KissMeData/217820/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	204300	127620390	2985	2985	2985	2985	81
3	20241016	204200	127620390	2985	2985	2985	2985	0
4	20241016	204100	127620390	2985	2985	2985	2985	0
5	20241016	204000	127620390	2985	2985	2985	2985	0
6	20241016	203900	127620390	2985	2985	2985	2985	0
7	20241016	203800	127620390	2985	2985	2985	2985	0
8	20241016	203700	127620390	2985	2985	2985	2985	0
9	20241016	203600	127620390	2985	2985	2985	2985	0
10	20241016	203500	127620390	2985	2985	2985	2985	0
11	20241016	203400	127620390	2985	2985	2985	2985	0
12	20241016	203300	127620390	2985	2985	2985	2985	0
13	20241016	203200	127620390	2985	2985	2985	2985	0
14	20241016	203100	127620390	2985	2985	2985	2985	0
15	20241016	203000	127620390	2985	2985	2985	2985	0
16	20241016	202900	127620390	2985	2985	2985	2985	0
17	20241016	202800	127620390	2985	2985	2985	2985	0
18	20241016	202700	127620390	2985	2985	2985	2985	0
19	20241016	202600	127620390	2985	2985	2985	2985	0
20	20241016	202500	127620390	2985	2985	2985	2985	0
21	20241016	202400	127620390	2985	2985	2985	2985	0
22	20241016	202300	127620390	2985	2985	2985	2985	0
23	20241016	202200	127620390	2985	2985	2985	2985	0
24	20241016	202100	127620390	2985	2985	2985	2985	0
25	20241016	202000	127620390	2985	2985	2985	2985	0
26	20241016	201900	127620390	2985	2985	2985	2985	0
27	20241016	201800	127620390	2985	2985	2985	2985	0
28	20241016	201700	127620390	2985	2985	2985	2985	0
29	20241016	201600	127620390	2985	2985	2985	2985	0
30	20241016	201500	127620390	2985	2985	2985	2985	0
31	20241016	201400	127620390	2985	2985	2985	2985	0
32	20241016	201300	127620390	2985	2985	2985	2985	81
33	20241016	201200	127620390	2985	2985	2985	2985	0
34	20241016	201100	127620390	2985	2985	2985	2985	0
35	20241016	201000	127620390	2985	2985	2985	2985	0
36	20241016	200900	127620390	2985	2985	2985	2985	0
37	20241016	200800	127620390	2985	2985	2985	2985	0
38	20241016	200700	127620390	2985	2985	2985	2985	0
39	20241016	200600	127620390	2985	2985	2985	2985	0
40	20241016	200500	127620390	2985	2985	2985	2985	0
41	20241016	200400	127620390	2985	2985	2985	2985	0
42	20241016	200300	127620390	2985	2985	2985	2985	0
43	20241016	200200	127620390	2985	2985	2985	2985	0
44	20241016	200100	127620390	2985	2985	2985	2985	0
45	20241016	200000	127620390	2985	2985	2985	2985	0
46	20241016	195900	127620390	2985	2985	2985	2985	0
47	20241016	195800	127620390	2985	2985	2985	2985	0
48	20241016	195700	127620390	2985	2985	2985	2985	0
49	20241016	195600	127620390	2985	2985	2985	2985	0
50	20241016	195500	127620390	2985	2985	2985	2985	0
51	20241016	195400	127620390	2985	2985	2985	2985	0
52	20241016	195300	127620390	2985	2985	2985	2985	0
53	20241016	195200	127620390	2985	2985	2985	2985	0
54	20241016	195100	127620390	2985	2985	2985	2985	0
55	20241016	195000	127620390	2985	2985	2985	2985	0
56	20241016	194900	127620390	2985	2985	2985	2985	0
57	20241016	194800	127620390	2985	2985	2985	2985	0
58	20241016	194700	127620390	2985	2985	2985	2985	0
59	20241016	194600	127620390	2985	2985	2985	2985	0
60	20241016	194500	127620390	2985	2985	2985	2985	0
61	20241016	194400	127620390	2985	2985	2985	2985	0
62	20241016	194300	127620390	2985	2985	2985	2985	81
63	20241016	194200	127620390	2985	2985	2985	2985	0
64	20241016	194100	127620390	2985	2985	2985	2985	0
65	20241016	194000	127620390	2985	2985	2985	2985	0
66	20241016	193900	127620390	2985	2985	2985	2985	0
67	20241016	193800	127620390	2985	2985	2985	2985	0
68	20241016	193700	127620390	2985	2985	2985	2985	0
69	20241016	193600	127620390	2985	2985	2985	2985	0
70	20241016	193500	127620390	2985	2985	2985	2985	0
71	20241016	193400	127620390	2985	2985	2985	2985	0
72	20241016	193300	127620390	2985	2985	2985	2985	0
73	20241016	193200	127620390	2985	2985	2985	2985	0
74	20241016	193100	127620390	2985	2985	2985	2985	0
75	20241016	193000	127620390	2985	2985	2985	2985	0
76	20241016	192900	127620390	2985	2985	2985	2985	0
77	20241016	192800	127620390	2985	2985	2985	2985	0
78	20241016	192700	127620390	2985	2985	2985	2985	0
79	20241016	192600	127620390	2985	2985	2985	2985	0
80	20241016	192500	127620390	2985	2985	2985	2985	0
81	20241016	192400	127620390	2985	2985	2985	2985	0
82	20241016	192300	127620390	2985	2985	2985	2985	0
83	20241016	192200	127620390	2985	2985	2985	2985	0
84	20241016	192100	127620390	2985	2985	2985	2985	0
85	20241016	192000	127620390	2985	2985	2985	2985	0
86	20241016	191900	127620390	2985	2985	2985	2985	0
87	20241016	191800	127620390	2985	2985	2985	2985	0
88	20241016	191700	127620390	2985	2985	2985	2985	0
89	20241016	191600	127620390	2985	2985	2985	2985	0
