KissMeData/238120/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	205100	173654875	2985	2985	2985	2985	465
3	20241017	205000	173654875	2985	2985	2985	2985	0
4	20241017	204900	173654875	2985	2985	2985	2985	0
5	20241017	204800	173654875	2985	2985	2985	2985	0
6	20241017	204700	173654875	2985	2985	2985	2985	0
7	20241017	204600	173654875	2985	2985	2985	2985	0
8	20241017	204500	173654875	2985	2985	2985	2985	0
9	20241017	204400	173654875	2985	2985	2985	2985	0
10	20241017	204300	173654875	2985	2985	2985	2985	0
11	20241017	204200	173654875	2985	2985	2985	2985	0
12	20241017	204100	173654875	2985	2985	2985	2985	0
13	20241017	204000	173654875	2985	2985	2985	2985	0
14	20241017	203900	173654875	2985	2985	2985	2985	0
15	20241017	203800	173654875	2985	2985	2985	2985	0
16	20241017	203700	173654875	2985	2985	2985	2985	0
17	20241017	203600	173654875	2985	2985	2985	2985	0
18	20241017	203500	173654875	2985	2985	2985	2985	0
19	20241017	203400	173654875	2985	2985	2985	2985	0
20	20241017	203300	173654875	2985	2985	2985	2985	0
21	20241017	203200	173654875	2985	2985	2985	2985	0
22	20241017	203100	173654875	2985	2985	2985	2985	0
23	20241017	203000	173654875	2985	2985	2985	2985	0
24	20241017	202900	173654875	2985	2985	2985	2985	0
25	20241017	202800	173654875	2985	2985	2985	2985	0
26	20241017	202700	173654875	2985	2985	2985	2985	0
27	20241017	202600	173654875	2985	2985	2985	2985	0
28	20241017	202500	173654875	2985	2985	2985	2985	0
29	20241017	202400	173654875	2985	2985	2985	2985	0
30	20241017	202300	173654875	2985	2985	2985	2985	0
31	20241017	202200	173654875	2985	2985	2985	2985	0
32	20241017	202100	173654875	2985	2985	2985	2985	465
33	20241017	202000	173654875	2985	2985	2985	2985	0
34	20241017	201900	173654875	2985	2985	2985	2985	0
35	20241017	201800	173654875	2985	2985	2985	2985	0
36	20241017	201700	173654875	2985	2985	2985	2985	0
37	20241017	201600	173654875	2985	2985	2985	2985	0
38	20241017	201500	173654875	2985	2985	2985	2985	0
39	20241017	201400	173654875	2985	2985	2985	2985	0
40	20241017	201300	173654875	2985	2985	2985	2985	0
41	20241017	201200	173654875	2985	2985	2985	2985	0
42	20241017	201100	173654875	2985	2985	2985	2985	0
43	20241017	201000	173654875	2985	2985	2985	2985	0
44	20241017	200900	173654875	2985	2985	2985	2985	0
45	20241017	200800	173654875	2985	2985	2985	2985	0
46	20241017	200700	173654875	2985	2985	2985	2985	0
47	20241017	200600	173654875	2985	2985	2985	2985	0
48	20241017	200500	173654875	2985	2985	2985	2985	0
49	20241017	200400	173654875	2985	2985	2985	2985	0
50	20241017	200300	173654875	2985	2985	2985	2985	0
51	20241017	200200	173654875	2985	2985	2985	2985	0
52	20241017	200100	173654875	2985	2985	2985	2985	0
53	20241017	200000	173654875	2985	2985	2985	2985	0
54	20241017	195900	173654875	2985	2985	2985	2985	0
55	20241017	195800	173654875	2985	2985	2985	2985	0
56	20241017	195700	173654875	2985	2985	2985	2985	0
57	20241017	195600	173654875	2985	2985	2985	2985	0
58	20241017	195500	173654875	2985	2985	2985	2985	0
59	20241017	195400	173654875	2985	2985	2985	2985	0
60	20241017	195300	173654875	2985	2985	2985	2985	0
61	20241017	195200	173654875	2985	2985	2985	2985	0
62	20241017	195100	173654875	2985	2985	2985	2985	465
63	20241017	195000	173654875	2985	2985	2985	2985	0
64	20241017	194900	173654875	2985	2985	2985	2985	0
65	20241017	194800	173654875	2985	2985	2985	2985	0
66	20241017	194700	173654875	2985	2985	2985	2985	0
67	20241017	194600	173654875	2985	2985	2985	2985	0
68	20241017	194500	173654875	2985	2985	2985	2985	0
69	20241017	194400	173654875	2985	2985	2985	2985	0
70	20241017	194300	173654875	2985	2985	2985	2985	0
71	20241017	194200	173654875	2985	2985	2985	2985	0
72	20241017	194100	173654875	2985	2985	2985	2985	0
73	20241017	194000	173654875	2985	2985	2985	2985	0
74	20241017	193900	173654875	2985	2985	2985	2985	0
75	20241017	193800	173654875	2985	2985	2985	2985	0
76	20241017	193700	173654875	2985	2985	2985	2985	0
77	20241017	193600	173654875	2985	2985	2985	2985	0
78	20241017	193500	173654875	2985	2985	2985	2985	0
79	20241017	193400	173654875	2985	2985	2985	2985	0
80	20241017	193300	173654875	2985	2985	2985	2985	0
81	20241017	193200	173654875	2985	2985	2985	2985	0
82	20241017	193100	173654875	2985	2985	2985	2985	0
83	20241017	193000	173654875	2985	2985	2985	2985	0
84	20241017	192900	173654875	2985	2985	2985	2985	0
85	20241017	192800	173654875	2985	2985	2985	2985	0
86	20241017	192700	173654875	2985	2985	2985	2985	0
87	20241017	192600	173654875	2985	2985	2985	2985	0
88	20241017	192500	173654875	2985	2985	2985	2985	0
89	20241017	192400	173654875	2985	2985	2985	2985	0
90	20241017	192300	173654875	2985	2985	2985	2985	0
