KissMeData/185490/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203300	133766365	3060	3060	3060	3060	1005
3	20241017	203200	133766365	3060	3060	3060	3060	0
4	20241017	203100	133766365	3060	3060	3060	3060	0
5	20241017	203000	133766365	3060	3060	3060	3060	0
6	20241017	202900	133766365	3060	3060	3060	3060	0
7	20241017	202800	133766365	3060	3060	3060	3060	0
8	20241017	202700	133766365	3060	3060	3060	3060	0
9	20241017	202600	133766365	3060	3060	3060	3060	0
10	20241017	202500	133766365	3060	3060	3060	3060	0
11	20241017	202400	133766365	3060	3060	3060	3060	0
12	20241017	202300	133766365	3060	3060	3060	3060	0
13	20241017	202200	133766365	3060	3060	3060	3060	0
14	20241017	202100	133766365	3060	3060	3060	3060	0
15	20241017	202000	133766365	3060	3060	3060	3060	0
16	20241017	201900	133766365	3060	3060	3060	3060	0
17	20241017	201800	133766365	3060	3060	3060	3060	0
18	20241017	201700	133766365	3060	3060	3060	3060	0
19	20241017	201600	133766365	3060	3060	3060	3060	0
20	20241017	201500	133766365	3060	3060	3060	3060	0
21	20241017	201400	133766365	3060	3060	3060	3060	0
22	20241017	201300	133766365	3060	3060	3060	3060	0
23	20241017	201200	133766365	3060	3060	3060	3060	0
24	20241017	201100	133766365	3060	3060	3060	3060	0
25	20241017	201000	133766365	3060	3060	3060	3060	0
26	20241017	200900	133766365	3060	3060	3060	3060	0
27	20241017	200800	133766365	3060	3060	3060	3060	0
28	20241017	200700	133766365	3060	3060	3060	3060	0
29	20241017	200600	133766365	3060	3060	3060	3060	0
30	20241017	200500	133766365	3060	3060	3060	3060	0
31	20241017	200400	133766365	3060	3060	3060	3060	0
32	20241017	200300	133766365	3060	3060	3060	3060	1005
33	20241017	200200	133766365	3060	3060	3060	3060	0
34	20241017	200100	133766365	3060	3060	3060	3060	0
35	20241017	200000	133766365	3060	3060	3060	3060	0
36	20241017	195900	133766365	3060	3060	3060	3060	0
37	20241017	195800	133766365	3060	3060	3060	3060	0
38	20241017	195700	133766365	3060	3060	3060	3060	0
39	20241017	195600	133766365	3060	3060	3060	3060	0
40	20241017	195500	133766365	3060	3060	3060	3060	0
41	20241017	195400	133766365	3060	3060	3060	3060	0
42	20241017	195300	133766365	3060	3060	3060	3060	0
43	20241017	195200	133766365	3060	3060	3060	3060	0
44	20241017	195100	133766365	3060	3060	3060	3060	0
45	20241017	195000	133766365	3060	3060	3060	3060	0
46	20241017	194900	133766365	3060	3060	3060	3060	0
47	20241017	194800	133766365	3060	3060	3060	3060	0
48	20241017	194700	133766365	3060	3060	3060	3060	0
49	20241017	194600	133766365	3060	3060	3060	3060	0
50	20241017	194500	133766365	3060	3060	3060	3060	0
51	20241017	194400	133766365	3060	3060	3060	3060	0
52	20241017	194300	133766365	3060	3060	3060	3060	0
53	20241017	194200	133766365	3060	3060	3060	3060	0
54	20241017	194100	133766365	3060	3060	3060	3060	0
55	20241017	194000	133766365	3060	3060	3060	3060	0
56	20241017	193900	133766365	3060	3060	3060	3060	0
57	20241017	193800	133766365	3060	3060	3060	3060	0
58	20241017	193700	133766365	3060	3060	3060	3060	0
59	20241017	193600	133766365	3060	3060	3060	3060	0
60	20241017	193500	133766365	3060	3060	3060	3060	0
61	20241017	193400	133766365	3060	3060	3060	3060	0
62	20241017	193300	133766365	3060	3060	3060	3060	1005
63	20241017	193200	133766365	3060	3060	3060	3060	0
64	20241017	193100	133766365	3060	3060	3060	3060	0
65	20241017	193000	133766365	3060	3060	3060	3060	0
66	20241017	192900	133766365	3060	3060	3060	3060	0
67	20241017	192800	133766365	3060	3060	3060	3060	0
68	20241017	192700	133766365	3060	3060	3060	3060	0
69	20241017	192600	133766365	3060	3060	3060	3060	0
70	20241017	192500	133766365	3060	3060	3060	3060	0
71	20241017	192400	133766365	3060	3060	3060	3060	0
72	20241017	192300	133766365	3060	3060	3060	3060	0
73	20241017	192200	133766365	3060	3060	3060	3060	0
74	20241017	192100	133766365	3060	3060	3060	3060	0
75	20241017	192000	133766365	3060	3060	3060	3060	0
76	20241017	191900	133766365	3060	3060	3060	3060	0
77	20241017	191800	133766365	3060	3060	3060	3060	0
78	20241017	191700	133766365	3060	3060	3060	3060	0
79	20241017	191600	133766365	3060	3060	3060	3060	0
80	20241017	191500	133766365	3060	3060	3060	3060	0
81	20241017	191400	133766365	3060	3060	3060	3060	0
82	20241017	191300	133766365	3060	3060	3060	3060	0
83	20241017	191200	133766365	3060	3060	3060	3060	0
84	20241017	191100	133766365	3060	3060	3060	3060	0
85	20241017	191000	133766365	3060	3060	3060	3060	0
86	20241017	190900	133766365	3060	3060	3060	3060	0
87	20241017	190800	133766365	3060	3060	3060	3060	0
88	20241017	190700	133766365	3060	3060	3060	3060	0