90	20241016	191500	127620390	2985	2985	2985	2985	0
91	20241016	191400	127620390	2985	2985	2985	2985	0
92	20241016	191300	127620390	2985	2985	2985	2985	81
93	20241016	191200	127620390	2985	2985	2985	2985	0
94	20241016	191100	127620390	2985	2985	2985	2985	0
95	20241016	191000	127620390	2985	2985	2985	2985	0
96	20241016	190900	127620390	2985	2985	2985	2985	0
97	20241016	190800	127620390	2985	2985	2985	2985	0
98	20241016	190700	127620390	2985	2985	2985	2985	0
99	20241016	190600	127620390	2985	2985	2985	2985	0
100	20241016	190500	127620390	2985	2985	2985	2985	0
101	20241016	190400	127620390	2985	2985	2985	2985	0
102	20241016	190300	127620390	2985	2985	2985	2985	0
103	20241016	190200	127620390	2985	2985	2985	2985	0
104	20241016	190100	127620390	2985	2985	2985	2985	0
105	20241016	190000	127620390	2985	2985	2985	2985	0
106	20241016	185900	127620390	2985	2985	2985	2985	0
107	20241016	185800	127620390	2985	2985	2985	2985	0
108	20241016	185700	127620390	2985	2985	2985	2985	0
109	20241016	185600	127620390	2985	2985	2985	2985	0
110	20241016	185500	127620390	2985	2985	2985	2985	0
111	20241016	185400	127620390	2985	2985	2985	2985	0
112	20241016	185300	127620390	2985	2985	2985	2985	0
113	20241016	185200	127620390	2985	2985	2985	2985	0
114	20241016	185100	127620390	2985	2985	2985	2985	0
115	20241016	185000	127620390	2985	2985	2985	2985	0
116	20241016	184900	127620390	2985	2985	2985	2985	0
117	20241016	184800	127620390	2985	2985	2985	2985	0
118	20241016	184700	127620390	2985	2985	2985	2985	0
119	20241016	184600	127620390	2985	2985	2985	2985	0
120	20241016	184500	127620390	2985	2985	2985	2985	0
121	20241016	184400	127620390	2985	2985	2985	2985	0
122	20241016	184300	127620390	2985	2985	2985	2985	81
123	20241016	184200	127620390	2985	2985	2985	2985	0
124	20241016	184100	127620390	2985	2985	2985	2985	0
125	20241016	184000	127620390	2985	2985	2985	2985	0
126	20241016	183900	127620390	2985	2985	2985	2985	0
127	20241016	183800	127620390	2985	2985	2985	2985	0
128	20241016	183700	127620390	2985	2985	2985	2985	0
129	20241016	183600	127620390	2985	2985	2985	2985	0
130	20241016	183500	127620390	2985	2985	2985	2985	0
131	20241016	183400	127620390	2985	2985	2985	2985	0
132	20241016	183300	127620390	2985	2985	2985	2985	0
133	20241016	183200	127620390	2985	2985	2985	2985	0
134	20241016	183100	127620390	2985	2985	2985	2985	0
135	20241016	183000	127620390	2985	2985	2985	2985	0
136	20241016	182900	127620390	2985	2985	2985	2985	0
137	20241016	182800	127620390	2985	2985	2985	2985	0
138	20241016	182700	127620390	2985	2985	2985	2985	0
139	20241016	182600	127620390	2985	2985	2985	2985	0
140	20241016	182500	127620390	2985	2985	2985	2985	0
141	20241016	182400	127620390	2985	2985	2985	2985	0
142	20241016	182300	127620390	2985	2985	2985	2985	0
143	20241016	182200	127620390	2985	2985	2985	2985	0
144	20241016	182100	127620390	2985	2985	2985	2985	0
145	20241016	182000	127620390	2985	2985	2985	2985	0
146	20241016	181900	127620390	2985	2985	2985	2985	0
147	20241016	181800	127620390	2985	2985	2985	2985	0
148	20241016	181700	127620390	2985	2985	2985	2985	0
149	20241016	181600	127620390	2985	2985	2985	2985	0
150	20241016	181500	127620390	2985	2985	2985	2985	0
151	20241016	181400	127620390	2985	2985	2985	2985	0
152	20241016	181300	127620390	2985	2985	2985	2985	81
153	20241016	181200	127620390	2985	2985	2985	2985	0
154	20241016	181100	127620390	2985	2985	2985	2985	0
155	20241016	181000	127620390	2985	2985	2985	2985	0
156	20241016	180900	127620390	2985	2985	2985	2985	0
157	20241016	180800	127620390	2985	2985	2985	2985	0
158	20241016	180700	127620390	2985	2985	2985	2985	0
159	20241016	180600	127620390	2985	2985	2985	2985	0
160	20241016	180500	127620390	2985	2985	2985	2985	0
161	20241016	180400	127620390	2985	2985	2985	2985	0
162	20241016	180300	127620390	2985	2985	2985	2985	0
163	20241016	180200	127620390	2985	2985	2985	2985	0
164	20241016	180100	127620390	2985	2985	2985	2985	0
165	20241016	180000	127620390	2985	2985	2985	2985	0
166	20241016	175900	127620390	2985	2985	2985	2985	0
167	20241016	175800	127620390	2985	2985	2985	2985	0
168	20241016	175700	127620390	2985	2985	2985	2985	0
169	20241016	175600	127620390	2985	2985	2985	2985	0
170	20241016	175500	127620390	2985	2985	2985	2985	0
171	20241016	175400	127620390	2985	2985	2985	2985	0
172	20241016	175300	127620390	2985	2985	2985	2985	0
173	20241016	175200	127620390	2985	2985	2985	2985	0
174	20241016	175100	127620390	2985	2985	2985	2985	0
175	20241016	175000	127620390	2985	2985	2985	2985	0
176	20241016	174900	127620390	2985	2985	2985	2985	0
177	20241016	174800	127620390	2985	2985	2985	2985	0