91	20241017	192200	173654875	2985	2985	2985	2985	0
92	20241017	192100	173654875	2985	2985	2985	2985	465
93	20241017	192000	173654875	2985	2985	2985	2985	0
94	20241017	191900	173654875	2985	2985	2985	2985	0
95	20241017	191800	173654875	2985	2985	2985	2985	0
96	20241017	191700	173654875	2985	2985	2985	2985	0
97	20241017	191600	173654875	2985	2985	2985	2985	0
98	20241017	191500	173654875	2985	2985	2985	2985	0
99	20241017	191400	173654875	2985	2985	2985	2985	0
100	20241017	191300	173654875	2985	2985	2985	2985	0
101	20241017	191200	173654875	2985	2985	2985	2985	0
102	20241017	191100	173654875	2985	2985	2985	2985	0
103	20241017	191000	173654875	2985	2985	2985	2985	0
104	20241017	190900	173654875	2985	2985	2985	2985	0
105	20241017	190800	173654875	2985	2985	2985	2985	0
106	20241017	190700	173654875	2985	2985	2985	2985	0
107	20241017	190600	173654875	2985	2985	2985	2985	0
108	20241017	190500	173654875	2985	2985	2985	2985	0
109	20241017	190400	173654875	2985	2985	2985	2985	0
110	20241017	190300	173654875	2985	2985	2985	2985	0
111	20241017	190200	173654875	2985	2985	2985	2985	0
112	20241017	190100	173654875	2985	2985	2985	2985	0
113	20241017	190000	173654875	2985	2985	2985	2985	0
114	20241017	185900	173654875	2985	2985	2985	2985	0
115	20241017	185800	173654875	2985	2985	2985	2985	0
116	20241017	185700	173654875	2985	2985	2985	2985	0
117	20241017	185600	173654875	2985	2985	2985	2985	0
118	20241017	185500	173654875	2985	2985	2985	2985	0
119	20241017	185400	173654875	2985	2985	2985	2985	0
120	20241017	185300	173654875	2985	2985	2985	2985	0
121	20241017	185200	173654875	2985	2985	2985	2985	0
122	20241017	185100	173654875	2985	2985	2985	2985	465
123	20241017	185000	173654875	2985	2985	2985	2985	0
124	20241017	184900	173654875	2985	2985	2985	2985	0
125	20241017	184800	173654875	2985	2985	2985	2985	0
126	20241017	184700	173654875	2985	2985	2985	2985	0
127	20241017	184600	173654875	2985	2985	2985	2985	0
128	20241017	184500	173654875	2985	2985	2985	2985	0
129	20241017	184400	173654875	2985	2985	2985	2985	0
130	20241017	184300	173654875	2985	2985	2985	2985	0
131	20241017	184200	173654875	2985	2985	2985	2985	0
132	20241017	184100	173654875	2985	2985	2985	2985	0
133	20241017	184000	173654875	2985	2985	2985	2985	0
134	20241017	183900	173654875	2985	2985	2985	2985	0
135	20241017	183800	173654875	2985	2985	2985	2985	0
136	20241017	183700	173654875	2985	2985	2985	2985	0
137	20241017	183600	173654875	2985	2985	2985	2985	0
138	20241017	183500	173654875	2985	2985	2985	2985	0
139	20241017	183400	173654875	2985	2985	2985	2985	0
140	20241017	183300	173654875	2985	2985	2985	2985	0
141	20241017	183200	173654875	2985	2985	2985	2985	0
142	20241017	183100	173654875	2985	2985	2985	2985	0
143	20241017	183000	173654875	2985	2985	2985	2985	0
144	20241017	182900	173654875	2985	2985	2985	2985	0
145	20241017	182800	173654875	2985	2985	2985	2985	0
146	20241017	182700	173654875	2985	2985	2985	2985	0
147	20241017	182600	173654875	2985	2985	2985	2985	0
148	20241017	182500	173654875	2985	2985	2985	2985	0
149	20241017	182400	173654875	2985	2985	2985	2985	0
150	20241017	182300	173654875	2985	2985	2985	2985	0
151	20241017	182200	173654875	2985	2985	2985	2985	0
152	20241017	182100	173654875	2985	2985	2985	2985	465
153	20241017	182000	173654875	2985	2985	2985	2985	0
154	20241017	181900	173654875	2985	2985	2985	2985	0
155	20241017	181800	173654875	2985	2985	2985	2985	0
156	20241017	181700	173654875	2985	2985	2985	2985	0
157	20241017	181600	173654875	2985	2985	2985	2985	0
158	20241017	181500	173654875	2985	2985	2985	2985	0
159	20241017	181400	173654875	2985	2985	2985	2985	0
160	20241017	181300	173654875	2985	2985	2985	2985	0
161	20241017	181200	173654875	2985	2985	2985	2985	0
162	20241017	181100	173654875	2985	2985	2985	2985	0
163	20241017	181000	173654875	2985	2985	2985	2985	0
164	20241017	180900	173654875	2985	2985	2985	2985	0
165	20241017	180800	173654875	2985	2985	2985	2985	0
166	20241017	180700	173654875	2985	2985	2985	2985	0
167	20241017	180600	173654875	2985	2985	2985	2985	0
168	20241017	180500	173654875	2985	2985	2985	2985	0
169	20241017	180400	173654875	2985	2985	2985	2985	0
170	20241017	180300	173654875	2985	2985	2985	2985	0
171	20241017	180200	173654875	2985	2985	2985	2985	0
172	20241017	180100	173654875	2985	2985	2985	2985	0
173	20241017	180000	173654875	2985	2985	2985	2985	0
174	20241017	175900	173654875	2985	2985	2985	2985	0
175	20241017	175800	173654875	2985	2985	2985	2985	0
176	20241017	175700	173654875	2985	2985	2985	2985	0
177	20241017	175600	173654875	2985	2985	2985	2985	0
178	20241017	175500	173654875	2985	2985	2985	2985	0