89	20241017	190600	133766365	3060	3060	3060	3060	0
90	20241017	190500	133766365	3060	3060	3060	3060	0
91	20241017	190400	133766365	3060	3060	3060	3060	0
92	20241017	190300	133766365	3060	3060	3060	3060	1005
93	20241017	190200	133766365	3060	3060	3060	3060	0
94	20241017	190100	133766365	3060	3060	3060	3060	0
95	20241017	190000	133766365	3060	3060	3060	3060	0
96	20241017	185900	133766365	3060	3060	3060	3060	0
97	20241017	185800	133766365	3060	3060	3060	3060	0
98	20241017	185700	133766365	3060	3060	3060	3060	0
99	20241017	185600	133766365	3060	3060	3060	3060	0
100	20241017	185500	133766365	3060	3060	3060	3060	0
101	20241017	185400	133766365	3060	3060	3060	3060	0
102	20241017	185300	133766365	3060	3060	3060	3060	0
103	20241017	185200	133766365	3060	3060	3060	3060	0
104	20241017	185100	133766365	3060	3060	3060	3060	0
105	20241017	185000	133766365	3060	3060	3060	3060	0
106	20241017	184900	133766365	3060	3060	3060	3060	0
107	20241017	184800	133766365	3060	3060	3060	3060	0
108	20241017	184700	133766365	3060	3060	3060	3060	0
109	20241017	184600	133766365	3060	3060	3060	3060	0
110	20241017	184500	133766365	3060	3060	3060	3060	0
111	20241017	184400	133766365	3060	3060	3060	3060	0
112	20241017	184300	133766365	3060	3060	3060	3060	0
113	20241017	184200	133766365	3060	3060	3060	3060	0
114	20241017	184100	133766365	3060	3060	3060	3060	0
115	20241017	184000	133766365	3060	3060	3060	3060	0
116	20241017	183900	133766365	3060	3060	3060	3060	0
117	20241017	183800	133766365	3060	3060	3060	3060	0
118	20241017	183700	133766365	3060	3060	3060	3060	0
119	20241017	183600	133766365	3060	3060	3060	3060	0
120	20241017	183500	133766365	3060	3060	3060	3060	0
121	20241017	183400	133766365	3060	3060	3060	3060	0
122	20241017	183300	133766365	3060	3060	3060	3060	1005
123	20241017	183200	133766365	3060	3060	3060	3060	0
124	20241017	183100	133766365	3060	3060	3060	3060	0
125	20241017	183000	133766365	3060	3060	3060	3060	0
126	20241017	182900	133766365	3060	3060	3060	3060	0
127	20241017	182800	133766365	3060	3060	3060	3060	0
128	20241017	182700	133766365	3060	3060	3060	3060	0
129	20241017	182600	133766365	3060	3060	3060	3060	0
130	20241017	182500	133766365	3060	3060	3060	3060	0
131	20241017	182400	133766365	3060	3060	3060	3060	0
132	20241017	182300	133766365	3060	3060	3060	3060	0
133	20241017	182200	133766365	3060	3060	3060	3060	0
134	20241017	182100	133766365	3060	3060	3060	3060	0
135	20241017	182000	133766365	3060	3060	3060	3060	0
136	20241017	181900	133766365	3060	3060	3060	3060	0
137	20241017	181800	133766365	3060	3060	3060	3060	0
138	20241017	181700	133766365	3060	3060	3060	3060	0
139	20241017	181600	133766365	3060	3060	3060	3060	0
140	20241017	181500	133766365	3060	3060	3060	3060	0
141	20241017	181400	133766365	3060	3060	3060	3060	0
142	20241017	181300	133766365	3060	3060	3060	3060	0
143	20241017	181200	133766365	3060	3060	3060	3060	0
144	20241017	181100	133766365	3060	3060	3060	3060	0
145	20241017	181000	133766365	3060	3060	3060	3060	0
146	20241017	180900	133766365	3060	3060	3060	3060	0
147	20241017	180800	133766365	3060	3060	3060	3060	0
148	20241017	180700	133766365	3060	3060	3060	3060	0
149	20241017	180600	133766365	3060	3060	3060	3060	0
150	20241017	180500	133766365	3060	3060	3060	3060	0
151	20241017	180400	133766365	3060	3060	3060	3060	0
152	20241017	180300	133766365	3060	3060	3060	3060	1005
153	20241017	180200	133766365	3060	3060	3060	3060	0
154	20241017	180100	133766365	3060	3060	3060	3060	0
155	20241017	180000	133766365	3060	3060	3060	3060	0
156	20241017	175900	133766365	3060	3060	3060	3060	0
157	20241017	175800	133766365	3060	3060	3060	3060	0
158	20241017	175700	133766365	3060	3060	3060	3060	0
159	20241017	175600	133766365	3060	3060	3060	3060	0
160	20241017	175500	133766365	3060	3060	3060	3060	0
161	20241017	175400	133766365	3060	3060	3060	3060	0
162	20241017	175300	133766365	3060	3060	3060	3060	0
163	20241017	175200	133766365	3060	3060	3060	3060	0
164	20241017	175100	133766365	3060	3060	3060	3060	0
165	20241017	175000	133766365	3060	3060	3060	3060	0
166	20241017	174900	133766365	3060	3060	3060	3060	0
167	20241017	174800	133766365	3060	3060	3060	3060	0
168	20241017	174700	133766365	3060	3060	3060	3060	0
169	20241017	174600	133766365	3060	3060	3060	3060	0
170	20241017	174500	133766365	3060	3060	3060	3060	0
171	20241017	174400	133766365	3060	3060	3060	3060	0
172	20241017	174300	133766365	3060	3060	3060	3060	0
173	20241017	174200	133766365	3060	3060	3060	3060	0
174	20241017	174100	133766365	3060	3060	3060	3060	0
175	20241017	174000	133766365	3060	3060	3060	3060	0