178	20241016	174700	127620390	2985	2985	2985	2985	0
179	20241016	174600	127620390	2985	2985	2985	2985	0
180	20241016	174500	127620390	2985	2985	2985	2985	0
181	20241016	174400	127620390	2985	2985	2985	2985	0
182	20241016	174300	127620390	2985	2985	2985	2985	81
183	20241016	174200	127620390	2985	2985	2985	2985	0
184	20241016	174100	127620390	2985	2985	2985	2985	0
185	20241016	174000	127620390	2985	2985	2985	2985	0
186	20241016	173900	127620390	2985	2985	2985	2985	0
187	20241016	173800	127620390	2985	2985	2985	2985	0
188	20241016	173700	127620390	2985	2985	2985	2985	0
189	20241016	173600	127620390	2985	2985	2985	2985	0
190	20241016	173500	127620390	2985	2985	2985	2985	0
191	20241016	173400	127620390	2985	2985	2985	2985	0
192	20241016	173300	127620390	2985	2985	2985	2985	0
193	20241016	173200	127620390	2985	2985	2985	2985	0
194	20241016	173100	127620390	2985	2985	2985	2985	0
195	20241016	173000	127620390	2985	2985	2985	2985	0
196	20241016	172900	127620390	2985	2985	2985	2985	0
197	20241016	172800	127620390	2985	2985	2985	2985	0
198	20241016	172700	127620390	2985	2985	2985	2985	0
199	20241016	172600	127620390	2985	2985	2985	2985	0
200	20241016	172500	127620390	2985	2985	2985	2985	0
201	20241016	172400	127620390	2985	2985	2985	2985	0
202	20241016	172300	127620390	2985	2985	2985	2985	0
203	20241016	172200	127620390	2985	2985	2985	2985	0
204	20241016	172100	127620390	2985	2985	2985	2985	0
205	20241016	172000	127620390	2985	2985	2985	2985	0
206	20241016	171900	127620390	2985	2985	2985	2985	0
207	20241016	171800	127620390	2985	2985	2985	2985	0
208	20241016	171700	127620390	2985	2985	2985	2985	0
209	20241016	171600	127620390	2985	2985	2985	2985	0
210	20241016	171500	127620390	2985	2985	2985	2985	0
211	20241016	171400	127620390	2985	2985	2985	2985	0
212	20241016	171300	127620390	2985	2985	2985	2985	81
213	20241016	171200	127620390	2985	2985	2985	2985	0
214	20241016	171100	127620390	2985	2985	2985	2985	0
215	20241016	171000	127620390	2985	2985	2985	2985	0
216	20241016	170900	127620390	2985	2985	2985	2985	0
217	20241016	170800	127620390	2985	2985	2985	2985	0
218	20241016	170700	127620390	2985	2985	2985	2985	0
219	20241016	170600	127620390	2985	2985	2985	2985	0
220	20241016	170500	127620390	2985	2985	2985	2985	0
221	20241016	170400	127620390	2985	2985	2985	2985	0
222	20241016	170300	127620390	2985	2985	2985	2985	0
223	20241016	170200	127620390	2985	2985	2985	2985	0
224	20241016	170100	127620390	2985	2985	2985	2985	0
225	20241016	170000	127620390	2985	2985	2985	2985	0
226	20241016	165900	127620390	2985	2985	2985	2985	0
227	20241016	165800	127620390	2985	2985	2985	2985	0
228	20241016	165700	127620390	2985	2985	2985	2985	0
229	20241016	165600	127620390	2985	2985	2985	2985	0
230	20241016	165500	127620390	2985	2985	2985	2985	0
231	20241016	165400	127620390	2985	2985	2985	2985	0
232	20241016	165300	127620390	2985	2985	2985	2985	0
233	20241016	165200	127620390	2985	2985	2985	2985	0
234	20241016	165100	127620390	2985	2985	2985	2985	0
235	20241016	165000	127620390	2985	2985	2985	2985	0
236	20241016	164900	127620390	2985	2985	2985	2985	0
237	20241016	164800	127620390	2985	2985	2985	2985	0
238	20241016	164700	127620390	2985	2985	2985	2985	0
239	20241016	164600	127620390	2985	2985	2985	2985	0
240	20241016	164500	127620390	2985	2985	2985	2985	0
241	20241016	164400	127620390	2985	2985	2985	2985	0
242	20241016	164300	127620390	2985	2985	2985	2985	81
243	20241016	164200	127620390	2985	2985	2985	2985	0
244	20241016	164100	127620390	2985	2985	2985	2985	0
245	20241016	164000	127620390	2985	2985	2985	2985	0
246	20241016	163900	127620390	2985	2985	2985	2985	0
247	20241016	163800	127620390	2985	2985	2985	2985	0
248	20241016	163700	127620390	2985	2985	2985	2985	0
249	20241016	163600	127620390	2985	2985	2985	2985	0
250	20241016	163500	127620390	2985	2985	2985	2985	0
251	20241016	163400	127620390	2985	2985	2985	2985	0
252	20241016	163300	127620390	2985	2985	2985	2985	0
253	20241016	163200	127620390	2985	2985	2985	2985	0
254	20241016	163100	127620390	2985	2985	2985	2985	0
255	20241016	163000	127620390	2985	2985	2985	2985	0
256	20241016	162900	127620390	2985	2985	2985	2985	0
257	20241016	162800	127620390	2985	2985	2985	2985	0
258	20241016	162700	127620390	2985	2985	2985	2985	0
259	20241016	162600	127620390	2985	2985	2985	2985	0
260	20241016	162500	127620390	2985	2985	2985	2985	0
261	20241016	162400	127620390	2985	2985	2985	2985	0
262	20241016	162300	127620390	2985	2985	2985	2985	0
263	20241016	162200	127620390	2985	2985	2985	2985	0
264	20241016	162100	127620390	2985	2985	2985	2985	0
265	20241016	162000	127620390	2985	2985	2985	2985	0
