955	4955	4955	4955	0
252	20241017	161600	140589130	4955	4955	4955	4955	0
253	20241017	161500	140589130	4955	4955	4955	4955	0
254	20241017	161400	140589130	4955	4955	4955	4955	0
255	20241017	161300	140589130	4955	4955	4955	4955	0
256	20241017	161200	140589130	4955	4955	4955	4955	0
257	20241017	161100	140589130	4955	4955	4955	4955	0
258	20241017	161000	140589130	4955	4955	4955	4955	0
259	20241017	160900	140589130	4955	4955	4955	4955	0
260	20241017	160800	140589130	4955	4955	4955	4955	0
261	20241017	160700	140589130	4955	4955	4955	4955	0
262	20241017	160600	140589130	4955	4955	4955	4955	0
263	20241017	160500	140589130	4955	4955	4955	4955	0
264	20241017	160400	140589130	4955	4955	4955	4955	0
265	20241017	160300	140589130	4955	4955	4955	4955	0
266	20241017	160200	140589130	4955	4955	4955	4955	0
267	20241017	160100	140589130	4955	4955	4955	4955	0
268	20241017	160000	140589130	4955	4955	4955	4955	0
269	20241017	155900	140589130	4955	4955	4955	4955	0
270	20241017	155800	140589130	4955	4955	4955	4955	0
271	20241017	155700	140589130	4955	4955	4955	4955	0
272	20241017	155600	140589130	4955	4955	4955	4955	3518
273	20241017	155500	140589130	4955	4955	4955	4955	0
274	20241017	155400	140589130	4955	4955	4955	4955	0
275	20241017	155300	140589130	4955	4955	4955	4955	0
276	20241017	155200	140589130	4955	4955	4955	4955	0
277	20241017	155100	140589130	4955	4955	4955	4955	0
278	20241017	155000	140589130	4955	4955	4955	4955	0
279	20241017	154900	140589130	4955	4955	4955	4955	0
280	20241017	154800	140589130	4955	4955	4955	4955	0
281	20241017	154700	140589130	4955	4955	4955	4955	0
282	20241017	154600	140589130	4955	4955	4955	4955	0
283	20241017	154500	140589130	4955	4955	4955	4955	0
284	20241017	154400	140589130	4955	4955	4955	4955	0
285	20241017	154300	140589130	4955	4955	4955	4955	0
286	20241017	154200	140589130	4955	4955	4955	4955	0
287	20241017	154100	140589130	4955	4955	4955	4955	0
288	20241017	154000	140589130	4955	4955	4955	4955	0
289	20241017	153900	140589130	4955	4955	4955	4955	0
290	20241017	153800	140589130	4955	4955	4955	4955	0
291	20241017	153700	140589130	4955	4955	4955	4955	0
292	20241017	153600	140589130	4955	4955	4955	4955	0
293	20241017	153500	140589130	4955	4955	4955	4955	0
294	20241017	153400	140589130	4955	4955	4955	4955	0
295	20241017	153300	140589130	4955	4955	4955	4955	0
296	20241017	153200	140589130	4955	4955	4955	4955	0
297	20241017	153100	140589130	4955	4955	4955	4955	0
298	20241017	153000	140589130	4955	4955	4955	4955	3518
299	20241017	152900	123157440	4975	4975	4975	4975	0
300	20241017	152800	123157440	4975	4975	4975	4975	0
301	20241017	152700	123157440	4975	4975	4975	4975	0
302	20241017	152600	123157440	4975	4975	4975	4975	0
303	20241017	152500	123157440	4975	4975	4975	4975	0
304	20241017	152400	123157440	4975	4975	4975	4975	0
305	20241017	152300	123157440	4975	4975	4975	4975	0
306	20241017	152200	123157440	4975	4975	4975	4975	0
307	20241017	152100	123157440	4975	4975	4975	4975	0
308	20241017	152000	123157440	4975	4975	4975	4975	0
309	20241017	151900	123157440	4975	4975	4975	4975	0
310	20241017	151800	123157440	4975	4975	4975	4975	3
311	20241017	151700	123142515	4975	4975	4975	4975	0
312	20241017	151600	123142515	4975	4975	4975	4975	0
313	20241017	151500	123142515	4975	4970	4975	4970	14