176	20241017	173900	133766365	3060	3060	3060	3060	0
177	20241017	173800	133766365	3060	3060	3060	3060	0
178	20241017	173700	133766365	3060	3060	3060	3060	0
179	20241017	173600	133766365	3060	3060	3060	3060	0
180	20241017	173500	133766365	3060	3060	3060	3060	0
181	20241017	173400	133766365	3060	3060	3060	3060	0
182	20241017	173300	133766365	3060	3060	3060	3060	1005
183	20241017	173200	133766365	3060	3060	3060	3060	0
184	20241017	173100	133766365	3060	3060	3060	3060	0
185	20241017	173000	133766365	3060	3060	3060	3060	0
186	20241017	172900	133766365	3060	3060	3060	3060	0
187	20241017	172800	133766365	3060	3060	3060	3060	0
188	20241017	172700	133766365	3060	3060	3060	3060	0
189	20241017	172600	133766365	3060	3060	3060	3060	0
190	20241017	172500	133766365	3060	3060	3060	3060	0
191	20241017	172400	133766365	3060	3060	3060	3060	0
192	20241017	172300	133766365	3060	3060	3060	3060	0
193	20241017	172200	133766365	3060	3060	3060	3060	0
194	20241017	172100	133766365	3060	3060	3060	3060	0
195	20241017	172000	133766365	3060	3060	3060	3060	0
196	20241017	171900	133766365	3060	3060	3060	3060	0
197	20241017	171800	133766365	3060	3060	3060	3060	0
198	20241017	171700	133766365	3060	3060	3060	3060	0
199	20241017	171600	133766365	3060	3060	3060	3060	0
200	20241017	171500	133766365	3060	3060	3060	3060	0
201	20241017	171400	133766365	3060	3060	3060	3060	0
202	20241017	171300	133766365	3060	3060	3060	3060	0
203	20241017	171200	133766365	3060	3060	3060	3060	0
204	20241017	171100	133766365	3060	3060	3060	3060	0
205	20241017	171000	133766365	3060	3060	3060	3060	0
206	20241017	170900	133766365	3060	3060	3060	3060	0
207	20241017	170800	133766365	3060	3060	3060	3060	0
208	20241017	170700	133766365	3060	3060	3060	3060	0
209	20241017	170600	133766365	3060	3060	3060	3060	0
210	20241017	170500	133766365	3060	3060	3060	3060	0
211	20241017	170400	133766365	3060	3060	3060	3060	0
212	20241017	170300	133766365	3060	3060	3060	3060	1005
213	20241017	170200	133766365	3060	3060	3060	3060	0
214	20241017	170100	133766365	3060	3060	3060	3060	0
215	20241017	170000	133766365	3060	3060	3060	3060	0
216	20241017	165900	133766365	3060	3060	3060	3060	0
217	20241017	165800	133766365	3060	3060	3060	3060	0
218	20241017	165700	133766365	3060	3060	3060	3060	0
219	20241017	165600	133766365	3060	3060	3060	3060	0
220	20241017	165500	133766365	3060	3060	3060	3060	0
221	20241017	165400	133766365	3060	3060	3060	3060	0
222	20241017	165300	133766365	3060	3060	3060	3060	0
223	20241017	165200	133766365	3060	3060	3060	3060	0
224	20241017	165100	133766365	3060	3060	3060	3060	0
225	20241017	165000	133766365	3060	3060	3060	3060	0
226	20241017	164900	133766365	3060	3060	3060	3060	0
227	20241017	164800	133766365	3060	3060	3060	3060	0
228	20241017	164700	133766365	3060	3060	3060	3060	0
229	20241017	164600	133766365	3060	3060	3060	3060	0
230	20241017	164500	133766365	3060	3060	3060	3060	0
231	20241017	164400	133766365	3060	3060	3060	3060	0
232	20241017	164300	133766365	3060	3060	3060	3060	0
233	20241017	164200	133766365	3060	3060	3060	3060	0
234	20241017	164100	133766365	3060	3060	3060	3060	0
235	20241017	164000	133766365	3060	3060	3060	3060	0
236	20241017	163900	133766365	3060	3060	3060	3060	0
237	20241017	163800	133766365	3060	3060	3060	3060	0
238	20241017	163700	133766365	3060	3060	3060	3060	0
239	20241017	163600	133766365	3060	3060	3060	3060	0
240	20241017	163500	133766365	3060	3060	3060	3060	0
241	20241017	163400	133766365	3060	3060	3060	3060	0
242	20241017	163300	133766365	3060	3060	3060	3060	1005
243	20241017	163200	133766365	3060	3060	3060	3060	0
244	20241017	163100	133766365	3060	3060	3060	3060	0
245	20241017	163000	133766365	3060	3060	3060	3060	0
246	20241017	162900	133766365	3060	3060	3060	3060	0
247	20241017	162800	133766365	3060	3060	3060	3060	0
248	20241017	162700	133766365	3060	3060	3060	3060	0
249	20241017	162600	133766365	3060	3060	3060	3060	0
250	20241017	162500	133766365	3060	3060	3060	3060	0
251	20241017	162400	133766365	3060	3060	3060	3060	0
252	20241017	162300	133766365	3060	3060	3060	3060	0
253	20241017	162200	133766365	3060	3060	3060	3060	0
254	20241017	162100	133766365	3060	3060	3060	3060	0
255	20241017	162000	133766365	3060	3060	3060	3060	0
256	20241017	161900	133766365	3060	3060	3060	3060	0
257	20241017	161800	133766365	3060	3060	3060	3060	0
258	20241017	161700	133766365	3060	3060	3060	3060	0
259	20241017	161600	133766365	3060	3060	3060	3060	0
260	20241017	161500	133766365	3060	3060	3060	3060	0
261	20241017	161400	133766365	3060	3060	3060	3060	0