266	20241016	161900	127620390	2985	2985	2985	2985	0
267	20241016	161800	127620390	2985	2985	2985	2985	0
268	20241016	161700	127620390	2985	2985	2985	2985	0
269	20241016	161600	127620390	2985	2985	2985	2985	0
270	20241016	161500	127620390	2985	2985	2985	2985	0
271	20241016	161400	127620390	2985	2985	2985	2985	0
272	20241016	161300	127620390	2985	2985	2985	2985	81
273	20241016	161200	127620390	2985	2985	2985	2985	0
274	20241016	161100	127620390	2985	2985	2985	2985	0
275	20241016	161000	127620390	2985	2985	2985	2985	0
276	20241016	160900	127620390	2985	2985	2985	2985	0
277	20241016	160800	127620390	2985	2985	2985	2985	0
278	20241016	160700	127620390	2985	2985	2985	2985	0
279	20241016	160600	127620390	2985	2985	2985	2985	0
280	20241016	160500	127620390	2985	2985	2985	2985	0
281	20241016	160400	127620390	2985	2985	2985	2985	0
282	20241016	160300	127620390	2985	2985	2985	2985	0
283	20241016	160200	127620390	2985	2985	2985	2985	0
284	20241016	160100	127620390	2985	2985	2985	2985	0
285	20241016	160000	127620390	2985	2985	2985	2985	0
286	20241016	155900	127620390	2985	2985	2985	2985	0
287	20241016	155800	127620390	2985	2985	2985	2985	0
288	20241016	155700	127620390	2985	2985	2985	2985	0
289	20241016	155600	127620390	2985	2985	2985	2985	0
290	20241016	155500	127620390	2985	2985	2985	2985	0
291	20241016	155400	127620390	2985	2985	2985	2985	0
292	20241016	155300	127620390	2985	2985	2985	2985	0
293	20241016	155200	127620390	2985	2985	2985	2985	0
294	20241016	155100	127620390	2985	2985	2985	2985	0
295	20241016	155000	127620390	2985	2985	2985	2985	0
296	20241016	154900	127620390	2985	2985	2985	2985	0
297	20241016	154800	127620390	2985	2985	2985	2985	0
298	20241016	154700	127620390	2985	2985	2985	2985	0
299	20241016	154600	127620390	2985	2985	2985	2985	0
300	20241016	154500	127620390	2985	2985	2985	2985	0
301	20241016	154400	127620390	2985	2985	2985	2985	0
302	20241016	154300	127620390	2985	2985	2985	2985	81
303	20241016	154200	127620390	2985	2985	2985	2985	0
304	20241016	154100	127620390	2985	2985	2985	2985	0
305	20241016	154000	127620390	2985	2985	2985	2985	0
306	20241016	153900	127620390	2985	2985	2985	2985	0
307	20241016	153800	127620390	2985	2985	2985	2985	0
308	20241016	153700	127620390	2985	2985	2985	2985	0
309	20241016	153600	127620390	2985	2985	2985	2985	0
310	20241016	153500	127620390	2985	2985	2985	2985	0
311	20241016	153400	127620390	2985	2985	2985	2985	0
312	20241016	153300	127620390	2985	2985	2985	2985	0
313	20241016	153200	127620390	2985	2985	2985	2985	0
314	20241016	153100	127620390	2985	2985	2985	2985	0
315	20241016	153000	127620390	2985	2985	2985	2985	81
316	20241016	152900	127378605	2985	2985	2985	2985	0
317	20241016	152800	127378605	2985	2985	2985	2985	0
318	20241016	152700	127378605	2985	2985	2985	2985	0
319	20241016	152600	127378605	2985	2985	2985	2985	0
320	20241016	152500	127378605	2985	2985	2985	2985	0
321	20241016	152400	127378605	2985	2985	2985	2985	0
322	20241016	152300	127378605	2985	2985	2985	2985	0
323	20241016	152200	127378605	2985	2985	2985	2985	0
324	20241016	152100	127378605	2985	2985	2985	2985	0
325	20241016	152000	127378605	2985	2985	2985	2985	0
326	20241016	151900	127378605	2985	2980	2985	2980	334
327	20241016	151800	126383270	2980	2980	2980	2980	0
328	20241016	151700	126383270	2980	2980	2980	2980	2
329	20241016	151600	126377310	2980	2980	2980	2980	11
330	20241016	151500	126344530	2980	2980	2980	2980	11
331	20241016	151400	126311750	2980	2980	2980	2980	0
332	20241016	151300	126311750	2980	2980	2980	2980	13
333	20241016	151200	126273010	2980	2975	2980	2975	71
334	20241016	151100	126061460	2975	2970	2975	2970	1054
335	20241016	151000	122928380	2970	2970	2970	2970	0
336	20241016	150900	122928380	2970	2970	2970	2970	0
337	20241016	150800	122928380	2970	2970	2970	2970	964
338	20241016	150700	120065300	2970	2970	2970	2970	650
339	20241016	150600	118134800	2975	2975	2975	2975	0
340	20241016	150500	118134800	2975	2975	2975	2975	0
341	20241016	150400	118134800	2975	2975	2975	2975	69
342	20241016	150300	117929525	2975	2975	2975	2975	56
343	20241016	150200	117762925	2975	2975	2975	2975	12
344	20241016	150100	117727225	2975	2975	2975	2975	675
345	20241016	150000	115719100	2975	2980	2980	2975	694
346	20241016	145900	113654440	2980	2980	2980	2980	0
347	20241016	145800	113654440	2980	2980	2980	2980	0
348	20241016	145700	113654440	2980	2980	2980	2980	12
349	20241016	145600	113618680	2980	2980	2980	2980	0
350	20241016	145500	113618680	2980	2980	2980	2980	0
351	20241016	145400	113618680	2980	2980	2980	2980	10
352	20241016	145300	113588880	2980	2980	2980	2980	10
353	20241016	145200	113559080	2980	2980	2980	2980	0