179	20241017	175400	173654875	2985	2985	2985	2985	0
180	20241017	175300	173654875	2985	2985	2985	2985	0
181	20241017	175200	173654875	2985	2985	2985	2985	0
182	20241017	175100	173654875	2985	2985	2985	2985	465
183	20241017	175000	173654875	2985	2985	2985	2985	0
184	20241017	174900	173654875	2985	2985	2985	2985	0
185	20241017	174800	173654875	2985	2985	2985	2985	0
186	20241017	174700	173654875	2985	2985	2985	2985	0
187	20241017	174600	173654875	2985	2985	2985	2985	0
188	20241017	174500	173654875	2985	2985	2985	2985	0
189	20241017	174400	173654875	2985	2985	2985	2985	0
190	20241017	174300	173654875	2985	2985	2985	2985	0
191	20241017	174200	173654875	2985	2985	2985	2985	0
192	20241017	174100	173654875	2985	2985	2985	2985	0
193	20241017	174000	173654875	2985	2985	2985	2985	0
194	20241017	173900	173654875	2985	2985	2985	2985	0
195	20241017	173800	173654875	2985	2985	2985	2985	0
196	20241017	173700	173654875	2985	2985	2985	2985	0
197	20241017	173600	173654875	2985	2985	2985	2985	0
198	20241017	173500	173654875	2985	2985	2985	2985	0
199	20241017	173400	173654875	2985	2985	2985	2985	0
200	20241017	173300	173654875	2985	2985	2985	2985	0
201	20241017	173200	173654875	2985	2985	2985	2985	0
202	20241017	173100	173654875	2985	2985	2985	2985	0
203	20241017	173000	173654875	2985	2985	2985	2985	0
204	20241017	172900	173654875	2985	2985	2985	2985	0
205	20241017	172800	173654875	2985	2985	2985	2985	0
206	20241017	172700	173654875	2985	2985	2985	2985	0
207	20241017	172600	173654875	2985	2985	2985	2985	0
208	20241017	172500	173654875	2985	2985	2985	2985	0
209	20241017	172400	173654875	2985	2985	2985	2985	0
210	20241017	172300	173654875	2985	2985	2985	2985	0
211	20241017	172200	173654875	2985	2985	2985	2985	0
212	20241017	172100	173654875	2985	2985	2985	2985	465
213	20241017	172000	173654875	2985	2985	2985	2985	0
214	20241017	171900	173654875	2985	2985	2985	2985	0
215	20241017	171800	173654875	2985	2985	2985	2985	0
216	20241017	171700	173654875	2985	2985	2985	2985	0
217	20241017	171600	173654875	2985	2985	2985	2985	0
218	20241017	171500	173654875	2985	2985	2985	2985	0
219	20241017	171400	173654875	2985	2985	2985	2985	0
220	20241017	171300	173654875	2985	2985	2985	2985	0
221	20241017	171200	173654875	2985	2985	2985	2985	0
222	20241017	171100	173654875	2985	2985	2985	2985	0
223	20241017	171000	173654875	2985	2985	2985	2985	0
224	20241017	170900	173654875	2985	2985	2985	2985	0
225	20241017	170800	173654875	2985	2985	2985	2985	0
226	20241017	170700	173654875	2985	2985	2985	2985	0
227	20241017	170600	173654875	2985	2985	2985	2985	0
228	20241017	170500	173654875	2985	2985	2985	2985	0
229	20241017	170400	173654875	2985	2985	2985	2985	0
230	20241017	170300	173654875	2985	2985	2985	2985	0
231	20241017	170200	173654875	2985	2985	2985	2985	0
232	20241017	170100	173654875	2985	2985	2985	2985	0
233	20241017	170000	173654875	2985	2985	2985	2985	0
234	20241017	165900	173654875	2985	2985	2985	2985	0
235	20241017	165800	173654875	2985	2985	2985	2985	0
236	20241017	165700	173654875	2985	2985	2985	2985	0
237	20241017	165600	173654875	2985	2985	2985	2985	0
238	20241017	165500	173654875	2985	2985	2985	2985	0
239	20241017	165400	173654875	2985	2985	2985	2985	0
240	20241017	165300	173654875	2985	2985	2985	2985	0
241	20241017	165200	173654875	2985	2985	2985	2985	0
242	20241017	165100	173654875	2985	2985	2985	2985	465
243	20241017	165000	173654875	2985	2985	2985	2985	0
244	20241017	164900	173654875	2985	2985	2985	2985	0
245	20241017	164800	173654875	2985	2985	2985	2985	0
246	20241017	164700	173654875	2985	2985	2985	2985	0
247	20241017	164600	173654875	2985	2985	2985	2985	0
248	20241017	164500	173654875	2985	2985	2985	2985	0
249	20241017	164400	173654875	2985	2985	2985	2985	0
250	20241017	164300	173654875	2985	2985	2985	2985	0
251	20241017	164200	173654875	2985	2985	2985	2985	0
252	20241017	164100	173654875	2985	2985	2985	2985	0
253	20241017	164000	173654875	2985	2985	2985	2985	0
254	20241017	163900	173654875	2985	2985	2985	2985	0
255	20241017	163800	173654875	2985	2985	2985	2985	0
256	20241017	163700	173654875	2985	2985	2985	2985	0
257	20241017	163600	173654875	2985	2985	2985	2985	0
258	20241017	163500	173654875	2985	2985	2985	2985	0
259	20241017	163400	173654875	2985	2985	2985	2985	0
260	20241017	163300	173654875	2985	2985	2985	2985	0
261	20241017	163200	173654875	2985	2985	2985	2985	0
262	20241017	163100	173654875	2985	2985	2985	2985	0
263	20241017	163000	173654875	2985	2985	2985	2985	0
264	20241017	162900	173654875	2985	2985	2985	2985	0
265	20241017	162800	173654875	2985	2985	2985	2985	0
266	20241017	162700	173654875	2985	2985	2985	2985	0
267	20241017	162600	173654875	2985	2985	2985	2985	0