314	20241017	151400	123072905	4965	4965	4965	4965	0
315	20241017	151300	123072905	4965	4965	4965	4965	1
316	20241017	151200	123067940	4970	4970	4970	4970	0
317	20241017	151100	123067940	4970	4970	4970	4970	7
318	20241017	151000	123033150	4970	4970	4970	4970	0
319	20241017	150900	123033150	4970	4970	4970	4970	0
320	20241017	150800	123033150	4970	4970	4970	4970	0
321	20241017	150700	123033150	4970	4970	4970	4970	0
322	20241017	150600	123033150	4970	4970	4970	4970	2
323	20241017	150500	123023210	4965	4965	4965	4965	0
324	20241017	150400	123023210	4965	4965	4965	4965	0
325	20241017	150300	123023210	4965	4965	4965	4965	0
326	20241017	150200	123023210	4965	4965	4965	4965	20
327	20241017	150100	122923910	4965	4965	4965	4965	20
328	20241017	150000	122824610	4975	4975	4975	4975	0
329	20241017	145900	122824610	4975	4975	4975	4975	0
330	20241017	145800	122824610	4975	4975	4975	4975	0
331	20241017	145700	122824610	4975	4975	4975	4975	0
332	20241017	145600	122824610	4975	4975	4975	4975	0
333	20241017	145500	122824610	4975	4975	4975	4975	0
334	20241017	145400	122824610	4975	4975	4975	4975	0
335	20241017	145300	122824610	4975	4975	4975	4975	0
336	20241017	145200	122824610	4975	4975	4975	4975	0
337	20241017	145100	122824610	4975	4975	4975	4975	0
338	20241017	145000	122824610	4975	4975	4975	4975	0
339	20241017	144900	122824610	4975	4970	4975	4970	4
340	20241017	144800	122804725	4965	4965	4965	4965	0
341	20241017	144700	122804725	4965	4965	4965	4965	0
342	20241017	144600	122804725	4965	4965	4965	4965	0
343	20241017	144500	122804725	4965	4970	4970	4965	54
344	20241017	144400	122536605	4975	4975	4975	4975	20
345	20241017	144300	122437105	4980	4980	4980	4980	23
346	20241017	144200	122322565	4980	4980	4980	4980	0
347	20241017	144100	122322565	4980	4980	4980	4980	0
348	20241017	144000	122322565	4980	4980	4980	4980	0
349	20241017	143900	122322565	4980	4980	4980	4980	0
350	20241017	143800	122322565	4980	4980	4980	4980	0
351	20241017	143700	122322565	4980	4980	4980	4980	0
352	20241017	143600	122322565	4980	4980	4980	4980	0
353	20241017	143500	122322565	4980	4980	4980	4980	0
354	20241017	143400	122322565	4980	4980	4980	4980	0
355	20241017	143300	122322565	4980	4980	4980	4980	0
356	20241017	143200	122322565	4980	4980	4980	4980	0
357	20241017	143100	122322565	4980	4980	4980	4980	0
358	20241017	143000	122322565	4980	4980	4980	4980	0
359	20241017	142900	122322565	4980	4980	4980	4980	0
360	20241017	142800	122322565	4980	4980	4980	4980	0
361	20241017	142700	122322565	4980	4980	4980	4980	0
362	20241017	142600	122322565	4980	4980	4980	4980	0
363	20241017	142500	122322565	4980	4980	4980	4980	0
364	20241017	142400	122322565	4980	4980	4980	4980	153
365	20241017	142300	121560625	4980	4980	4980	4980	0
366	20241017	142200	121560625	4980	4980	4980	4980	0
367	20241017	142100	121560625	4980	4980	4980	4980	0
368	20241017	142000	121560625	4980	4980	4980	4980	2
369	20241017	141900	121550665	4980	4980	4980	4980	0
370	20241017	141800	121550665	4980	4980	4980	4980	0
371	20241017	141700	121550665	4980	4980	4980	4980	1
372	20241017	141600	121545685	4985	4985	4985	4985	0
373	20241017	141500	121545685	4985	4985	4985	4985	0
374	20241017	141400	121545685	4985	4985	4985	4985	0
375	20241017	141300	121545685	4985	4985	4985	4985	0