354	20241016	145100	113559080	2980	2980	2980	2980	0
355	20241016	145000	113559080	2980	2980	2980	2980	1
356	20241016	144900	113556100	2975	2975	2975	2975	150
357	20241016	144800	113109850	2975	2975	2975	2975	5
358	20241016	144700	113094975	2980	2980	2980	2980	1
359	20241016	144600	113091995	2975	2975	2975	2975	0
360	20241016	144500	113091995	2975	2980	2980	2975	345
361	20241016	144400	112065120	2980	2980	2980	2980	0
362	20241016	144300	112065120	2980	2980	2980	2980	50
363	20241016	144200	111916120	2975	2975	2975	2975	0
364	20241016	144100	111916120	2975	2975	2975	2975	0
365	20241016	144000	111916120	2975	2975	2975	2975	0
366	20241016	143900	111916120	2975	2975	2975	2975	30
367	20241016	143800	111826870	2975	2975	2975	2975	0
368	20241016	143700	111826870	2975	2975	2975	2975	0
369	20241016	143600	111826870	2975	2975	2975	2975	193
370	20241016	143500	111252695	2975	2975	2975	2975	10
371	20241016	143400	111222945	2975	2975	2975	2975	50
372	20241016	143300	111074195	2975	2975	2975	2975	0
373	20241016	143200	111074195	2975	2975	2975	2975	22
374	20241016	143100	111008745	2975	2975	2975	2975	1
375	20241016	143000	111005770	2970	2970	2970	2970	0
376	20241016	142900	111005770	2970	2970	2970	2970	97
377	20241016	142800	110717680	2980	2980	2980	2980	0
378	20241016	142700	110717680	2980	2980	2980	2980	0
379	20241016	142600	110717680	2980	2980	2980	2980	1
380	20241016	142500	110714700	2975	2975	2975	2975	203
381	20241016	142400	110110775	2980	2980	2980	2980	0
382	20241016	142300	110110775	2980	2980	2980	2980	0
383	20241016	142200	110110775	2980	2980	2980	2980	0
384	20241016	142100	110110775	2980	2980	2980	2980	4
385	20241016	142000	110098855	2975	2975	2975	2975	9
386	20241016	141900	110072080	2975	2975	2975	2975	272
387	20241016	141800	109262880	2975	2975	2975	2975	0
388	20241016	141700	109262880	2975	2975	2975	2975	24
389	20241016	141600	109191480	2980	2980	2980	2980	1
390	20241016	141500	109188500	2980	2980	2980	2980	0
391	20241016	141400	109188500	2980	2980	2980	2980	0
392	20241016	141300	109188500	2980	2980	2980	2980	0
393	20241016	141200	109188500	2980	2980	2980	2980	50
394	20241016	141100	109039500	2980	2980	2980	2980	67
395	20241016	141000	108839840	2980	2980	2980	2980	31
396	20241016	140900	108747460	2980	2980	2980	2980	1
397	20241016	140800	108744480	2980	2980	2980	2980	0
398	20241016	140700	108744480	2980	2975	2980	2975	50
399	20241016	140600	108595695	2980	2980	2980	2980	18
400	20241016	140500	108542055	2980	2980	2980	2980	0
401	20241016	140400	108542055	2980	2980	2980	2980	0
402	20241016	140300	108542055	2980	2980	2980	2980	4
403	20241016	140200	108530135	2990	2990	2990	2990	0
404	20241016	140100	108530135	2990	2990	2990	2990	1
405	20241016	140000	108527145	2990	2990	2990	2990	0
406	20241016	135900	108527145	2990	2990	2990	2990	1
407	20241016	135800	108524155	2980	2980	2980	2980	3
408	20241016	135700	108515215	2975	2975	2975	2975	0
409	20241016	135600	108515215	2975	2975	2975	2975	0
410	20241016	135500	108515215	2975	2975	2975	2975	50
411	20241016	135400	108366465	2980	2990	2990	2980	170
412	20241016	135300	107858650	2990	2990	2990	2990	130
413	20241016	135200	107469950	2990	2990	2990	2990	1
414	20241016	135100	107466960	2990	2985	2990	2985	4
415	20241016	135000	107455010	2990	2995	2995	2990	10
416	20241016	134900	107425085	3000	3000	3000	3000	0
417	20241016	134800	107425085	3000	3000	3000	3000	0
418	20241016	134700	107425085	3000	3000	3000	3000	0
419	20241016	134600	107425085	3000	3000	3000	3000	0
420	20241016	134500	107425085	3000	2990	3000	2990	20
421	20241016	134400	107365205	2990	2990	2990	2990	0
422	20241016	134300	107365205	2990	2990	2990	2990	0
423	20241016	134200	107365205	2990	2990	2990	2990	0
424	20241016	134100	107365205	2990	2985	2990	2985	1052
425	20241016	134000	104219740	2990	2990	2990	2990	5
426	20241016	133900	104204790	2990	2990	2990	2990	1
427	20241016	133800	104201800	2980	2980	2980	2980	5
428	20241016	133700	104186900	2980	2980	2980	2980	0
429	20241016	133600	104186900	2980	2980	2980	2980	2
430	20241016	133500	104180940	2980	2980	2980	2980	49
431	20241016	133400	104034920	2980	2985	2985	2980	110
432	20241016	133300	103706620	2985	2985	2985	2985	2
433	20241016	133200	103700650	2990	2980	2990	2980	1051
434	20241016	133100	100568635	2980	2980	2980	2980	2
435	20241016	133000	100562675	2985	2985	2985	2985	1
436	20241016	132900	100559690	2985	2985	2985	2985	15
437	20241016	132800	100514915	2980	2980	2980	2980	35
438	20241016	132700	100410615	2980	2975	2980	2975	1577
439	20241016	132600	95715745	2975	2975	2975	2975	200
440	20241016	132500	95120745	2975	2975	2975	2975	0
