KissMeData/332570/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	211500	251225890	2730	2730	2730	2730	3926
3	20241016	211400	251225890	2730	2730	2730	2730	0
4	20241016	211300	251225890	2730	2730	2730	2730	0
5	20241016	211200	251225890	2730	2730	2730	2730	0
6	20241016	211100	251225890	2730	2730	2730	2730	0
7	20241016	211000	251225890	2730	2730	2730	2730	0
8	20241016	210900	251225890	2730	2730	2730	2730	0
9	20241016	210800	251225890	2730	2730	2730	2730	0
10	20241016	210700	251225890	2730	2730	2730	2730	0
11	20241016	210600	251225890	2730	2730	2730	2730	0
12	20241016	210500	251225890	2730	2730	2730	2730	0
13	20241016	210400	251225890	2730	2730	2730	2730	0
14	20241016	210300	251225890	2730	2730	2730	2730	0
15	20241016	210200	251225890	2730	2730	2730	2730	0
16	20241016	210100	251225890	2730	2730	2730	2730	0
17	20241016	210000	251225890	2730	2730	2730	2730	0
18	20241016	205900	251225890	2730	2730	2730	2730	0
19	20241016	205800	251225890	2730	2730	2730	2730	0
20	20241016	205700	251225890	2730	2730	2730	2730	0
21	20241016	205600	251225890	2730	2730	2730	2730	0
22	20241016	205500	251225890	2730	2730	2730	2730	0
23	20241016	205400	251225890	2730	2730	2730	2730	0
24	20241016	205300	251225890	2730	2730	2730	2730	0
25	20241016	205200	251225890	2730	2730	2730	2730	0
26	20241016	205100	251225890	2730	2730	2730	2730	0
27	20241016	205000	251225890	2730	2730	2730	2730	0
28	20241016	204900	251225890	2730	2730	2730	2730	0
29	20241016	204800	251225890	2730	2730	2730	2730	0
30	20241016	204700	251225890	2730	2730	2730	2730	0
31	20241016	204600	251225890	2730	2730	2730	2730	0
32	20241016	204500	251225890	2730	2730	2730	2730	3926
33	20241016	204400	251225890	2730	2730	2730	2730	0
34	20241016	204300	251225890	2730	2730	2730	2730	0
35	20241016	204200	251225890	2730	2730	2730	2730	0
36	20241016	204100	251225890	2730	2730	2730	2730	0
37	20241016	204000	251225890	2730	2730	2730	2730	0
38	20241016	203900	251225890	2730	2730	2730	2730	0
39	20241016	203800	251225890	2730	2730	2730	2730	0
40	20241016	203700	251225890	2730	2730	2730	2730	0
41	20241016	203600	251225890	2730	2730	2730	2730	0
42	20241016	203500	251225890	2730	2730	2730	2730	0
43	20241016	203400	251225890	2730	2730	2730	2730	0
44	20241016	203300	251225890	2730	2730	2730	2730	0
45	20241016	203200	251225890	2730	2730	2730	2730	0
46	20241016	203100	251225890	2730	2730	2730	2730	0
47	20241016	203000	251225890	2730	2730	2730	2730	0
48	20241016	202900	251225890	2730	2730	2730	2730	0
49	20241016	202800	251225890	2730	2730	2730	2730	0
50	20241016	202700	251225890	2730	2730	2730	2730	0
51	20241016	202600	251225890	2730	2730	2730	2730	0
52	20241016	202500	251225890	2730	2730	2730	2730	0
53	20241016	202400	251225890	2730	2730	2730	2730	0
54	20241016	202300	251225890	2730	2730	2730	2730	0
55	20241016	202200	251225890	2730	2730	2730	2730	0
56	20241016	202100	251225890	2730	2730	2730	2730	0
57	20241016	202000	251225890	2730	2730	2730	2730	0
58	20241016	201900	251225890	2730	2730	2730	2730	0
59	20241016	201800	251225890	2730	2730	2730	2730	0
60	20241016	201700	251225890	2730	2730	2730	2730	0
61	20241016	201600	251225890	2730	2730	2730	2730	0
62	20241016	201500	251225890	2730	2730	2730	2730	3926
63	20241016	201400	251225890	2730	2730	2730	2730	0