262	20241017	161300	133766365	3060	3060	3060	3060	0
263	20241017	161200	133766365	3060	3060	3060	3060	0
264	20241017	161100	133766365	3060	3060	3060	3060	0
265	20241017	161000	133766365	3060	3060	3060	3060	0
266	20241017	160900	133766365	3060	3060	3060	3060	0
267	20241017	160800	133766365	3060	3060	3060	3060	0
268	20241017	160700	133766365	3060	3060	3060	3060	0
269	20241017	160600	133766365	3060	3060	3060	3060	0
270	20241017	160500	133766365	3060	3060	3060	3060	0
271	20241017	160400	133766365	3060	3060	3060	3060	0
272	20241017	160300	133766365	3060	3060	3060	3060	1005
273	20241017	160200	133766365	3060	3060	3060	3060	0
274	20241017	160100	133766365	3060	3060	3060	3060	0
275	20241017	160000	133766365	3060	3060	3060	3060	0
276	20241017	155900	133766365	3060	3060	3060	3060	0
277	20241017	155800	133766365	3060	3060	3060	3060	0
278	20241017	155700	133766365	3060	3060	3060	3060	0
279	20241017	155600	133766365	3060	3060	3060	3060	0
280	20241017	155500	133766365	3060	3060	3060	3060	0
281	20241017	155400	133766365	3060	3060	3060	3060	0
282	20241017	155300	133766365	3060	3060	3060	3060	0
283	20241017	155200	133766365	3060	3060	3060	3060	0
284	20241017	155100	133766365	3060	3060	3060	3060	0
285	20241017	155000	133766365	3060	3060	3060	3060	0
286	20241017	154900	133766365	3060	3060	3060	3060	0
287	20241017	154800	133766365	3060	3060	3060	3060	0
288	20241017	154700	133766365	3060	3060	3060	3060	0
289	20241017	154600	133766365	3060	3060	3060	3060	0
290	20241017	154500	133766365	3060	3060	3060	3060	0
291	20241017	154400	133766365	3060	3060	3060	3060	0
292	20241017	154300	133766365	3060	3060	3060	3060	0
293	20241017	154200	133766365	3060	3060	3060	3060	0
294	20241017	154100	133766365	3060	3060	3060	3060	0
295	20241017	154000	133766365	3060	3060	3060	3060	0
296	20241017	153900	133766365	3060	3060	3060	3060	0
297	20241017	153800	133766365	3060	3060	3060	3060	0
298	20241017	153700	133766365	3060	3060	3060	3060	0
299	20241017	153600	133766365	3060	3060	3060	3060	0
300	20241017	153500	133766365	3060	3060	3060	3060	0
301	20241017	153400	133766365	3060	3060	3060	3060	0
302	20241017	153300	133766365	3060	3060	3060	3060	1005
303	20241017	153200	133766365	3060	3060	3060	3060	0
304	20241017	153100	133766365	3060	3060	3060	3060	0
305	20241017	153000	133766365	3060	3060	3060	3060	1005
306	20241017	152900	130691065	3050	3050	3050	3050	0
307	20241017	152800	130691065	3050	3050	3050	3050	0
308	20241017	152700	130691065	3050	3050	3050	3050	0
309	20241017	152600	130691065	3050	3050	3050	3050	0
310	20241017	152500	130691065	3050	3050	3050	3050	0
311	20241017	152400	130691065	3050	3050	3050	3050	0
312	20241017	152300	130691065	3050	3050	3050	3050	0
313	20241017	152200	130691065	3050	3050	3050	3050	0
314	20241017	152100	130691065	3050	3050	3050	3050	0
315	20241017	152000	130691065	3050	3050	3050	3050	0
316	20241017	151900	130691065	3050	3050	3050	3050	0
317	20241017	151800	130691065	3050	3050	3050	3050	266
318	20241017	151700	129879765	3050	3050	3050	3050	95
319	20241017	151600	129590015	3050	3050	3050	3050	300
320	20241017	151500	128675015	3050	3050	3050	3050	0
321	20241017	151400	128675015	3050	3050	3050	3050	70
322	20241017	151300	128461515	3050	3050	3050	3050	266
323	20241017	151200	127650215	3045	3045	3045	3045	0
324	20241017	151100	127650215	3045	3045	3045	3045	178
325	20241017	151000	127108205	3045	3045	3045	3045	0
326	20241017	150900	127108205	3045	3045	3045	3045	0
327	20241017	150800	127108205	3045	3045	3045	3045	0
328	20241017	150700	127108205	3045	3045	3045	3045	0
329	20241017	150600	127108205	3045	3045	3045	3045	0
330	20241017	150500	127108205	3045	3045	3045	3045	0
331	20241017	150400	127108205	3045	3045	3045	3045	1
332	20241017	150300	127105160	3045	3045	3045	3045	656
333	20241017	150200	125107640	3045	3045	3045	3045	10
334	20241017	150100	125077190	3045	3045	3045	3045	0
335	20241017	150000	125077190	3045	3045	3045	3045	0
336	20241017	145900	125077190	3045	3045	3045	3045	0
337	20241017	145800	125077190	3045	3045	3045	3045	915
338	20241017	145700	122291015	3045	3045	3045	3045	0
339	20241017	145600	122291015	3045	3045	3045	3045	0
340	20241017	145500	122291015	3045	3045	3045	3045	0
341	20241017	145400	122291015	3045	3045	3045	3045	2
342	20241017	145300	122284925	3045	3045	3045	3045	0
343	20241017	145200	122284925	3045	3045	3045	3045	100
344	20241017	145100	121980425	3050	3050	3050	3050	0
345	20241017	145000	121980425	3050	3050	3050	3050	5
346	20241017	144900	121965175	3045	3045	3045	3045	0
347	20241017	144800	121965175	3045	3045	3045	3045	2