441	20241016	132400	95120745	2975	2975	2975	2975	1005
442	20241016	132300	92130870	2975	2975	2975	2975	0
443	20241016	132200	92130870	2975	2975	2975	2975	5
444	20241016	132100	92115995	2975	2975	2975	2975	200
445	20241016	132000	91520995	2975	2975	2975	2975	5
446	20241016	131900	91506120	2975	2975	2975	2975	0
447	20241016	131800	91506120	2975	2975	2975	2975	0
448	20241016	131700	91506120	2975	2975	2975	2975	1
449	20241016	131600	91503145	2975	2975	2975	2975	52
450	20241016	131500	91348445	2975	2975	2975	2975	1
451	20241016	131400	91345470	2960	2960	2960	2960	0
452	20241016	131300	91345470	2960	2975	2975	2960	67
453	20241016	131200	91146595	2975	2970	2975	2970	100
454	20241016	131100	90849375	2970	2970	2970	2970	0
455	20241016	131000	90849375	2970	2970	2970	2970	0
456	20241016	130900	90849375	2970	2970	2970	2970	0
457	20241016	130800	90849375	2970	2970	2970	2960	328
458	20241016	130700	89875235	2965	2960	2965	2960	126
459	20241016	130600	89502145	2965	2965	2965	2965	571
460	20241016	130500	87809130	2965	2960	2965	2960	102
461	20241016	130400	87507200	2965	2965	2965	2965	4
462	20241016	130300	87495340	2965	2965	2965	2965	0
463	20241016	130200	87495340	2965	2965	2965	2965	500
464	20241016	130100	86012840	2965	2965	2965	2965	1
465	20241016	130000	86009875	2965	2965	2965	2965	0
466	20241016	125900	86009875	2965	2965	2965	2965	0
467	20241016	125800	86009875	2965	2965	2965	2965	20
468	20241016	125700	85950575	2965	2965	2965	2965	0
469	20241016	125600	85950575	2965	2965	2965	2965	50
470	20241016	125500	85802325	2965	2965	2965	2965	8
471	20241016	125400	85778605	2965	2965	2965	2965	30
472	20241016	125300	85689655	2965	2965	2965	2965	30
473	20241016	125200	85600705	2965	2965	2965	2965	10
474	20241016	125100	85571055	2965	2965	2965	2965	0
475	20241016	125000	85571055	2965	2965	2965	2965	102
476	20241016	124900	85268625	2965	2965	2965	2965	362
477	20241016	124800	84195295	2965	2965	2965	2965	2
478	20241016	124700	84189365	2965	2965	2965	2965	80
479	20241016	124600	83952165	2965	2965	2965	2965	0
480	20241016	124500	83952165	2965	2965	2965	2965	0
481	20241016	124400	83952165	2965	2965	2965	2965	33
482	20241016	124300	83854320	2960	2960	2960	2960	0
483	20241016	124200	83854320	2960	2960	2960	2960	10
484	20241016	124100	83824720	2965	2965	2965	2965	2
485	20241016	124000	83818790	2965	2965	2965	2965	2
486	20241016	123900	83812860	2965	2965	2965	2965	140
487	20241016	123800	83397760	2965	2965	2965	2960	20
488	20241016	123700	83338465	2965	2965	2965	2965	5
489	20241016	123600	83323640	2960	2960	2960	2960	348
490	20241016	123500	82293560	2965	2965	2965	2965	7
491	20241016	123400	82272805	2965	2965	2965	2965	10
492	20241016	123300	82243155	2965	2965	2965	2965	51
493	20241016	123200	82091940	2965	2965	2965	2965	10
494	20241016	123100	82062290	2965	2965	2965	2965	50
495	20241016	123000	81914040	2960	2960	2960	2960	0
496	20241016	122900	81914040	2960	2960	2960	2960	0
497	20241016	122800	81914040	2960	2960	2960	2960	20
498	20241016	122700	81854840	2965	2965	2965	2965	0
499	20241016	122600	81854840	2965	2965	2965	2965	9
500	20241016	122500	81828155	2965	2965	2965	2965	0
501	20241016	122400	81828155	2965	2965	2965	2965	0
502	20241016	122300	81828155	2965	2965	2965	2965	11
503	20241016	122200	81795540	2965	2965	2965	2965	70
504	20241016	122100	81587990	2965	2965	2965	2965	0
505	20241016	122000	81587990	2965	2965	2965	2965	0
506	20241016	121900	81587990	2965	2965	2965	2965	25
507	20241016	121800	81513865	2965	2965	2965	2965	5
508	20241016	121700	81499040	2965	2965	2965	2965	41
509	20241016	121600	81377475	2960	2960	2960	2960	127
510	20241016	121500	81001555	2965	2965	2965	2965	1
511	20241016	121400	80998590	2960	2960	2960	2960	0
512	20241016	121300	80998590	2960	2960	2960	2960	0
513	20241016	121200	80998590	2960	2965	2965	2960	510
514	20241016	121100	79488940	2965	2965	2965	2965	31
515	20241016	121000	79397025	2965	2965	2965	2965	4
516	20241016	120900	79385165	2970	2970	2970	2970	0
517	20241016	120800	79385165	2970	2970	2970	2970	4
518	20241016	120700	79373285	2970	2970	2970	2970	5
519	20241016	120600	79358435	2960	2965	2970	2960	117
520	20241016	120500	79011500	2965	2965	2965	2965	0
521	20241016	120400	79011500	2965	2965	2965	2965	5
522	20241016	120300	78996675	2965	2955	2965	2955	117
523	20241016	120200	78650900	2955	2960	2960	2955	375
524	20241016	120100	77542770	2960	2960	2960	2960	15
525	20241016	120000	77498370	2960	2960	2960	2960	0
526	20241016	115900	77498370	2960	2960	2960	2960	50
527	20241016	115800	77350370	2965	2965	2965	2965	20
528	20241016	115700	77291070	2960	2960	2960	2960	0