268	20241017	162500	173654875	2985	2985	2985	2985	0
269	20241017	162400	173654875	2985	2985	2985	2985	0
270	20241017	162300	173654875	2985	2985	2985	2985	0
271	20241017	162200	173654875	2985	2985	2985	2985	0
272	20241017	162100	173654875	2985	2985	2985	2985	465
273	20241017	162000	173654875	2985	2985	2985	2985	0
274	20241017	161900	173654875	2985	2985	2985	2985	0
275	20241017	161800	173654875	2985	2985	2985	2985	0
276	20241017	161700	173654875	2985	2985	2985	2985	0
277	20241017	161600	173654875	2985	2985	2985	2985	0
278	20241017	161500	173654875	2985	2985	2985	2985	0
279	20241017	161400	173654875	2985	2985	2985	2985	0
280	20241017	161300	173654875	2985	2985	2985	2985	0
281	20241017	161200	173654875	2985	2985	2985	2985	0
282	20241017	161100	173654875	2985	2985	2985	2985	0
283	20241017	161000	173654875	2985	2985	2985	2985	0
284	20241017	160900	173654875	2985	2985	2985	2985	0
285	20241017	160800	173654875	2985	2985	2985	2985	0
286	20241017	160700	173654875	2985	2985	2985	2985	0
287	20241017	160600	173654875	2985	2985	2985	2985	0
288	20241017	160500	173654875	2985	2985	2985	2985	0
289	20241017	160400	173654875	2985	2985	2985	2985	0
290	20241017	160300	173654875	2985	2985	2985	2985	0
291	20241017	160200	173654875	2985	2985	2985	2985	0
292	20241017	160100	173654875	2985	2985	2985	2985	0
293	20241017	160000	173654875	2985	2985	2985	2985	0
294	20241017	155900	173654875	2985	2985	2985	2985	0
295	20241017	155800	173654875	2985	2985	2985	2985	0
296	20241017	155700	173654875	2985	2985	2985	2985	0
297	20241017	155600	173654875	2985	2985	2985	2985	0
298	20241017	155500	173654875	2985	2985	2985	2985	0
299	20241017	155400	173654875	2985	2985	2985	2985	0
300	20241017	155300	173654875	2985	2985	2985	2985	0
301	20241017	155200	173654875	2985	2985	2985	2985	0
302	20241017	155100	173654875	2985	2985	2985	2985	465
303	20241017	155000	173654875	2985	2985	2985	2985	0
304	20241017	154900	173654875	2985	2985	2985	2985	0
305	20241017	154800	173654875	2985	2985	2985	2985	0
306	20241017	154700	173654875	2985	2985	2985	2985	0
307	20241017	154600	173654875	2985	2985	2985	2985	0
308	20241017	154500	173654875	2985	2985	2985	2985	0
309	20241017	154400	173654875	2985	2985	2985	2985	0
310	20241017	154300	173654875	2985	2985	2985	2985	0
311	20241017	154200	173654875	2985	2985	2985	2985	0
312	20241017	154100	173654875	2985	2985	2985	2985	0
313	20241017	154000	173654875	2985	2985	2985	2985	0
314	20241017	153900	173654875	2985	2985	2985	2985	0
315	20241017	153800	173654875	2985	2985	2985	2985	0
316	20241017	153700	173654875	2985	2985	2985	2985	0
317	20241017	153600	173654875	2985	2985	2985	2985	0
318	20241017	153500	173654875	2985	2985	2985	2985	0
319	20241017	153400	173654875	2985	2985	2985	2985	0
320	20241017	153300	173654875	2985	2985	2985	2985	0
321	20241017	153200	173654875	2985	2985	2985	2985	0
322	20241017	153100	173654875	2985	2985	2985	2985	0
323	20241017	153000	173654875	2985	2985	2985	2985	465
324	20241017	152900	172266850	2960	2960	2960	2960	0
325	20241017	152800	172266850	2960	2960	2960	2960	0
326	20241017	152700	172266850	2960	2960	2960	2960	0
327	20241017	152600	172266850	2960	2960	2960	2960	0
328	20241017	152500	172266850	2960	2960	2960	2960	0
329	20241017	152400	172266850	2960	2960	2960	2960	0
330	20241017	152300	172266850	2960	2960	2960	2960	0
331	20241017	152200	172266850	2960	2960	2960	2960	0
332	20241017	152100	172266850	2960	2960	2960	2960	0
333	20241017	152000	172266850	2960	2960	2960	2960	0
334	20241017	151900	172266850	2960	2960	2960	2960	1384
335	20241017	151800	168170210	2960	2965	2965	2960	3800
336	20241017	151700	156921710	2990	2960	2990	2960	580
337	20241017	151600	155199865	2945	2955	2960	2945	2985
338	20241017	151500	146390885	2955	2955	2955	2955	118
339	20241017	151400	146042195	2950	2950	2950	2950	0
340	20241017	151300	146042195	2950	2950	2950	2950	0
341	20241017	151200	146042195	2950	2950	2950	2950	0
342	20241017	151100	146042195	2950	2950	2950	2950	0
343	20241017	151000	146042195	2950	2950	2950	2950	0
344	20241017	150900	146042195	2950	2950	2950	2950	188
345	20241017	150800	145487595	2945	2945	2945	2945	11
346	20241017	150700	145455200	2945	2945	2945	2945	202
347	20241017	150600	144860310	2950	2950	2950	2950	0
348	20241017	150500	144860310	2950	2950	2950	2950	10
349	20241017	150400	144830810	2945	2945	2945	2945	0
350	20241017	150300	144830810	2945	2945	2945	2945	118
351	20241017	150200	144483300	2945	2945	2945	2945	0
352	20241017	150100	144483300	2945	2945	2945	2945	0
353	20241017	150000	144483300	2945	2945	2945	2945	0
354	20241017	145900	144483300	2945	2945	2945	2945	0
355	20241017	145800	144483300	2945	2945	2945	2945	0