348	20241017	144700	121959085	3045	3045	3045	3045	2
349	20241017	144600	121952995	3050	3050	3050	3050	0
350	20241017	144500	121952995	3050	3050	3050	3050	0
351	20241017	144400	121952995	3050	3050	3050	3050	0
352	20241017	144300	121952995	3050	3050	3050	3050	13
353	20241017	144200	121913345	3050	3050	3050	3050	0
354	20241017	144100	121913345	3050	3050	3050	3050	1
355	20241017	144000	121910295	3050	3050	3050	3050	0
356	20241017	143900	121910295	3050	3050	3050	3050	0
357	20241017	143800	121910295	3050	3050	3050	3050	2
358	20241017	143700	121904195	3050	3050	3050	3050	0
359	20241017	143600	121904195	3050	3050	3050	3050	5
360	20241017	143500	121888945	3050	3050	3050	3050	0
361	20241017	143400	121888945	3050	3050	3050	3050	0
362	20241017	143300	121888945	3050	3050	3050	3050	192
363	20241017	143200	121303345	3050	3050	3050	3050	700
364	20241017	143100	119168345	3055	3055	3055	3055	0
365	20241017	143000	119168345	3055	3055	3055	3055	793
366	20241017	142900	116745730	3060	3060	3060	3060	0
367	20241017	142800	116745730	3060	3060	3060	3060	0
368	20241017	142700	116745730	3060	3060	3060	3060	0
369	20241017	142600	116745730	3060	3060	3060	3060	0
370	20241017	142500	116745730	3060	3060	3060	3060	0
371	20241017	142400	116745730	3060	3060	3060	3060	50
372	20241017	142300	116592730	3055	3055	3055	3055	0
373	20241017	142200	116592730	3055	3055	3055	3055	152
374	20241017	142100	116128370	3055	3055	3055	3055	0
375	20241017	142000	116128370	3055	3055	3055	3055	0
376	20241017	141900	116128370	3055	3055	3055	3055	0
377	20241017	141800	116128370	3055	3055	3055	3055	0
378	20241017	141700	116128370	3055	3055	3055	3055	0
379	20241017	141600	116128370	3055	3055	3055	3055	123
380	20241017	141500	115752605	3055	3055	3055	3055	0
381	20241017	141400	115752605	3055	3060	3060	3055	1080
382	20241017	141300	112452190	3065	3065	3065	3065	0
383	20241017	141200	112452190	3065	3065	3065	3065	0
384	20241017	141100	112452190	3065	3065	3065	3065	0
385	20241017	141000	112452190	3065	3065	3065	3065	0
386	20241017	140900	112452190	3065	3065	3065	3065	0
387	20241017	140800	112452190	3065	3065	3065	3065	0
388	20241017	140700	112452190	3065	3065	3065	3065	47
389	20241017	140600	112308135	3065	3065	3065	3065	113
390	20241017	140500	111961790	3065	3065	3065	3065	0
391	20241017	140400	111961790	3065	3065	3065	3065	0
392	20241017	140300	111961790	3065	3065	3065	3065	346
393	20241017	140200	110901300	3065	3065	3065	3065	470
394	20241017	140100	109460750	3070	3070	3070	3070	5
395	20241017	140000	109445400	3065	3065	3065	3065	0
396	20241017	135900	109445400	3065	3070	3070	3065	129
397	20241017	135800	109049620	3075	3075	3075	3075	166
398	20241017	135700	108539170	3075	3075	3075	3075	0
399	20241017	135600	108539170	3075	3075	3075	3075	0
400	20241017	135500	108539170	3075	3075	3075	3075	0
401	20241017	135400	108539170	3075	3075	3075	3075	0
402	20241017	135300	108539170	3075	3085	3085	3075	352
403	20241017	135200	107454770	3075	3075	3075	3075	100
404	20241017	135100	107147270	3085	3085	3085	3085	0
405	20241017	135000	107147270	3085	3075	3085	3075	214
406	20241017	134900	106489190	3080	3080	3080	3080	5
407	20241017	134800	106473790	3085	3085	3085	3085	6
408	20241017	134700	106455280	3075	3075	3075	3075	208
409	20241017	134600	105815680	3085	3085	3085	3085	280
410	20241017	134500	104951880	3085	3085	3085	3085	0
411	20241017	134400	104951880	3085	3085	3085	3085	46
412	20241017	134300	104809970	3080	3080	3080	3080	3
413	20241017	134200	104800730	3080	3080	3080	3080	550
414	20241017	134100	103106730	3080	3080	3080	3080	0
415	20241017	134000	103106730	3080	3080	3080	3080	646
416	20241017	133900	101117050	3090	3090	3090	3090	1
417	20241017	133800	101113960	3090	3090	3090	3090	710
418	20241017	133700	98920060	3090	3090	3090	3090	0
419	20241017	133600	98920060	3090	3090	3090	3090	0
420	20241017	133500	98920060	3090	3090	3090	3090	1
421	20241017	133400	98916970	3085	3085	3085	3085	216
422	20241017	133300	98250610	3075	3075	3075	3075	3
423	20241017	133200	98241385	3075	3075	3075	3075	400
424	20241017	133100	97011385	3075	3075	3075	3075	10
425	20241017	133000	96980635	3075	3075	3075	3075	0
426	20241017	132900	96980635	3075	3080	3090	3075	14
427	20241017	132800	96937565	3090	3085	3090	3085	112
428	20241017	132700	96591615	3090	3090	3090	3090	13
429	20241017	132600	96551445	3090	3090	3090	3090	50
430	20241017	132500	96396945	3095	3090	3095	3090	1121
431	20241017	132400	92927540	3085	3065	3085	3065	1932
432	20241017	132300	86983005	3060	3060	3060	3060	261
433	20241017	132200	86184345	3055	3055	3055	3055	0