529	20241016	115600	77291070	2960	2960	2960	2960	84
530	20241016	115500	77042430	2965	2960	2965	2960	2
531	20241016	115400	77036505	2965	2965	2965	2965	0
532	20241016	115300	77036505	2965	2965	2965	2965	0
533	20241016	115200	77036505	2965	2965	2965	2965	0
534	20241016	115100	77036505	2965	2965	2965	2965	20
535	20241016	115000	76977205	2965	2965	2965	2965	11
536	20241016	114900	76944590	2965	2965	2965	2965	0
537	20241016	114800	76944590	2965	2965	2965	2965	18
538	20241016	114700	76891220	2965	2965	2965	2965	0
539	20241016	114600	76891220	2965	2965	2965	2965	0
540	20241016	114500	76891220	2965	2965	2965	2965	0
541	20241016	114400	76891220	2965	2965	2965	2965	2
542	20241016	114300	76885290	2965	2965	2965	2965	1
543	20241016	114200	76882325	2965	2965	2965	2965	0
544	20241016	114100	76882325	2965	2965	2965	2965	1
545	20241016	114000	76879360	2955	2955	2955	2955	0
546	20241016	113900	76879360	2955	2955	2955	2955	245
547	20241016	113800	76155385	2960	2960	2960	2960	525
548	20241016	113700	74601385	2965	2965	2965	2965	0
549	20241016	113600	74601385	2965	2965	2965	2960	31
550	20241016	113500	74509605	2965	2965	2965	2965	55
551	20241016	113400	74346530	2960	2960	2960	2960	11
552	20241016	113300	74313970	2960	2960	2960	2960	4
553	20241016	113200	74302130	2960	2950	2960	2950	2780
554	20241016	113100	66075330	2950	2960	2960	2950	225
555	20241016	113000	65411510	2960	2960	2960	2960	0
556	20241016	112900	65411510	2960	2960	2960	2960	0
557	20241016	112800	65411510	2960	2960	2960	2960	0
558	20241016	112700	65411510	2960	2960	2960	2960	0
559	20241016	112600	65411510	2960	2960	2960	2960	870
560	20241016	112500	62836310	2960	2960	2960	2960	1
561	20241016	112400	62833350	2950	2950	2950	2950	0
562	20241016	112300	62833350	2950	2955	2955	2950	20
563	20241016	112200	62774300	2950	2955	2955	2950	201
564	20241016	112100	62181345	2960	2960	2960	2960	0
565	20241016	112000	62181345	2960	2960	2960	2960	600
566	20241016	111900	60405345	2960	2960	2960	2960	15
567	20241016	111800	60360945	2960	2960	2960	2960	0
568	20241016	111700	60360945	2960	2955	2960	2950	4410
569	20241016	111600	47339215	2960	2960	2960	2960	1
570	20241016	111500	47336255	2955	2955	2955	2955	0
571	20241016	111400	47336255	2955	2955	2955	2955	168
572	20241016	111300	46839815	2960	2955	2960	2955	43
573	20241016	111200	46712740	2960	2960	2960	2960	0
574	20241016	111100	46712740	2960	2960	2960	2960	506
575	20241016	111000	45214980	2960	2960	2960	2960	0
576	20241016	110900	45214980	2960	2965	2965	2960	52
577	20241016	110800	45060805	2965	2965	2965	2965	12
578	20241016	110700	45025225	2965	2965	2965	2965	5
579	20241016	110600	45010400	2965	2965	2965	2965	10
580	20241016	110500	44980750	2965	2965	2970	2960	1470
581	20241016	110400	40626335	2965	2965	2965	2965	1
582	20241016	110300	40623370	2960	2960	2970	2960	289
583	20241016	110200	39767730	2960	2965	2965	2960	1995
584	20241016	110100	33858165	2970	2970	2970	2970	684
585	20241016	110000	31826685	2975	2975	2975	2975	0
586	20241016	105900	31826685	2975	2975	2975	2975	0
587	20241016	105800	31826685	2975	2975	2975	2975	0
588	20241016	105700	31826685	2975	2975	2975	2975	30
589	20241016	105600	31737435	2975	2975	2975	2975	9
590	20241016	105500	31710660	2980	2980	2980	2980	0
591	20241016	105400	31710660	2980	2980	2980	2980	14
592	20241016	105300	31668940	2980	2980	2980	2980	54
593	20241016	105200	31508020	2975	2980	2980	2975	30
594	20241016	105100	31418765	2975	2975	2975	2975	40
595	20241016	105000	31299765	2980	2980	2980	2980	4
596	20241016	104900	31287845	2980	2980	2980	2980	11
597	20241016	104800	31255065	2975	2975	2975	2975	0
598	20241016	104700	31255065	2975	2975	2975	2975	0
599	20241016	104600	31255065	2975	2975	2975	2975	0
600	20241016	104500	31255065	2975	2975	2975	2975	0
601	20241016	104400	31255065	2975	2975	2975	2975	5
602	20241016	104300	31240190	2975	2975	2975	2975	10
603	20241016	104200	31210440	2975	2975	2975	2975	5
604	20241016	104100	31195565	2970	2970	2975	2970	164
605	20241016	104000	30708385	2975	2980	2980	2975	17
606	20241016	103900	30657800	2980	2980	2980	2980	0
607	20241016	103800	30657800	2980	2980	2980	2980	0
608	20241016	103700	30657800	2980	2980	2980	2980	0
609	20241016	103600	30657800	2980	2980	2980	2980	2
610	20241016	103500	30651840	2980	2980	2980	2980	0
611	20241016	103400	30651840	2980	2980	2980	2980	1
612	20241016	103300	30648860	2980	2980	2980	2980	6
613	20241016	103200	30630980	2980	2980	2980	2980	0
614	20241016	103100	30630980	2980	2980	2980	2980	100
615	20241016	103000	30332980	2980	2980	2980	2980	100
616	20241016	102900	30034980	2980	2980	2980	2980	0