356	20241017	145700	144483300	2945	2945	2945	2945	0
357	20241017	145600	144483300	2945	2945	2945	2945	0
358	20241017	145500	144483300	2945	2945	2945	2945	0
359	20241017	145400	144483300	2945	2945	2945	2945	0
360	20241017	145300	144483300	2945	2945	2945	2945	0
361	20241017	145200	144483300	2945	2940	2945	2940	1743
362	20241017	145100	139358780	2940	2940	2940	2940	0
363	20241017	145000	139358780	2940	2940	2940	2940	1
364	20241017	144900	139355840	2925	2930	2930	2925	500
365	20241017	144800	137893335	2930	2945	2945	2930	7754
366	20241017	144700	115135030	2955	2955	2955	2955	0
367	20241017	144600	115135030	2955	2955	2955	2955	0
368	20241017	144500	115135030	2955	2945	2955	2945	2
369	20241017	144400	115129130	2955	2955	2955	2955	0
370	20241017	144300	115129130	2955	2955	2955	2955	0
371	20241017	144200	115129130	2955	2955	2955	2955	1
372	20241017	144100	115126175	2955	2955	2955	2955	0
373	20241017	144000	115126175	2955	2955	2955	2955	1
374	20241017	143900	115123220	2945	2955	2955	2945	40
375	20241017	143800	115005305	2940	2950	2950	2940	1222
376	20241017	143700	111408195	2950	2950	2950	2950	0
377	20241017	143600	111408195	2950	2950	2950	2950	0
378	20241017	143500	111408195	2950	2950	2950	2950	0
379	20241017	143400	111408195	2950	2950	2950	2950	0
380	20241017	143300	111408195	2950	2950	2950	2950	24
381	20241017	143200	111337395	2960	2960	2960	2960	134
382	20241017	143100	110940755	2955	2955	2955	2955	5
383	20241017	143000	110925980	2955	2955	2955	2955	0
384	20241017	142900	110925980	2955	2955	2955	2955	0
385	20241017	142800	110925980	2955	2955	2955	2955	0
386	20241017	142700	110925980	2955	2955	2955	2955	0
387	20241017	142600	110925980	2955	2955	2955	2955	0
388	20241017	142500	110925980	2955	2955	2955	2955	23
389	20241017	142400	110858015	2955	2960	2965	2955	423
390	20241017	142300	109604635	2960	2960	2960	2960	1
391	20241017	142200	109601675	2950	2950	2950	2950	23
392	20241017	142100	109533825	2965	2965	2965	2965	0
393	20241017	142000	109533825	2965	2965	2965	2965	0
394	20241017	141900	109533825	2965	2965	2965	2965	0
395	20241017	141800	109533825	2965	2965	2965	2965	0
396	20241017	141700	109533825	2965	2965	2965	2965	0
397	20241017	141600	109533825	2965	2960	2965	2960	127
398	20241017	141500	109157890	2960	2950	2960	2950	26
399	20241017	141400	109080955	2955	2955	2955	2955	251
400	20241017	141300	108339250	2950	2950	2950	2950	0
401	20241017	141200	108339250	2950	2950	2950	2950	0
402	20241017	141100	108339250	2950	2950	2950	2950	30
403	20241017	141000	108250750	2950	2950	2950	2950	50
404	20241017	140900	108103250	2940	2945	2945	2940	180
405	20241017	140800	107573540	2945	2945	2945	2945	0
406	20241017	140700	107573540	2945	2945	2945	2945	101
407	20241017	140600	107276095	2950	2950	2950	2950	0
408	20241017	140500	107276095	2950	2950	2950	2950	0
409	20241017	140400	107276095	2950	2950	2950	2950	0
410	20241017	140300	107276095	2950	2950	2950	2950	0
411	20241017	140200	107276095	2950	2950	2950	2950	0
412	20241017	140100	107276095	2950	2950	2950	2950	0
413	20241017	140000	107276095	2950	2935	2950	2935	2034
414	20241017	135900	101304300	2940	2965	2975	2940	2528
415	20241017	135800	93851360	2965	2965	2965	2965	0
416	20241017	135700	93851360	2965	2950	2965	2950	2559
417	20241017	135600	86294810	2955	2955	2955	2955	0
418	20241017	135500	86294810	2955	2955	2955	2955	0
419	20241017	135400	86294810	2955	2955	2955	2955	0
420	20241017	135300	86294810	2955	2955	2955	2955	52
421	20241017	135200	86141150	2955	2955	2955	2955	149
422	20241017	135100	85700855	2955	2980	2980	2955	8140
423	20241017	135000	61586750	2995	2995	2995	2995	0
424	20241017	134900	61586750	2995	2995	2995	2995	0
425	20241017	134800	61586750	2995	2995	2995	2995	0
426	20241017	134700	61586750	2995	2995	2995	2995	0
427	20241017	134600	61586750	2995	2995	2995	2995	0
428	20241017	134500	61586750	2995	2995	2995	2995	0
429	20241017	134400	61586750	2995	2995	2995	2995	0
430	20241017	134300	61586750	2995	2995	2995	2995	0
431	20241017	134200	61586750	2995	2995	2995	2995	0
432	20241017	134100	61586750	2995	2995	2995	2995	0
433	20241017	134000	61586750	2995	2995	2995	2995	0
434	20241017	133900	61586750	2995	2995	2995	2995	0
435	20241017	133800	61586750	2995	2995	2995	2995	0
436	20241017	133700	61586750	2995	2995	2995	2995	0
437	20241017	133600	61586750	2995	2995	2995	2995	0
438	20241017	133500	61586750	2995	2995	2995	2995	0
439	20241017	133400	61586750	2995	2995	2995	2995	0
440	20241017	133300	61586750	2995	2995	2995	2995	0
441	20241017	133200	61586750	2995	2995	2995	2995	0
442	20241017	133100	61586750	2995	2995	2995	2995	0
443	20241017	133000	61586750	2995	2995	2995	2995	0