64	20241016	201300	251225890	2730	2730	2730	2730	0
65	20241016	201200	251225890	2730	2730	2730	2730	0
66	20241016	201100	251225890	2730	2730	2730	2730	0
67	20241016	201000	251225890	2730	2730	2730	2730	0
68	20241016	200900	251225890	2730	2730	2730	2730	0
69	20241016	200800	251225890	2730	2730	2730	2730	0
70	20241016	200700	251225890	2730	2730	2730	2730	0
71	20241016	200600	251225890	2730	2730	2730	2730	0
72	20241016	200500	251225890	2730	2730	2730	2730	0
73	20241016	200400	251225890	2730	2730	2730	2730	0
74	20241016	200300	251225890	2730	2730	2730	2730	0
75	20241016	200200	251225890	2730	2730	2730	2730	0
76	20241016	200100	251225890	2730	2730	2730	2730	0
77	20241016	200000	251225890	2730	2730	2730	2730	0
78	20241016	195900	251225890	2730	2730	2730	2730	0
79	20241016	195800	251225890	2730	2730	2730	2730	0
80	20241016	195700	251225890	2730	2730	2730	2730	0
81	20241016	195600	251225890	2730	2730	2730	2730	0
82	20241016	195500	251225890	2730	2730	2730	2730	0
83	20241016	195400	251225890	2730	2730	2730	2730	0
84	20241016	195300	251225890	2730	2730	2730	2730	0
85	20241016	195200	251225890	2730	2730	2730	2730	0
86	20241016	195100	251225890	2730	2730	2730	2730	0
87	20241016	195000	251225890	2730	2730	2730	2730	0
88	20241016	194900	251225890	2730	2730	2730	2730	0
89	20241016	194800	251225890	2730	2730	2730	2730	0
90	20241016	194700	251225890	2730	2730	2730	2730	0
91	20241016	194600	251225890	2730	2730	2730	2730	0
92	20241016	194500	251225890	2730	2730	2730	2730	3926
93	20241016	194400	251225890	2730	2730	2730	2730	0
94	20241016	194300	251225890	2730	2730	2730	2730	0
95	20241016	194200	251225890	2730	2730	2730	2730	0
96	20241016	194100	251225890	2730	2730	2730	2730	0
97	20241016	194000	251225890	2730	2730	2730	2730	0
98	20241016	193900	251225890	2730	2730	2730	2730	0
99	20241016	193800	251225890	2730	2730	2730	2730	0
100	20241016	193700	251225890	2730	2730	2730	2730	0
101	20241016	193600	251225890	2730	2730	2730	2730	0
102	20241016	193500	251225890	2730	2730	2730	2730	0
103	20241016	193400	251225890	2730	2730	2730	2730	0
104	20241016	193300	251225890	2730	2730	2730	2730	0
105	20241016	193200	251225890	2730	2730	2730	2730	0
106	20241016	193100	251225890	2730	2730	2730	2730	0
107	20241016	193000	251225890	2730	2730	2730	2730	0
108	20241016	192900	251225890	2730	2730	2730	2730	0
109	20241016	192800	251225890	2730	2730	2730	2730	0
110	20241016	192700	251225890	2730	2730	2730	2730	0
111	20241016	192600	251225890	2730	2730	2730	2730	0
112	20241016	192500	251225890	2730	2730	2730	2730	0
113	20241016	192400	251225890	2730	2730	2730	2730	0
114	20241016	192300	251225890	2730	2730	2730	2730	0
115	20241016	192200	251225890	2730	2730	2730	2730	0
116	20241016	192100	251225890	2730	2730	2730	2730	0
117	20241016	192000	251225890	2730	2730	2730	2730	0
118	20241016	191900	251225890	2730	2730	2730	2730	0
119	20241016	191800	251225890	2730	2730	2730	2730	0
120	20241016	191700	251225890	2730	2730	2730	2730	0
121	20241016	191600	251225890	2730	2730	2730	2730	0
122	20241016	191500	251225890	2730	2730	2730	2730	3926
123	20241016	191400	251225890	2730	2730	2730	2730	0
124	20241016	191300	251225890	2730	2730	2730	2730	0
125	20241016	191200	251225890	2730	2730	2730	2730	0
126	20241016	191100	251225890	2730	2730	2730	2730	0