376	20241017	141200	121545685	4985	4985	4985	4985	0
377	20241017	141100	121545685	4985	4985	4985	4985	0
378	20241017	141000	121545685	4985	4985	4985	4985	0
379	20241017	140900	121545685	4985	4985	4985	4985	0
380	20241017	140800	121545685	4985	4985	4985	4985	0
381	20241017	140700	121545685	4985	4965	4985	4965	3
382	20241017	140600	121530760	4980	4980	4980	4980	264
383	20241017	140500	120216040	4990	4975	4990	4975	2082
384	20241017	140400	109849775	4975	4975	4975	4975	0
385	20241017	140300	109849775	4975	4975	4975	4975	0
386	20241017	140200	109849775	4975	4975	4975	4975	0
387	20241017	140100	109849775	4975	4975	4975	4975	0
388	20241017	140000	109849775	4975	4975	4975	4975	2
389	20241017	135900	109839825	4960	4960	4960	4960	0
390	20241017	135800	109839825	4960	4960	4960	4960	0
391	20241017	135700	109839825	4960	4960	4960	4960	0
392	20241017	135600	109839825	4960	4960	4960	4960	0
393	20241017	135500	109839825	4960	4960	4960	4960	0
394	20241017	135400	109839825	4960	4960	4960	4960	140
395	20241017	135300	109145425	4980	4980	4980	4980	0
396	20241017	135200	109145425	4980	4980	4980	4980	0
397	20241017	135100	109145425	4980	4980	4980	4980	0
398	20241017	135000	109145425	4980	4980	4980	4980	0
399	20241017	134900	109145425	4980	4980	4980	4980	0
400	20241017	134800	109145425	4980	4980	4980	4980	0
401	20241017	134700	109145425	4980	4980	4980	4980	0
402	20241017	134600	109145425	4980	4980	4980	4980	0
403	20241017	134500	109145425	4980	4980	4980	4980	0
404	20241017	134400	109145425	4980	4980	4980	4980	0
405	20241017	134300	109145425	4980	4980	4980	4980	0
406	20241017	134200	109145425	4980	4980	4980	4980	0
407	20241017	134100	109145425	4980	4980	4980	4980	0
408	20241017	134000	109145425	4980	4980	4980	4980	0
409	20241017	133900	109145425	4980	4980	4980	4980	0
410	20241017	133800	109145425	4980	4980	4980	4980	0
411	20241017	133700	109145425	4980	4960	4980	4960	192
412	20241017	133600	108193065	4980	4950	4980	4950	216
413	20241017	133500	107123780	4945	4945	4945	4945	110
414	20241017	133400	106579830	4955	4955	4955	4955	0
415	20241017	133300	106579830	4955	4955	4955	4955	0
416	20241017	133200	106579830	4955	4955	4955	4955	2
417	20241017	133100	106569920	4945	4945	4945	4945	0
418	20241017	133000	106569920	4945	4945	4945	4945	0
419	20241017	132900	106569920	4945	4950	4950	4945	417
420	20241017	132800	104507520	4950	4950	4950	4950	20
421	20241017	132700	104408520	4955	4955	4955	4955	0
422	20241017	132600	104408520	4955	4955	4955	4955	0
423	20241017	132500	104408520	4955	4955	4955	4955	0
424	20241017	132400	104408520	4955	4955	4955	4955	87
425	20241017	132300	103977435	4955	4955	4955	4955	0
426	20241017	132200	103977435	4955	4955	4955	4955	0
427	20241017	132100	103977435	4955	4955	4955	4955	5
428	20241017	132000	103952660	4965	4965	4965	4965	0
429	20241017	131900	103952660	4965	4965	4965	4965	2
430	20241017	131800	103942730	4960	4960	4960	4960	0
431	20241017	131700	103942730	4960	4960	4960	4960	130
432	20241017	131600	103297930	4965	4965	4965	4965	0
433	20241017	131500	103297930	4965	4965	4965	4965	81
434	20241017	131400	102895765	4965	4965	4965	4965	0
435	20241017	131300	102895765	4965	4965	4965	4965	2
436	20241017	131200	102885835	4965	4970	4970	4965	116