617	20241016	102800	30034980	2980	2980	2980	2980	0
618	20241016	102700	30034980	2980	2980	2980	2980	0
619	20241016	102600	30034980	2980	2980	2980	2980	10
620	20241016	102500	30005180	2980	2980	2980	2980	0
621	20241016	102400	30005180	2980	2980	2980	2980	5
622	20241016	102300	29990280	2970	2970	2970	2970	0
623	20241016	102200	29990280	2970	2970	2970	2970	0
624	20241016	102100	29990280	2970	2970	2970	2970	0
625	20241016	102000	29990280	2970	2970	2970	2970	0
626	20241016	101900	29990280	2970	2970	2970	2970	0
627	20241016	101800	29990280	2970	2970	2970	2970	0
628	20241016	101700	29990280	2970	2975	2975	2970	1300
629	20241016	101600	26128885	2980	2975	2980	2975	265
630	20241016	101500	25340505	2980	2980	2980	2980	0
631	20241016	101400	25340505	2980	2980	2980	2980	0
632	20241016	101300	25340505	2980	2980	2980	2980	119
633	20241016	101200	24985885	2980	2980	2980	2980	10
634	20241016	101100	24956085	2980	2980	2980	2980	98
635	20241016	101000	24664045	2980	2980	2980	2980	0
636	20241016	100900	24664045	2980	2980	2980	2980	72
637	20241016	100800	24449485	2980	2980	2980	2980	14
638	20241016	100700	24407765	2980	2980	2980	2980	0
639	20241016	100600	24407765	2980	2980	2980	2980	100
640	20241016	100500	24109765	2980	2980	2980	2980	15
641	20241016	100400	24065065	2980	2980	2980	2980	1008
642	20241016	100300	21061225	2985	2985	2985	2985	0
643	20241016	100200	21061225	2985	2985	2985	2985	3
644	20241016	100100	21052270	2985	2985	2985	2985	10
645	20241016	100000	21022420	2985	2985	2985	2985	0
646	20241016	095900	21022420	2985	2985	2985	2985	0
647	20241016	095800	21022420	2985	2985	2985	2985	0
648	20241016	095700	21022420	2985	2985	2985	2985	1
649	20241016	095600	21019435	2985	2985	2985	2985	466
650	20241016	095500	19628425	2985	2985	2985	2985	2
651	20241016	095400	19622455	2975	2980	2985	2975	77
652	20241016	095300	19392970	2985	2985	2985	2985	0
653	20241016	095200	19392970	2985	2985	2985	2985	0
654	20241016	095100	19392970	2985	2985	2985	2985	0
655	20241016	095000	19392970	2985	2985	2985	2985	10
656	20241016	094900	19363120	2985	2985	2985	2985	0
657	20241016	094800	19363120	2985	2985	2985	2985	5
658	20241016	094700	19348195	2975	2975	2975	2975	0
659	20241016	094600	19348195	2975	2975	2975	2975	35
660	20241016	094500	19244070	2975	2975	2975	2975	0
661	20241016	094400	19244070	2975	2990	2990	2975	45
662	20241016	094300	19109535	2990	2990	2990	2990	13
663	20241016	094200	19070665	2975	2990	2990	2975	5
664	20241016	094100	19055730	2990	2985	2990	2985	20
665	20241016	094000	18996020	2990	2990	2990	2990	5
666	20241016	093900	18981070	2980	2980	2980	2980	10
667	20241016	093800	18951270	2980	2980	2980	2980	10
668	20241016	093700	18921470	2980	2980	2980	2980	368
669	20241016	093600	17824830	2980	2980	2980	2980	6
670	20241016	093500	17806950	2980	2980	2980	2980	105
671	20241016	093400	17494050	2980	2980	2980	2980	1
672	20241016	093300	17491070	2970	2970	2970	2970	1
673	20241016	093200	17488100	2990	2990	2990	2990	1
674	20241016	093100	17485110	2970	2985	2985	2970	2
675	20241016	093000	17479155	2970	2975	2975	2970	500
676	20241016	092900	15993580	2975	2990	2990	2975	869
677	20241016	092800	13408240	2990	2990	2990	2990	1
678	20241016	092700	13405250	2990	2990	2990	2990	5
679	20241016	092600	13390300	2990	2990	2990	2990	4
680	20241016	092500	13378340	2990	2980	2990	2980	9
681	20241016	092400	13351500	2980	2980	2980	2980	20
682	20241016	092300	13291900	2980	2980	2980	2980	150
683	20241016	092200	12844900	2980	2980	2980	2980	0
684	20241016	092100	12844900	2980	2980	2980	2980	23
685	20241016	092000	12776360	2980	2980	2980	2980	163
686	20241016	091900	12290620	2980	2980	2980	2980	100
687	20241016	091800	11992620	2980	2975	2980	2975	160
688	20241016	091700	11516615	2975	2975	2975	2975	10
689	20241016	091600	11486865	2975	2975	2975	2975	1
690	20241016	091500	11483890	2975	2975	2975	2975	5
691	20241016	091400	11469015	2975	2980	2980	2975	428
692	20241016	091300	10195705	2980	2995	2995	2980	1213
693	20241016	091200	6574860	3010	3010	3010	3010	0
694	20241016	091100	6574860	3010	3010	3010	3000	843
695	20241016	091000	4044550	3015	3015	3015	3015	0
696	20241016	090900	4044550	3015	3015	3015	3015	3
697	20241016	090800	4035505	3015	3015	3015	3015	0
698	20241016	090700	4035505	3015	3015	3015	3015	0
699	20241016	090600	4035505	3015	3015	3015	3015	2
700	20241016	090500	4029475	3015	3015	3015	3015	0
701	20241016	090400	4029475	3015	3015	3015	3015	100
702	20241016	090300	3727975	3015	3015	3015	3015	21
703	20241016	090200	3664660	3000	3000	3000	3000	0
704	20241016	090100	3664660	3000	3020	3035	3000	953
705	20241016	090000	778790	3030	2990	3035	2990	257