127	20241016	191000	251225890	2730	2730	2730	2730	0
128	20241016	190900	251225890	2730	2730	2730	2730	0
129	20241016	190800	251225890	2730	2730	2730	2730	0
130	20241016	190700	251225890	2730	2730	2730	2730	0
131	20241016	190600	251225890	2730	2730	2730	2730	0
132	20241016	190500	251225890	2730	2730	2730	2730	0
133	20241016	190400	251225890	2730	2730	2730	2730	0
134	20241016	190300	251225890	2730	2730	2730	2730	0
135	20241016	190200	251225890	2730	2730	2730	2730	0
136	20241016	190100	251225890	2730	2730	2730	2730	0
137	20241016	190000	251225890	2730	2730	2730	2730	0
138	20241016	185900	251225890	2730	2730	2730	2730	0
139	20241016	185800	251225890	2730	2730	2730	2730	0
140	20241016	185700	251225890	2730	2730	2730	2730	0
141	20241016	185600	251225890	2730	2730	2730	2730	0
142	20241016	185500	251225890	2730	2730	2730	2730	0
143	20241016	185400	251225890	2730	2730	2730	2730	0
144	20241016	185300	251225890	2730	2730	2730	2730	0
145	20241016	185200	251225890	2730	2730	2730	2730	0
146	20241016	185100	251225890	2730	2730	2730	2730	0
147	20241016	185000	251225890	2730	2730	2730	2730	0
148	20241016	184900	251225890	2730	2730	2730	2730	0
149	20241016	184800	251225890	2730	2730	2730	2730	0
150	20241016	184700	251225890	2730	2730	2730	2730	0
151	20241016	184600	251225890	2730	2730	2730	2730	0
152	20241016	184500	251225890	2730	2730	2730	2730	3926
153	20241016	184400	251225890	2730	2730	2730	2730	0
154	20241016	184300	251225890	2730	2730	2730	2730	0
155	20241016	184200	251225890	2730	2730	2730	2730	0
156	20241016	184100	251225890	2730	2730	2730	2730	0
157	20241016	184000	251225890	2730	2730	2730	2730	0
158	20241016	183900	251225890	2730	2730	2730	2730	0
159	20241016	183800	251225890	2730	2730	2730	2730	0
160	20241016	183700	251225890	2730	2730	2730	2730	0
161	20241016	183600	251225890	2730	2730	2730	2730	0
162	20241016	183500	251225890	2730	2730	2730	2730	0
163	20241016	183400	251225890	2730	2730	2730	2730	0
164	20241016	183300	251225890	2730	2730	2730	2730	0
165	20241016	183200	251225890	2730	2730	2730	2730	0
166	20241016	183100	251225890	2730	2730	2730	2730	0
167	20241016	183000	251225890	2730	2730	2730	2730	0
168	20241016	182900	251225890	2730	2730	2730	2730	0
169	20241016	182800	251225890	2730	2730	2730	2730	0
170	20241016	182700	251225890	2730	2730	2730	2730	0
171	20241016	182600	251225890	2730	2730	2730	2730	0
172	20241016	182500	251225890	2730	2730	2730	2730	0
173	20241016	182400	251225890	2730	2730	2730	2730	0
174	20241016	182300	251225890	2730	2730	2730	2730	0
175	20241016	182200	251225890	2730	2730	2730	2730	0
176	20241016	182100	251225890	2730	2730	2730	2730	0
177	20241016	182000	251225890	2730	2730	2730	2730	0
178	20241016	181900	251225890	2730	2730	2730	2730	0
179	20241016	181800	251225890	2730	2730	2730	2730	0
180	20241016	181700	251225890	2730	2730	2730	2730	0
181	20241016	181600	251225890	2730	2730	2730	2730	0
182	20241016	181500	251225890	2730	2730	2730	2730	3926
183	20241016	181400	251225890	2730	2730	2730	2730	0
184	20241016	181300	251225890	2730	2730	2730	2730	0
185	20241016	181200	251225890	2730	2730	2730	2730	0
186	20241016	181100	251225890	2730	2730	2730	2730	0
187	20241016	181000	251225890	2730	2730	2730	2730	0
188	20241016	180900	251225890	2730	2730	2730	2730	0