434	20241017	132100	86184345	3055	3050	3055	3050	1013
435	20241017	132000	83093280	3050	3050	3050	3050	91
436	20241017	131900	82815730	3050	3050	3050	3050	0
437	20241017	131800	82815730	3050	3050	3050	3050	0
438	20241017	131700	82815730	3050	3050	3050	3050	252
439	20241017	131600	82047130	3055	3055	3055	3055	17
440	20241017	131500	81995195	3055	3060	3060	3055	47
441	20241017	131400	81851605	3060	3060	3060	3060	2
442	20241017	131300	81845485	3055	3055	3055	3055	1
443	20241017	131200	81842430	3055	3040	3055	3040	1560
444	20241017	131100	77088660	3040	3040	3040	3040	0
445	20241017	131000	77088660	3040	3035	3040	3035	1722
446	20241017	130900	71854350	3020	3020	3020	3020	0
447	20241017	130800	71854350	3020	3020	3020	3020	0
448	20241017	130700	71854350	3020	3020	3020	3020	0
449	20241017	130600	71854350	3020	3020	3020	3020	10
450	20241017	130500	71824150	3015	3015	3015	3015	0
451	20241017	130400	71824150	3015	3015	3015	3015	0
452	20241017	130300	71824150	3015	3015	3015	3015	0
453	20241017	130200	71824150	3015	3020	3020	3015	100
454	20241017	130100	71522625	3035	3035	3035	3035	1
455	20241017	130000	71519590	3010	3010	3010	3010	0
456	20241017	125900	71519590	3010	3010	3010	3010	0
457	20241017	125800	71519590	3010	3025	3025	3010	300
458	20241017	125700	70616385	3030	3030	3030	3030	0
459	20241017	125600	70616385	3030	3030	3030	3030	0
460	20241017	125500	70616385	3030	3030	3030	3030	0
461	20241017	125400	70616385	3030	3030	3030	3030	131
462	20241017	125300	70219455	3030	3030	3030	3030	0
463	20241017	125200	70219455	3030	3030	3030	3030	294
464	20241017	125100	69328635	3030	3030	3030	3030	0
465	20241017	125000	69328635	3030	3030	3030	3030	2
466	20241017	124900	69322575	3010	3010	3010	3010	0
467	20241017	124800	69322575	3010	3025	3025	3010	70
468	20241017	124700	69111720	3030	3030	3030	3030	10
469	20241017	124600	69081420	3040	3040	3040	3040	0
470	20241017	124500	69081420	3040	3040	3040	3040	0
471	20241017	124400	69081420	3040	3040	3040	3040	0
472	20241017	124300	69081420	3040	3040	3040	3040	0
473	20241017	124200	69081420	3040	3040	3040	3040	20
474	20241017	124100	69020620	3040	3050	3050	3040	201
475	20241017	124000	68409570	3050	3050	3050	3050	50
476	20241017	123900	68257070	3050	3050	3050	3050	0
477	20241017	123800	68257070	3050	3050	3050	3050	0
478	20241017	123700	68257070	3050	3050	3050	3050	459
479	20241017	123600	66857120	3050	3050	3050	3050	0
480	20241017	123500	66857120	3050	3040	3050	3040	485
481	20241017	123400	65382300	3040	3040	3040	3040	0
482	20241017	123300	65382300	3040	3040	3040	3040	59
483	20241017	123200	65202940	3040	3040	3040	3040	0
484	20241017	123100	65202940	3040	3040	3040	3040	0
485	20241017	123000	65202940	3040	3040	3040	3040	0
486	20241017	122900	65202940	3040	3040	3040	3040	0
487	20241017	122800	65202940	3040	3040	3040	3040	1
488	20241017	122700	65199900	3025	3025	3025	3025	0
489	20241017	122600	65199900	3025	3025	3025	3025	30
490	20241017	122500	65109150	3025	3025	3025	3025	0
491	20241017	122400	65109150	3025	3025	3025	3025	0
492	20241017	122300	65109150	3025	3025	3025	3025	0
493	20241017	122200	65109150	3025	3025	3025	3025	0
494	20241017	122100	65109150	3025	3025	3025	3025	0
495	20241017	122000	65109150	3025	3025	3025	3025	0
496	20241017	121900	65109150	3025	3025	3025	3025	274
497	20241017	121800	64280300	3025	3015	3025	3015	801
498	20241017	121700	61865275	3000	3000	3000	3000	0
499	20241017	121600	61865275	3000	3000	3000	3000	0
500	20241017	121500	61865275	3000	3000	3000	3000	0
501	20241017	121400	61865275	3000	3000	3000	3000	0
502	20241017	121300	61865275	3000	3000	3000	3000	0
503	20241017	121200	61865275	3000	3000	3000	3000	0
504	20241017	121100	61865275	3000	3000	3000	3000	0
505	20241017	121000	61865275	3000	3000	3000	3000	0
506	20241017	120900	61865275	3000	3000	3000	3000	0
507	20241017	120800	61865275	3000	3000	3000	3000	0
508	20241017	120700	61865275	3000	3000	3000	3000	0
509	20241017	120600	61865275	3000	3000	3000	3000	0
510	20241017	120500	61865275	3000	3000	3000	3000	0
511	20241017	120400	61865275	3000	3000	3000	3000	0
512	20241017	120300	61865275	3000	3000	3000	3000	0
513	20241017	120200	61865275	3000	3000	3000	3000	6
514	20241017	120100	61847275	3000	3000	3000	3000	198
515	20241017	120000	61253275	3005	3005	3005	3005	0
516	20241017	115900	61253275	3005	3005	3005	3005	238
517	20241017	115800	60538085	3005	3005	3005	3005	300
518	20241017	115700	59636585	3020	3020	3020	3020	0
519	20241017	115600	59636585	3020	3015	3020	3015	634
520	20241017	115500	57724630	3015	3015	3015	3015	0