437	20241017	131100	102309885	4980	4980	4980	4980	0
438	20241017	131000	102309885	4980	4980	4980	4980	0
439	20241017	130900	102309885	4980	4980	4980	4980	0
440	20241017	130800	102309885	4980	4980	4980	4980	0
441	20241017	130700	102309885	4980	4980	4980	4980	0
442	20241017	130600	102309885	4980	4980	4980	4980	0
443	20241017	130500	102309885	4980	4955	4980	4955	2750
444	20241017	130400	88665505	4955	4955	4955	4955	0
445	20241017	130300	88665505	4955	4955	4955	4955	0
446	20241017	130200	88665505	4955	4955	4955	4955	0
447	20241017	130100	88665505	4955	4955	4955	4955	0
448	20241017	130000	88665505	4955	4955	4955	4955	18
449	20241017	125900	88576315	4950	4950	4950	4950	0
450	20241017	125800	88576315	4950	4955	4955	4950	121
451	20241017	125700	87977260	4950	4950	4950	4950	0
452	20241017	125600	87977260	4950	4950	4950	4950	0
453	20241017	125500	87977260	4950	4950	4950	4950	0
454	20241017	125400	87977260	4950	4950	4950	4950	0
455	20241017	125300	87977260	4950	4950	4950	4950	0
456	20241017	125200	87977260	4950	4950	4950	4950	0
457	20241017	125100	87977260	4950	4950	4950	4950	0
458	20241017	125000	87977260	4950	4950	4950	4950	0
459	20241017	124900	87977260	4950	4950	4950	4950	0
460	20241017	124800	87977260	4950	4950	4950	4950	0
461	20241017	124700	87977260	4950	4950	4950	4950	0
462	20241017	124600	87977260	4950	4950	4950	4950	100
463	20241017	124500	87482260	4955	4955	4955	4955	0
464	20241017	124400	87482260	4955	4955	4955	4955	0
465	20241017	124300	87482260	4955	4955	4955	4955	0
466	20241017	124200	87482260	4955	4955	4955	4955	0
467	20241017	124100	87482260	4955	4955	4955	4955	0
468	20241017	124000	87482260	4955	4955	4955	4955	1
469	20241017	123900	87477305	4950	4950	4950	4950	0
470	20241017	123800	87477305	4950	4950	4950	4950	0
471	20241017	123700	87477305	4950	4950	4950	4950	110
472	20241017	123600	86932805	4950	4950	4950	4950	0
473	20241017	123500	86932805	4950	4950	4950	4950	0
474	20241017	123400	86932805	4950	4950	4950	4950	0
475	20241017	123300	86932805	4950	4950	4950	4950	0
476	20241017	123200	86932805	4950	4950	4950	4950	0
477	20241017	123100	86932805	4950	4950	4950	4950	5
478	20241017	123000	86908055	4950	4950	4950	4950	0
479	20241017	122900	86908055	4950	4950	4950	4950	0
480	20241017	122800	86908055	4950	4950	4950	4950	0
481	20241017	122700	86908055	4950	4950	4950	4950	1
482	20241017	122600	86903105	4960	4960	4960	4960	0
483	20241017	122500	86903105	4960	4960	4960	4960	0
484	20241017	122400	86903105	4960	4960	4960	4960	0
485	20241017	122300	86903105	4960	4960	4960	4960	0
486	20241017	122200	86903105	4960	4960	4960	4960	0
487	20241017	122100	86903105	4960	4960	4960	4960	0
488	20241017	122000	86903105	4960	4960	4960	4960	0
489	20241017	121900	86903105	4960	4960	4960	4960	0
490	20241017	121800	86903105	4960	4960	4960	4960	0
491	20241017	121700	86903105	4960	4960	4960	4960	0
492	20241017	121600	86903105	4960	4960	4960	4960	0
493	20241017	121500	86903105	4960	4960	4960	4960	0
494	20241017	121400	86903105	4960	4960	4960	4960	0
495	20241017	121300	86903105	4960	4960	4960	4960	23
496	20241017	121200	86789025	4950	4950	4950	4950	0
497	20241017	121100	86789025	4950	4950	4950	4950	0
498	20241017	121000	86789025	4950	4950	4950	4950	0
499	20241017	120900	86789025	4950	4950	4950	4950	0