444	20241017	132900	61586750	2995	2995	2995	2995	0
445	20241017	132800	61586750	2995	2995	2995	2995	0
446	20241017	132700	61586750	2995	2995	2995	2995	0
447	20241017	132600	61586750	2995	2995	2995	2995	0
448	20241017	132500	61586750	2995	2995	2995	2995	0
449	20241017	132400	61586750	2995	2995	2995	2995	0
450	20241017	132300	61586750	2995	2995	2995	2995	0
451	20241017	132200	61586750	2995	2995	2995	2995	0
452	20241017	132100	61586750	2995	2995	2995	2995	0
453	20241017	132000	61586750	2995	2995	2995	2995	0
454	20241017	131900	61586750	2995	2995	2995	2995	0
455	20241017	131800	61586750	2995	2985	2995	2985	100
456	20241017	131700	61287360	2980	2980	2980	2980	400
457	20241017	131600	60095360	2980	2980	2980	2980	0
458	20241017	131500	60095360	2980	2980	2980	2980	0
459	20241017	131400	60095360	2980	2980	2980	2980	0
460	20241017	131300	60095360	2980	2980	2980	2980	0
461	20241017	131200	60095360	2980	2980	2980	2980	0
462	20241017	131100	60095360	2980	2980	2980	2980	0
463	20241017	131000	60095360	2980	2980	2980	2980	0
464	20241017	130900	60095360	2980	2980	2980	2980	0
465	20241017	130800	60095360	2980	2980	2980	2980	0
466	20241017	130700	60095360	2980	2980	2980	2980	0
467	20241017	130600	60095360	2980	2980	2980	2980	0
468	20241017	130500	60095360	2980	2980	2980	2980	0
469	20241017	130400	60095360	2980	2980	2980	2980	0
470	20241017	130300	60095360	2980	2980	2980	2980	0
471	20241017	130200	60095360	2980	2980	2980	2980	0
472	20241017	130100	60095360	2980	2980	2980	2980	39
473	20241017	130000	59979140	2975	2975	2975	2975	33
474	20241017	125900	59880965	2975	2975	2975	2975	0
475	20241017	125800	59880965	2975	2975	2975	2975	0
476	20241017	125700	59880965	2975	2975	2975	2975	0
477	20241017	125600	59880965	2975	2975	2975	2975	0
478	20241017	125500	59880965	2975	2975	2975	2975	0
479	20241017	125400	59880965	2975	2975	2975	2975	0
480	20241017	125300	59880965	2975	2975	2975	2975	244
481	20241017	125200	59155065	2970	2970	2970	2970	0
482	20241017	125100	59155065	2970	2970	2970	2970	0
483	20241017	125000	59155065	2970	2970	2970	2970	195
484	20241017	124900	58575915	2970	2970	2970	2970	0
485	20241017	124800	58575915	2970	2975	2975	2970	6505
486	20241017	124700	39255060	2980	2980	2980	2980	1572
487	20241017	124600	34570500	2980	2980	2980	2980	0
488	20241017	124500	34570500	2980	2980	2980	2980	0
489	20241017	124400	34570500	2980	2980	2980	2980	0
490	20241017	124300	34570500	2980	2980	2980	2980	0
491	20241017	124200	34570500	2980	2980	2980	2980	0
492	20241017	124100	34570500	2980	2980	2980	2980	0
493	20241017	124000	34570500	2980	2980	2980	2980	0
494	20241017	123900	34570500	2980	2980	2980	2980	0
495	20241017	123800	34570500	2980	2980	2980	2980	0
496	20241017	123700	34570500	2980	2980	2980	2980	0
497	20241017	123600	34570500	2980	2980	2980	2980	0
498	20241017	123500	34570500	2980	2980	2980	2980	0
499	20241017	123400	34570500	2980	2980	2980	2980	0
500	20241017	123300	34570500	2980	2980	2980	2980	0
501	20241017	123200	34570500	2980	2980	2980	2980	100
502	20241017	123100	34272500	2980	2980	2980	2980	0
503	20241017	123000	34272500	2980	2980	2980	2980	0
504	20241017	122900	34272500	2980	2980	2980	2980	0
505	20241017	122800	34272500	2980	2980	2980	2980	0
506	20241017	122700	34272500	2980	2980	2980	2980	0
507	20241017	122600	34272500	2980	2980	2980	2980	0
508	20241017	122500	34272500	2980	2980	2980	2980	0
509	20241017	122400	34272500	2980	2980	2980	2980	0
510	20241017	122300	34272500	2980	2980	2980	2980	0
511	20241017	122200	34272500	2980	2980	2980	2980	0
512	20241017	122100	34272500	2980	2980	2980	2980	0
513	20241017	122000	34272500	2980	2980	2980	2980	0
514	20241017	121900	34272500	2980	2980	2980	2980	0
515	20241017	121800	34272500	2980	2980	2980	2980	0
516	20241017	121700	34272500	2980	2980	2980	2980	0
517	20241017	121600	34272500	2980	2980	2980	2980	0
518	20241017	121500	34272500	2980	2980	2980	2980	0
519	20241017	121400	34272500	2980	2980	2980	2980	0
520	20241017	121300	34272500	2980	2980	2980	2980	0
521	20241017	121200	34272500	2980	2980	2980	2980	0
522	20241017	121100	34272500	2980	2980	2980	2980	0
523	20241017	121000	34272500	2980	2980	2980	2980	0
524	20241017	120900	34272500	2980	2980	2980	2980	0
525	20241017	120800	34272500	2980	2980	2980	2980	0
526	20241017	120700	34272500	2980	2980	2980	2980	0
527	20241017	120600	34272500	2980	2980	2980	2980	0
528	20241017	120500	34272500	2980	2980	2980	2980	0
529	20241017	120400	34272500	2980	2980	2980	2980	0
530	20241017	120300	34272500	2980	2980	2980	2980	0
531	20241017	120200	34272500	2980	2980	2980	2980	0
532	20241017	120100	34272500	2980	2980	2980	2980	70