189	20241016	180800	251225890	2730	2730	2730	2730	0
190	20241016	180700	251225890	2730	2730	2730	2730	0
191	20241016	180600	251225890	2730	2730	2730	2730	0
192	20241016	180500	251225890	2730	2730	2730	2730	0
193	20241016	180400	251225890	2730	2730	2730	2730	0
194	20241016	180300	251225890	2730	2730	2730	2730	0
195	20241016	180200	251225890	2730	2730	2730	2730	0
196	20241016	180100	251225890	2730	2730	2730	2730	0
197	20241016	180000	251225890	2730	2730	2730	2730	0
198	20241016	175900	251225890	2730	2730	2730	2730	0
199	20241016	175800	251225890	2730	2730	2730	2730	0
200	20241016	175700	251225890	2730	2730	2730	2730	0
201	20241016	175600	251225890	2730	2730	2730	2730	0
202	20241016	175500	251225890	2730	2730	2730	2730	0
203	20241016	175400	251225890	2730	2730	2730	2730	0
204	20241016	175300	251225890	2730	2730	2730	2730	0
205	20241016	175200	251225890	2730	2730	2730	2730	0
206	20241016	175100	251225890	2730	2730	2730	2730	0
207	20241016	175000	251225890	2730	2730	2730	2730	0
208	20241016	174900	251225890	2730	2730	2730	2730	0
209	20241016	174800	251225890	2730	2730	2730	2730	0
210	20241016	174700	251225890	2730	2730	2730	2730	0
211	20241016	174600	251225890	2730	2730	2730	2730	0
212	20241016	174500	251225890	2730	2730	2730	2730	3926
213	20241016	174400	251225890	2730	2730	2730	2730	0
214	20241016	174300	251225890	2730	2730	2730	2730	0
215	20241016	174200	251225890	2730	2730	2730	2730	0
216	20241016	174100	251225890	2730	2730	2730	2730	0
217	20241016	174000	251225890	2730	2730	2730	2730	0
218	20241016	173900	251225890	2730	2730	2730	2730	0
219	20241016	173800	251225890	2730	2730	2730	2730	0
220	20241016	173700	251225890	2730	2730	2730	2730	0
221	20241016	173600	251225890	2730	2730	2730	2730	0
222	20241016	173500	251225890	2730	2730	2730	2730	0
223	20241016	173400	251225890	2730	2730	2730	2730	0
224	20241016	173300	251225890	2730	2730	2730	2730	0
225	20241016	173200	251225890	2730	2730	2730	2730	0
226	20241016	173100	251225890	2730	2730	2730	2730	0
227	20241016	173000	251225890	2730	2730	2730	2730	0
228	20241016	172900	251225890	2730	2730	2730	2730	0
229	20241016	172800	251225890	2730	2730	2730	2730	0
230	20241016	172700	251225890	2730	2730	2730	2730	0
231	20241016	172600	251225890	2730	2730	2730	2730	0
232	20241016	172500	251225890	2730	2730	2730	2730	0
233	20241016	172400	251225890	2730	2730	2730	2730	0
234	20241016	172300	251225890	2730	2730	2730	2730	0
235	20241016	172200	251225890	2730	2730	2730	2730	0
236	20241016	172100	251225890	2730	2730	2730	2730	0
237	20241016	172000	251225890	2730	2730	2730	2730	0
238	20241016	171900	251225890	2730	2730	2730	2730	0
239	20241016	171800	251225890	2730	2730	2730	2730	0
240	20241016	171700	251225890	2730	2730	2730	2730	0
241	20241016	171600	251225890	2730	2730	2730	2730	0
242	20241016	171500	251225890	2730	2730	2730	2730	3926
243	20241016	171400	251225890	2730	2730	2730	2730	0
244	20241016	171300	251225890	2730	2730	2730	2730	0
245	20241016	171200	251225890	2730	2730	2730	2730	0
246	20241016	171100	251225890	2730	2730	2730	2730	0
247	20241016	171000	251225890	2730	2730	2730	2730	0
248	20241016	170900	251225890	2730	2730	2730	2730	0
249	20241016	170800	251225890	2730	2730	2730	2730	0
250	20241016	170700	251225890	2730	2730	2730	2730	0