500	20241017	120800	86789025	4950	4950	4950	4950	5
501	20241017	120700	86764275	4945	4945	4945	4945	0
502	20241017	120600	86764275	4945	4945	4945	4945	0
503	20241017	120500	86764275	4945	4945	4945	4945	0
504	20241017	120400	86764275	4945	4945	4945	4945	0
505	20241017	120300	86764275	4945	4945	4945	4945	0
506	20241017	120200	86764275	4945	4945	4945	4945	0
507	20241017	120100	86764275	4945	4945	4945	4945	0
508	20241017	120000	86764275	4945	4945	4945	4945	0
509	20241017	115900	86764275	4945	4945	4945	4945	0
510	20241017	115800	86764275	4945	4945	4945	4945	0
511	20241017	115700	86764275	4945	4945	4945	4945	0
512	20241017	115600	86764275	4945	4945	4945	4945	0
513	20241017	115500	86764275	4945	4945	4945	4945	0
514	20241017	115400	86764275	4945	4945	4945	4945	0
515	20241017	115300	86764275	4945	4945	4945	4945	0
516	20241017	115200	86764275	4945	4945	4945	4945	0
517	20241017	115100	86764275	4945	4955	4955	4945	166
518	20241017	115000	85943245	4955	4955	4955	4955	0
519	20241017	114900	85943245	4955	4955	4955	4955	0
520	20241017	114800	85943245	4955	4955	4955	4955	0
521	20241017	114700	85943245	4955	4955	4955	4955	0
522	20241017	114600	85943245	4955	4955	4955	4955	0
523	20241017	114500	85943245	4955	4955	4955	4955	0
524	20241017	114400	85943245	4955	4955	4955	4955	0
525	20241017	114300	85943245	4955	4950	4955	4950	1186
526	20241017	114200	80072170	4945	4945	4945	4945	0
527	20241017	114100	80072170	4945	4945	4945	4945	190
528	20241017	114000	79132620	4950	4950	4950	4950	0
529	20241017	113900	79132620	4950	4950	4950	4950	0
530	20241017	113800	79132620	4950	4950	4950	4950	80
531	20241017	113700	78736620	4950	4950	4950	4950	0
532	20241017	113600	78736620	4950	4950	4950	4950	16
533	20241017	113500	78657420	4950	4950	4950	4950	0
534	20241017	113400	78657420	4950	4950	4950	4950	0
535	20241017	113300	78657420	4950	4950	4950	4950	180
536	20241017	113200	77766420	4950	4950	4950	4950	0
537	20241017	113100	77766420	4950	4950	4950	4950	0
538	20241017	113000	77766420	4950	4950	4950	4950	0
539	20241017	112900	77766420	4950	4950	4950	4950	0
540	20241017	112800	77766420	4950	4950	4950	4950	0
541	20241017	112700	77766420	4950	4950	4950	4950	0
542	20241017	112600	77766420	4950	4950	4950	4950	0
543	20241017	112500	77766420	4950	4950	4950	4950	0
544	20241017	112400	77766420	4950	4950	4950	4950	0
545	20241017	112300	77766420	4950	4950	4950	4950	10
546	20241017	112200	77716920	4950	4950	4950	4950	116
547	20241017	112100	77142720	4950	4950	4950	4950	0
548	20241017	112000	77142720	4950	4950	4950	4950	0
549	20241017	111900	77142720	4950	4950	4950	4950	0
550	20241017	111800	77142720	4950	4950	4950	4950	0
551	20241017	111700	77142720	4950	4950	4950	4950	0
552	20241017	111600	77142720	4950	4950	4950	4950	0
553	20241017	111500	77142720	4950	4950	4950	4950	0
554	20241017	111400	77142720	4950	4950	4950	4950	0
555	20241017	111300	77142720	4950	4950	4950	4950	0
556	20241017	111200	77142720	4950	4950	4950	4950	0
557	20241017	111100	77142720	4950	4950	4950	4950	0
558	20241017	111000	77142720	4950	4950	4950	4950	0
559	20241017	110900	77142720	4950	4950	4950	4950	0
560	20241017	110800	77142720	4950	4950	4950	4950	0
561	20241017	110700	77142720	4950	4950	4950	4950	0
562	20241017	110600	77142720	4950	4950	4950	4950	0
563	20241017	110500	77142720	4950	4950	4950	4950	0