521	20241017	115400	57724630	3015	3015	3015	3015	0
522	20241017	115300	57724630	3015	3015	3015	3015	10
523	20241017	115200	57694480	3020	3020	3020	3020	0
524	20241017	115100	57694480	3020	2995	3020	2995	2076
525	20241017	115000	51427750	2995	2995	2995	2995	0
526	20241017	114900	51427750	2995	2995	2995	2995	0
527	20241017	114800	51427750	2995	2995	2995	2995	0
528	20241017	114700	51427750	2995	2995	2995	2995	237
529	20241017	114600	50717935	2990	2990	2990	2990	0
530	20241017	114500	50717935	2990	2990	2990	2990	0
531	20241017	114400	50717935	2990	2990	2990	2990	0
532	20241017	114300	50717935	2990	2990	2990	2990	1
533	20241017	114200	50714945	3000	3000	3000	3000	0
534	20241017	114100	50714945	3000	3000	3000	3000	74
535	20241017	114000	50492945	3000	3000	3000	3000	100
536	20241017	113900	50192945	3000	3000	3000	3000	176
537	20241017	113800	49664945	2995	2995	2995	2995	0
538	20241017	113700	49664945	2995	2995	2995	2995	0
539	20241017	113600	49664945	2995	2995	2995	2995	0
540	20241017	113500	49664945	2995	2995	2995	2995	0
541	20241017	113400	49664945	2995	2995	2995	2995	681
542	20241017	113300	47625350	2995	2995	2995	2995	0
543	20241017	113200	47625350	2995	2995	2995	2995	0
544	20241017	113100	47625350	2995	2995	2995	2995	0
545	20241017	113000	47625350	2995	2995	2995	2995	101
546	20241017	112900	47322855	2995	2990	2995	2990	758
547	20241017	112800	45055650	2970	2970	2970	2970	0
548	20241017	112700	45055650	2970	2970	2970	2970	0
549	20241017	112600	45055650	2970	2970	2970	2970	0
550	20241017	112500	45055650	2970	2970	2970	2970	2
551	20241017	112400	45049710	2990	2990	2990	2990	10
552	20241017	112300	45019810	2990	2990	2990	2990	30
553	20241017	112200	44930110	2990	2990	2990	2990	0
554	20241017	112100	44930110	2990	2990	2990	2990	1
555	20241017	112000	44927120	2970	2970	2970	2970	0
556	20241017	111900	44927120	2970	2970	2970	2970	0
557	20241017	111800	44927120	2970	2970	2970	2970	0
558	20241017	111700	44927120	2970	2970	2970	2970	0
559	20241017	111600	44927120	2970	2970	2970	2970	162
560	20241017	111500	44445980	2970	2970	2970	2970	250
561	20241017	111400	43703480	2985	2985	2985	2985	0
562	20241017	111300	43703480	2985	2985	2985	2985	605
563	20241017	111200	41897555	2975	2975	2975	2975	0
564	20241017	111100	41897555	2975	2975	2975	2975	0
565	20241017	111000	41897555	2975	2975	2975	2975	222
566	20241017	110900	41237105	2975	2975	2975	2975	0
567	20241017	110800	41237105	2975	2975	2975	2975	0
568	20241017	110700	41237105	2975	2975	2975	2975	0
569	20241017	110600	41237105	2975	2975	2975	2975	0
570	20241017	110500	41237105	2975	2975	2975	2975	0
571	20241017	110400	41237105	2975	2975	2975	2975	0
572	20241017	110300	41237105	2975	2975	2975	2975	0
573	20241017	110200	41237105	2975	2975	2975	2975	10
574	20241017	110100	41207355	2975	2975	2975	2975	44
575	20241017	110000	41076455	2975	2975	2975	2975	0
576	20241017	105900	41076455	2975	2975	2975	2975	0
577	20241017	105800	41076455	2975	2975	2975	2975	0
578	20241017	105700	41076455	2975	2975	2975	2975	0
579	20241017	105600	41076455	2975	2975	2975	2975	0
580	20241017	105500	41076455	2975	2975	2975	2975	0
581	20241017	105400	41076455	2975	2975	2975	2975	1
582	20241017	105300	41073480	2965	2965	2965	2965	0
583	20241017	105200	41073480	2965	2965	2965	2965	0
584	20241017	105100	41073480	2965	2965	2965	2965	0
585	20241017	105000	41073480	2965	2965	2965	2965	0
586	20241017	104900	41073480	2965	2965	2965	2965	0
587	20241017	104800	41073480	2965	2965	2965	2965	0
588	20241017	104700	41073480	2965	2965	2965	2965	0
589	20241017	104600	41073480	2965	2965	2965	2965	0
590	20241017	104500	41073480	2965	2980	2980	2965	111
591	20241017	104400	40744140	2980	2980	2980	2980	9
592	20241017	104300	40717320	2985	2985	2985	2985	0
593	20241017	104200	40717320	2985	2985	2985	2985	0
594	20241017	104100	40717320	2985	2985	2985	2985	0
595	20241017	104000	40717320	2985	2980	2985	2975	32
596	20241017	103900	40621970	2985	2985	2985	2985	0
597	20241017	103800	40621970	2985	2985	2985	2985	3
598	20241017	103700	40613015	2985	2985	2985	2985	0
599	20241017	103600	40613015	2985	2985	2985	2985	0
600	20241017	103500	40613015	2985	2985	2985	2985	0
601	20241017	103400	40613015	2985	2985	2985	2985	0
602	20241017	103300	40613015	2985	2985	2985	2985	0
603	20241017	103200	40613015	2985	2985	2985	2985	0
604	20241017	103100	40613015	2985	2985	2985	2985	0
605	20241017	103000	40613015	2985	2985	2985	2985	0
606	20241017	102900	40613015	2985	2985	2985	2985	50
607	20241017	102800	40463765	2985	2985	2985	2985	1348
608	20241017	102700	36439985	2985	2985	2985	2985	0