251	20241016	170600	251225890	2730	2730	2730	2730	0
252	20241016	170500	251225890	2730	2730	2730	2730	0
253	20241016	170400	251225890	2730	2730	2730	2730	0
254	20241016	170300	251225890	2730	2730	2730	2730	0
255	20241016	170200	251225890	2730	2730	2730	2730	0
256	20241016	170100	251225890	2730	2730	2730	2730	0
257	20241016	170000	251225890	2730	2730	2730	2730	0
258	20241016	165900	251225890	2730	2730	2730	2730	0
259	20241016	165800	251225890	2730	2730	2730	2730	0
260	20241016	165700	251225890	2730	2730	2730	2730	0
261	20241016	165600	251225890	2730	2730	2730	2730	0
262	20241016	165500	251225890	2730	2730	2730	2730	0
263	20241016	165400	251225890	2730	2730	2730	2730	0
264	20241016	165300	251225890	2730	2730	2730	2730	0
265	20241016	165200	251225890	2730	2730	2730	2730	0
266	20241016	165100	251225890	2730	2730	2730	2730	0
267	20241016	165000	251225890	2730	2730	2730	2730	0
268	20241016	164900	251225890	2730	2730	2730	2730	0
269	20241016	164800	251225890	2730	2730	2730	2730	0
270	20241016	164700	251225890	2730	2730	2730	2730	0
271	20241016	164600	251225890	2730	2730	2730	2730	0
272	20241016	164500	251225890	2730	2730	2730	2730	3926
273	20241016	164400	251225890	2730	2730	2730	2730	0
274	20241016	164300	251225890	2730	2730	2730	2730	0
275	20241016	164200	251225890	2730	2730	2730	2730	0
276	20241016	164100	251225890	2730	2730	2730	2730	0
277	20241016	164000	251225890	2730	2730	2730	2730	0
278	20241016	163900	251225890	2730	2730	2730	2730	0
279	20241016	163800	251225890	2730	2730	2730	2730	0
280	20241016	163700	251225890	2730	2730	2730	2730	0
281	20241016	163600	251225890	2730	2730	2730	2730	0
282	20241016	163500	251225890	2730	2730	2730	2730	0
283	20241016	163400	251225890	2730	2730	2730	2730	0
284	20241016	163300	251225890	2730	2730	2730	2730	0
285	20241016	163200	251225890	2730	2730	2730	2730	0
286	20241016	163100	251225890	2730	2730	2730	2730	0
287	20241016	163000	251225890	2730	2730	2730	2730	0
288	20241016	162900	251225890	2730	2730	2730	2730	0
289	20241016	162800	251225890	2730	2730	2730	2730	0
290	20241016	162700	251225890	2730	2730	2730	2730	0
291	20241016	162600	251225890	2730	2730	2730	2730	0
292	20241016	162500	251225890	2730	2730	2730	2730	0
293	20241016	162400	251225890	2730	2730	2730	2730	0
294	20241016	162300	251225890	2730	2730	2730	2730	0
295	20241016	162200	251225890	2730	2730	2730	2730	0
296	20241016	162100	251225890	2730	2730	2730	2730	0
297	20241016	162000	251225890	2730	2730	2730	2730	0
298	20241016	161900	251225890	2730	2730	2730	2730	0
299	20241016	161800	251225890	2730	2730	2730	2730	0
300	20241016	161700	251225890	2730	2730	2730	2730	0
301	20241016	161600	251225890	2730	2730	2730	2730	0
302	20241016	161500	251225890	2730	2730	2730	2730	3926
303	20241016	161400	251225890	2730	2730	2730	2730	0
304	20241016	161300	251225890	2730	2730	2730	2730	0
305	20241016	161200	251225890	2730	2730	2730	2730	0
306	20241016	161100	251225890	2730	2730	2730	2730	0
307	20241016	161000	251225890	2730	2730	2730	2730	0
308	20241016	160900	251225890	2730	2730	2730	2730	0
309	20241016	160800	251225890	2730	2730	2730	2730	0
310	20241016	160700	251225890	2730	2730	2730	2730	0
311	20241016	160600	251225890	2730	2730	2730	2730	0
312	20241016	160500	251225890	2730	2730	2730	2730	0