564	20241017	110400	77142720	4950	4950	4950	4950	0
565	20241017	110300	77142720	4950	4950	4950	4950	0
566	20241017	110200	77142720	4950	4950	4950	4950	55
567	20241017	110100	76870470	4950	4950	4950	4950	0
568	20241017	110000	76870470	4950	4950	4950	4950	0
569	20241017	105900	76870470	4950	4950	4950	4950	0
570	20241017	105800	76870470	4950	4950	4950	4950	0
571	20241017	105700	76870470	4950	4950	4950	4950	5
572	20241017	105600	76845720	4950	4950	4950	4950	0
573	20241017	105500	76845720	4950	4950	4950	4950	25
574	20241017	105400	76721970	4950	4950	4950	4950	15
575	20241017	105300	76647720	4945	4945	4945	4945	0
576	20241017	105200	76647720	4945	4945	4945	4945	0
577	20241017	105100	76647720	4945	4945	4945	4945	0
578	20241017	105000	76647720	4945	4945	4945	4945	0
579	20241017	104900	76647720	4945	4945	4945	4945	0
580	20241017	104800	76647720	4945	4945	4945	4945	0
581	20241017	104700	76647720	4945	4945	4945	4945	0
582	20241017	104600	76647720	4945	4945	4945	4945	250
583	20241017	104500	75411470	4945	4945	4945	4945	3
584	20241017	104400	75396635	4950	4950	4950	4950	456
585	20241017	104300	73139435	4960	4960	4960	4960	0
586	20241017	104200	73139435	4960	4950	4960	4950	241
587	20241017	104100	71946275	4950	4950	4950	4950	0
588	20241017	104000	71946275	4950	4950	4950	4950	285
589	20241017	103900	70535525	4960	4950	4960	4950	106
590	20241017	103800	70010765	4960	4960	4960	4960	0
591	20241017	103700	70010765	4960	4960	4960	4960	0
592	20241017	103600	70010765	4960	4960	4960	4960	0
593	20241017	103500	70010765	4960	4960	4960	4960	21
594	20241017	103400	69906605	4960	4960	4960	4960	0
595	20241017	103300	69906605	4960	4960	4960	4960	0
596	20241017	103200	69906605	4960	4960	4960	4960	0
597	20241017	103100	69906605	4960	4960	4960	4960	50
598	20241017	103000	69658605	4960	4960	4960	4960	0
599	20241017	102900	69658605	4960	4960	4960	4960	0
600	20241017	102800	69658605	4960	4960	4960	4960	0
601	20241017	102700	69658605	4960	4960	4960	4960	0
602	20241017	102600	69658605	4960	4960	4960	4960	0
603	20241017	102500	69658605	4960	4960	4960	4960	2
604	20241017	102400	69648685	4955	4955	4955	4955	0
605	20241017	102300	69648685	4955	4955	4955	4955	0
606	20241017	102200	69648685	4955	4955	4955	4955	0
607	20241017	102100	69648685	4955	4955	4955	4955	0
608	20241017	102000	69648685	4955	4955	4955	4950	252
609	20241017	101900	68401275	4955	4955	4955	4955	0
610	20241017	101800	68401275	4955	4955	4955	4955	187
611	20241017	101700	67474690	4955	4955	4955	4955	0
612	20241017	101600	67474690	4955	4955	4955	4955	180
613	20241017	101500	66582790	4960	4960	4960	4960	0
614	20241017	101400	66582790	4960	4960	4960	4960	10
615	20241017	101300	66533190	4960	4960	4960	4960	20
616	20241017	101200	66433990	4960	4960	4960	4960	87
617	20241017	101100	66002470	4960	4960	4960	4960	0
618	20241017	101000	66002470	4960	4960	4960	4960	0
619	20241017	100900	66002470	4960	4960	4960	4960	0
620	20241017	100800	66002470	4960	4960	4960	4960	0
621	20241017	100700	66002470	4960	4960	4960	4960	2
622	20241017	100600	65992550	4955	4955	4955	4955	0
623	20241017	100500	65992550	4955	4955	4955	4955	1
624	20241017	100400	65987595	4950	4950	4950	4950	0
625	20241017	100300	65987595	4950	4950	4950	4950	60