533	20241017	120000	34063900	2985	2985	2985	2985	0
534	20241017	115900	34063900	2985	2985	2985	2985	0
535	20241017	115800	34063900	2985	2985	2985	2985	0
536	20241017	115700	34063900	2985	2985	2985	2985	0
537	20241017	115600	34063900	2985	2985	2985	2985	100
538	20241017	115500	33765400	2980	2980	2980	2980	0
539	20241017	115400	33765400	2980	2980	2980	2980	0
540	20241017	115300	33765400	2980	2980	2980	2980	0
541	20241017	115200	33765400	2980	2980	2980	2980	0
542	20241017	115100	33765400	2980	2980	2980	2980	0
543	20241017	115000	33765400	2980	2980	2980	2980	0
544	20241017	114900	33765400	2980	2980	2980	2980	0
545	20241017	114800	33765400	2980	2980	2980	2980	0
546	20241017	114700	33765400	2980	2980	2980	2980	0
547	20241017	114600	33765400	2980	2980	2980	2980	0
548	20241017	114500	33765400	2980	2980	2980	2980	0
549	20241017	114400	33765400	2980	2980	2980	2980	0
550	20241017	114300	33765400	2980	2980	2980	2980	0
551	20241017	114200	33765400	2980	2980	2980	2980	0
552	20241017	114100	33765400	2980	2980	2980	2980	0
553	20241017	114000	33765400	2980	2980	2980	2980	0
554	20241017	113900	33765400	2980	2980	2980	2980	0
555	20241017	113800	33765400	2980	2980	2980	2980	0
556	20241017	113700	33765400	2980	2980	2980	2980	0
557	20241017	113600	33765400	2980	2980	2980	2980	0
558	20241017	113500	33765400	2980	2980	2980	2980	0
559	20241017	113400	33765400	2980	2980	2980	2980	0
560	20241017	113300	33765400	2980	2980	2980	2980	0
561	20241017	113200	33765400	2980	2980	2980	2980	0
562	20241017	113100	33765400	2980	2980	2980	2980	0
563	20241017	113000	33765400	2980	2980	2980	2980	0
564	20241017	112900	33765400	2980	2980	2980	2980	0
565	20241017	112800	33765400	2980	2980	2980	2980	0
566	20241017	112700	33765400	2980	2980	2980	2980	0
567	20241017	112600	33765400	2980	2980	2980	2980	0
568	20241017	112500	33765400	2980	2980	2980	2980	0
569	20241017	112400	33765400	2980	2980	2980	2980	0
570	20241017	112300	33765400	2980	2980	2980	2980	0
571	20241017	112200	33765400	2980	2980	2980	2980	0
572	20241017	112100	33765400	2980	2980	2980	2980	0
573	20241017	112000	33765400	2980	2980	2980	2980	0
574	20241017	111900	33765400	2980	2980	2980	2980	0
575	20241017	111800	33765400	2980	2980	2980	2980	0
576	20241017	111700	33765400	2980	2980	2980	2980	0
577	20241017	111600	33765400	2980	2980	2980	2980	0
578	20241017	111500	33765400	2980	2980	2980	2980	0
579	20241017	111400	33765400	2980	2980	2980	2980	0
580	20241017	111300	33765400	2980	2980	2980	2980	0
581	20241017	111200	33765400	2980	2980	2980	2980	0
582	20241017	111100	33765400	2980	2980	2980	2980	0
583	20241017	111000	33765400	2980	2980	2980	2980	20
584	20241017	110900	33705800	2980	2980	2980	2980	118
585	20241017	110800	33354160	2980	2980	2980	2980	0
586	20241017	110700	33354160	2980	2980	2980	2980	0
587	20241017	110600	33354160	2980	2980	2980	2980	1
588	20241017	110500	33351180	2975	2975	2975	2975	0
589	20241017	110400	33351180	2975	2975	2975	2975	0
590	20241017	110300	33351180	2975	2975	2975	2975	0
591	20241017	110200	33351180	2975	2975	2975	2975	0
592	20241017	110100	33351180	2975	2975	2975	2975	0
593	20241017	110000	33351180	2975	2975	2975	2975	0
594	20241017	105900	33351180	2975	2975	2975	2975	0
595	20241017	105800	33351180	2975	2975	2975	2975	0
596	20241017	105700	33351180	2975	2975	2975	2975	0
597	20241017	105600	33351180	2975	2975	2975	2975	0
598	20241017	105500	33351180	2975	2975	2975	2975	29
599	20241017	105400	33264905	2975	2975	2975	2975	0
600	20241017	105300	33264905	2975	2975	2975	2975	0
601	20241017	105200	33264905	2975	2975	2975	2975	0
602	20241017	105100	33264905	2975	2975	2975	2975	0
603	20241017	105000	33264905	2975	2975	2975	2975	0
604	20241017	104900	33264905	2975	2975	2975	2975	0
605	20241017	104800	33264905	2975	2975	2975	2975	0
606	20241017	104700	33264905	2975	2975	2975	2975	0
607	20241017	104600	33264905	2975	2975	2975	2975	0
608	20241017	104500	33264905	2975	2975	2975	2975	50
609	20241017	104400	33116155	2975	2975	2975	2975	0
610	20241017	104300	33116155	2975	2975	2975	2975	0
611	20241017	104200	33116155	2975	2975	2975	2975	0
612	20241017	104100	33116155	2975	2975	2975	2975	0
613	20241017	104000	33116155	2975	2975	2975	2975	0
614	20241017	103900	33116155	2975	2975	2975	2975	0
615	20241017	103800	33116155	2975	2975	2975	2975	0
616	20241017	103700	33116155	2975	2975	2975	2975	0
617	20241017	103600	33116155	2975	2975	2975	2975	1
618	20241017	103500	33113180	2975	2975	2975	2975	0
619	20241017	103400	33113180	2975	2975	2975	2975	0
620	20241017	103300	33113180	2975	2975	2975	2975	0
621	20241017	103200	33113180	2975	2975	2975	2975	0
622	20241017	103100	33113180	2975	2975	2975	2975	0