609	20241017	102600	36439985	2985	2985	2985	2985	0
610	20241017	102500	36439985	2985	2985	2985	2985	5
611	20241017	102400	36425060	2985	2985	2985	2985	1
612	20241017	102300	36422075	2960	2960	2960	2960	0
613	20241017	102200	36422075	2960	2960	2960	2960	0
614	20241017	102100	36422075	2960	2960	2960	2960	0
615	20241017	102000	36422075	2960	2960	2960	2960	50
616	20241017	101900	36274075	2960	2970	2990	2960	743
617	20241017	101800	34070460	2970	2970	2970	2970	20
618	20241017	101700	34011060	2970	2970	2970	2970	0
619	20241017	101600	34011060	2970	2970	2970	2970	0
620	20241017	101500	34011060	2970	2960	2970	2960	2294
621	20241017	101400	27220240	2960	2960	2960	2960	0
622	20241017	101300	27220240	2960	2960	2960	2960	110
623	20241017	101200	26894640	2960	2960	2960	2960	10
624	20241017	101100	26865040	2960	2960	2960	2960	0
625	20241017	101000	26865040	2960	2960	2960	2960	0
626	20241017	100900	26865040	2960	2960	2960	2960	0
627	20241017	100800	26865040	2960	2960	2960	2960	5
628	20241017	100700	26850240	2965	2965	2965	2965	0
629	20241017	100600	26850240	2965	2955	2965	2950	337
630	20241017	100500	25855740	2970	2960	2970	2960	98
631	20241017	100400	25564950	2955	2955	2955	2955	0
632	20241017	100300	25564950	2955	2955	2955	2955	352
633	20241017	100200	24524790	2955	2955	2955	2955	300
634	20241017	100100	23638290	2955	2955	2955	2955	78
635	20241017	100000	23407800	2950	2950	2950	2950	0
636	20241017	095900	23407800	2950	2950	2950	2950	34
637	20241017	095800	23307500	2950	2950	2950	2950	2206
638	20241017	095700	16799800	2955	2955	2955	2955	0
639	20241017	095600	16799800	2955	2955	2955	2955	0
640	20241017	095500	16799800	2955	2955	2955	2955	0
641	20241017	095400	16799800	2955	2955	2955	2955	0
642	20241017	095300	16799800	2955	2955	2955	2955	5
643	20241017	095200	16785025	2955	2955	2955	2955	26
644	20241017	095100	16708195	2955	2955	2955	2955	0
645	20241017	095000	16708195	2955	2955	2955	2955	0
646	20241017	094900	16708195	2955	2955	2955	2955	0
647	20241017	094800	16708195	2955	2955	2955	2955	10
648	20241017	094700	16678645	2955	2955	2955	2955	0
649	20241017	094600	16678645	2955	2955	2955	2955	0
650	20241017	094500	16678645	2955	2955	2955	2955	0
651	20241017	094400	16678645	2955	2955	2955	2955	25
652	20241017	094300	16604770	2955	2955	2955	2955	0
653	20241017	094200	16604770	2955	2955	2955	2955	0
654	20241017	094100	16604770	2955	2955	2955	2955	3
655	20241017	094000	16595905	2955	2950	2955	2950	230
656	20241017	093900	15917375	2950	2950	2950	2950	0
657	20241017	093800	15917375	2950	2950	2950	2950	45
658	20241017	093700	15784625	2950	2950	2950	2950	231
659	20241017	093600	15103175	2950	2950	2950	2950	187
660	20241017	093500	14551525	2950	2955	2955	2950	392
661	20241017	093400	13394880	2955	2955	2955	2955	16
662	20241017	093300	13347600	2950	2950	2950	2950	20
663	20241017	093200	13288600	2955	2955	2955	2955	15
664	20241017	093100	13244275	2955	2955	2955	2955	45
665	20241017	093000	13111300	2955	2955	2955	2955	0
666	20241017	092900	13111300	2955	2955	2955	2955	10
667	20241017	092800	13081750	2955	2955	2955	2955	10
668	20241017	092700	13052200	2955	2955	2955	2955	70
669	20241017	092600	12845350	2955	2955	2955	2955	50
670	20241017	092500	12697600	2950	2950	2950	2950	190
671	20241017	092400	12137100	2950	2950	2950	2950	15
672	20241017	092300	12092850	2950	2950	2950	2950	0
673	20241017	092200	12092850	2950	2950	2950	2950	1728
674	20241017	092100	6995250	2950	2955	2955	2950	136
675	20241017	092000	6593870	2955	2955	2955	2955	20
676	20241017	091900	6534770	2955	2960	2960	2955	56
677	20241017	091800	6369285	2960	2965	2965	2960	862
678	20241017	091700	3813550	2960	2960	2960	2960	0
679	20241017	091600	3813550	2960	2970	2970	2960	77
680	20241017	091500	3584930	2970	2970	2970	2970	200
681	20241017	091400	2990930	2955	2955	2955	2955	0
682	20241017	091300	2990930	2955	2955	2955	2955	0
683	20241017	091200	2990930	2955	2955	2955	2955	0
684	20241017	091100	2990930	2955	2955	2955	2955	0
685	20241017	091000	2990930	2955	2955	2955	2955	0
686	20241017	090900	2990930	2955	2955	2955	2955	11
687	20241017	090800	2958425	2970	2970	2970	2970	25
688	20241017	090700	2884175	2970	2970	2970	2960	31
689	20241017	090600	2792205	2970	2970	2970	2970	11
690	20241017	090500	2759535	2950	2950	2950	2950	0
691	20241017	090400	2759535	2950	2950	2950	2950	0
692	20241017	090300	2759535	2950	2950	2950	2950	47
693	20241017	090200	2620885	2970	2985	2985	2970	30
694	20241017	090100	2531635	3025	2960	3025	2960	738
695	20241017	090000	343280	2955	2960	2960	2945	116