626	20241017	100200	65690595	4950	4950	4950	4950	190
627	20241017	100100	64750095	4950	4950	4950	4950	0
628	20241017	100000	64750095	4950	4950	4950	4950	87
629	20241017	095900	64319445	4945	4945	4945	4945	0
630	20241017	095800	64319445	4945	4945	4945	4945	0
631	20241017	095700	64319445	4945	4945	4945	4945	25
632	20241017	095600	64195820	4950	4950	4950	4950	12
633	20241017	095500	64136420	4945	4945	4945	4945	1
634	20241017	095400	64131475	4950	4950	4950	4950	0
635	20241017	095300	64131475	4950	4950	4950	4950	3
636	20241017	095200	64116625	4950	4950	4950	4950	6
637	20241017	095100	64086925	4950	4955	4955	4950	3232
638	20241017	095000	48088030	4955	4955	4955	4955	53
639	20241017	094900	47825415	4955	4955	4955	4955	142
640	20241017	094800	47121805	4955	4955	4955	4955	12
641	20241017	094700	47062345	4950	4950	4950	4950	0
642	20241017	094600	47062345	4950	4950	4950	4950	0
643	20241017	094500	47062345	4950	4950	4950	4950	22
644	20241017	094400	46953445	4955	4955	4955	4955	0
645	20241017	094300	46953445	4955	4955	4955	4955	15
646	20241017	094200	46879120	4955	4955	4955	4955	42
647	20241017	094100	46671010	4955	4955	4955	4955	480
648	20241017	094000	44292610	4960	4965	4965	4960	3
649	20241017	093900	44277725	4965	4965	4965	4965	0
650	20241017	093800	44277725	4965	4965	4965	4965	0
651	20241017	093700	44277725	4965	4965	4965	4965	0
652	20241017	093600	44277725	4965	4965	4965	4965	0
653	20241017	093500	44277725	4965	4965	4965	4965	0
654	20241017	093400	44277725	4965	4965	4965	4965	0
655	20241017	093300	44277725	4965	4965	4965	4965	0
656	20241017	093200	44277725	4965	4965	4965	4955	1046
657	20241017	093100	39093330	4970	4970	4970	4970	21
658	20241017	093000	38988960	4970	4970	4970	4970	0
659	20241017	092900	38988960	4970	4970	4970	4970	0
660	20241017	092800	38988960	4970	4970	4970	4970	0
661	20241017	092700	38988960	4970	4970	4970	4970	0
662	20241017	092600	38988960	4970	4970	4970	4970	0
663	20241017	092500	38988960	4970	4970	4970	4970	0
664	20241017	092400	38988960	4970	4970	4970	4970	0
665	20241017	092300	38988960	4970	4970	4970	4970	0
666	20241017	092200	38988960	4970	4970	4970	4970	133
667	20241017	092100	38327950	4980	4985	4985	4970	503
668	20241017	092000	35825855	4985	4985	4985	4985	0
669	20241017	091900	35825855	4985	4985	4985	4985	2
670	20241017	091800	35815885	4970	4975	4990	4970	1204
671	20241017	091700	29831935	4970	4970	4970	4970	74
672	20241017	091600	29464155	4975	4975	4975	4975	3
673	20241017	091500	29449230	4960	4960	4960	4960	0
674	20241017	091400	29449230	4960	4960	4960	4960	0
675	20241017	091300	29449230	4960	4960	4960	4960	11
676	20241017	091200	29394670	4955	4955	4955	4955	0
677	20241017	091100	29394670	4955	4955	4955	4955	0
678	20241017	091000	29394670	4955	4955	4955	4955	140
679	20241017	090900	28700970	4995	4995	4995	4995	0
680	20241017	090800	28700970	4995	4995	4995	4995	0
681	20241017	090700	28700970	4995	4965	4995	4950	202
682	20241017	090600	27700050	4995	4970	4995	4970	61
683	20241017	090500	27396855	5000	5000	5000	5000	0
684	20241017	090400	27396855	5000	5000	5000	5000	35
685	20241017	090300	27221855	5010	4940	5010	4940	430
686	20241017	090200	25088705	4940	4980	4980	4940	3474
687	20241017	090100	7878360	4980	4980	4980	4980	566
688	20241017	090000	5059680	4980	4980	4980	4980	1016