623	20241017	103000	33113180	2975	2975	2975	2975	0
624	20241017	102900	33113180	2975	2975	2975	2975	0
625	20241017	102800	33113180	2975	2975	2975	2975	0
626	20241017	102700	33113180	2975	2975	2975	2975	0
627	20241017	102600	33113180	2975	2975	2975	2975	40
628	20241017	102500	32994180	2975	2975	2975	2975	0
629	20241017	102400	32994180	2975	2975	2975	2975	0
630	20241017	102300	32994180	2975	2975	2975	2975	0
631	20241017	102200	32994180	2975	2975	2975	2975	0
632	20241017	102100	32994180	2975	2975	2975	2975	1
633	20241017	102000	32991205	2970	2970	2970	2970	0
634	20241017	101900	32991205	2970	2970	2970	2970	0
635	20241017	101800	32991205	2970	2970	2970	2970	0
636	20241017	101700	32991205	2970	2970	2970	2970	0
637	20241017	101600	32991205	2970	2970	2970	2970	215
638	20241017	101500	32352655	2970	2970	2970	2970	0
639	20241017	101400	32352655	2970	2970	2970	2970	0
640	20241017	101300	32352655	2970	2970	2970	2970	0
641	20241017	101200	32352655	2970	2970	2970	2970	1
642	20241017	101100	32349685	2960	2960	2960	2960	0
643	20241017	101000	32349685	2960	2960	2960	2960	0
644	20241017	100900	32349685	2960	2960	2960	2960	0
645	20241017	100800	32349685	2960	2960	2960	2960	0
646	20241017	100700	32349685	2960	2960	2960	2960	0
647	20241017	100600	32349685	2960	2960	2960	2960	0
648	20241017	100500	32349685	2960	2960	2960	2960	1
649	20241017	100400	32346725	2970	2970	2970	2970	0
650	20241017	100300	32346725	2970	2970	2970	2970	0
651	20241017	100200	32346725	2970	2970	2970	2970	10
652	20241017	100100	32317025	2970	2970	2970	2970	1
653	20241017	100000	32314055	2960	2965	2965	2960	99
654	20241017	095900	32020600	2970	2970	2970	2970	0
655	20241017	095800	32020600	2970	2970	2970	2970	0
656	20241017	095700	32020600	2970	2970	2970	2970	55
657	20241017	095600	31857250	2970	2970	2970	2970	0
658	20241017	095500	31857250	2970	2970	2970	2970	45
659	20241017	095400	31723600	2965	2965	2965	2965	0
660	20241017	095300	31723600	2965	2965	2965	2965	0
661	20241017	095200	31723600	2965	2965	2965	2965	0
662	20241017	095100	31723600	2965	2965	2965	2965	0
663	20241017	095000	31723600	2965	2965	2965	2965	0
664	20241017	094900	31723600	2965	2965	2965	2965	0
665	20241017	094800	31723600	2965	2965	2965	2965	418
666	20241017	094700	30484230	2960	2970	2970	2945	7179
667	20241017	094600	9243525	2970	2970	2970	2970	0
668	20241017	094500	9243525	2970	2970	2970	2970	0
669	20241017	094400	9243525	2970	2970	2970	2970	0
670	20241017	094300	9243525	2970	2970	2970	2970	0
671	20241017	094200	9243525	2970	2970	2970	2970	0
672	20241017	094100	9243525	2970	2970	2970	2970	168
673	20241017	094000	8744565	2965	2970	2970	2965	1287
674	20241017	093900	4924165	2970	2970	2970	2970	122
675	20241017	093800	4561825	2970	2970	2970	2970	0
676	20241017	093700	4561825	2970	2970	2970	2970	10
677	20241017	093600	4532125	2970	2970	2970	2970	0
678	20241017	093500	4532125	2970	2970	2970	2970	0
679	20241017	093400	4532125	2970	2970	2970	2970	2
680	20241017	093300	4526185	2965	2965	2965	2965	0
681	20241017	093200	4526185	2965	2965	2965	2965	0
682	20241017	093100	4526185	2965	2965	2965	2965	3
683	20241017	093000	4517290	2970	2970	2970	2970	0
684	20241017	092900	4517290	2970	2970	2970	2970	0
685	20241017	092800	4517290	2970	2970	2970	2970	0
686	20241017	092700	4517290	2970	2970	2970	2970	1
687	20241017	092600	4514320	2965	2965	2965	2965	0
688	20241017	092500	4514320	2965	2965	2965	2965	0
689	20241017	092400	4514320	2965	2965	2965	2965	0
690	20241017	092300	4514320	2965	2965	2965	2965	0
691	20241017	092200	4514320	2965	2965	2965	2965	0
692	20241017	092100	4514320	2965	2970	2970	2965	52
693	20241017	092000	4360135	2960	2960	2960	2960	0
694	20241017	091900	4360135	2960	2960	2960	2960	0
695	20241017	091800	4360135	2960	2960	2960	2960	0
696	20241017	091700	4360135	2960	2960	2960	2960	0
697	20241017	091600	4360135	2960	2965	2965	2960	85
698	20241017	091500	4108210	2970	2970	2970	2970	0
699	20241017	091400	4108210	2970	2970	2970	2970	0
700	20241017	091300	4108210	2970	2970	2970	2970	0
701	20241017	091200	4108210	2970	2970	2970	2970	0
702	20241017	091100	4108210	2970	2970	2970	2970	0
703	20241017	091000	4108210	2970	2970	2970	2970	0
704	20241017	090900	4108210	2970	2975	2975	2970	710
705	20241017	090800	1996150	2975	2980	2980	2975	104
706	20241017	090700	1686555	2985	2985	2985	2985	0
707	20241017	090600	1686555	2985	2990	2990	2985	32
708	20241017	090500	1591025	3000	3000	3000	3000	0
709	20241017	090400	1591025	3000	3000	3000	3000	0
710	20241017	090300	1591025	3000	2985	3000	2985	8
711	20241017	090200	1567130	2990	2990	2990	2990	0
712	20241017	090100	1567130	2990	2990	2990	2990	1
713	20241017	090000	1564140	2985	2985	2985	2985	524