313	20241016	160400	251225890	2730	2730	2730	2730	0
314	20241016	160300	251225890	2730	2730	2730	2730	0
315	20241016	160200	251225890	2730	2730	2730	2730	0
316	20241016	160100	251225890	2730	2730	2730	2730	0
317	20241016	160000	251225890	2730	2730	2730	2730	0
318	20241016	155900	251225890	2730	2730	2730	2730	0
319	20241016	155800	251225890	2730	2730	2730	2730	0
320	20241016	155700	251225890	2730	2730	2730	2730	0
321	20241016	155600	251225890	2730	2730	2730	2730	0
322	20241016	155500	251225890	2730	2730	2730	2730	0
323	20241016	155400	251225890	2730	2730	2730	2730	0
324	20241016	155300	251225890	2730	2730	2730	2730	0
325	20241016	155200	251225890	2730	2730	2730	2730	0
326	20241016	155100	251225890	2730	2730	2730	2730	0
327	20241016	155000	251225890	2730	2730	2730	2730	0
328	20241016	154900	251225890	2730	2730	2730	2730	0
329	20241016	154800	251225890	2730	2730	2730	2730	0
330	20241016	154700	251225890	2730	2730	2730	2730	0
331	20241016	154600	251225890	2730	2730	2730	2730	0
332	20241016	154500	251225890	2730	2730	2730	2730	3926
333	20241016	154400	251225890	2730	2730	2730	2730	0
334	20241016	154300	251225890	2730	2730	2730	2730	0
335	20241016	154200	251225890	2730	2730	2730	2730	0
336	20241016	154100	251225890	2730	2730	2730	2730	0
337	20241016	154000	251225890	2730	2730	2730	2730	0
338	20241016	153900	251225890	2730	2730	2730	2730	0
339	20241016	153800	251225890	2730	2730	2730	2730	0
340	20241016	153700	251225890	2730	2730	2730	2730	0
341	20241016	153600	251225890	2730	2730	2730	2730	0
342	20241016	153500	251225890	2730	2730	2730	2730	0
343	20241016	153400	251225890	2730	2730	2730	2730	0
344	20241016	153300	251225890	2730	2730	2730	2730	0
345	20241016	153200	251225890	2730	2730	2730	2730	0
346	20241016	153100	251225890	2730	2730	2730	2730	0
347	20241016	153000	251225890	2730	2730	2730	2730	3926
348	20241016	152900	240507910	2720	2720	2720	2720	0
349	20241016	152800	240507910	2720	2720	2720	2720	0
350	20241016	152700	240507910	2720	2720	2720	2720	0
351	20241016	152600	240507910	2720	2720	2720	2720	0
352	20241016	152500	240507910	2720	2720	2720	2720	0
353	20241016	152400	240507910	2720	2720	2720	2720	0
354	20241016	152300	240507910	2720	2720	2720	2720	0
355	20241016	152200	240507910	2720	2720	2720	2720	0
356	20241016	152100	240507910	2720	2720	2720	2720	0
357	20241016	152000	240507910	2720	2720	2720	2720	0
358	20241016	151900	240507910	2720	2715	2720	2710	565
359	20241016	151800	238975175	2715	2715	2715	2715	0
360	20241016	151700	238975175	2715	2715	2715	2715	1
361	20241016	151600	238972460	2715	2715	2715	2715	0
362	20241016	151500	238972460	2715	2715	2715	2715	0
363	20241016	151400	238972460	2715	2715	2715	2715	0
364	20241016	151300	238972460	2715	2715	2715	2715	1
365	20241016	151200	238969745	2720	2715	2720	2705	40
366	20241016	151100	238861125	2720	2710	2720	2710	71
367	20241016	151000	238668695	2715	2715	2715	2715	0
368	20241016	150900	238668695	2715	2715	2720	2715	495
369	20241016	150800	237324750	2720	2720	2720	2720	18
370	20241016	150700	237275790	2720	2720	2720	2720	0
371	20241016	150600	237275790	2720	2720	2720	2720	2
372	20241016	150500	237270350	2705	2715	2715	2705	1137
373	20241016	150400	234191780	2715	2725	2725	2715	251
374	20241016	150300	233510010	2730	2730	2730	2730	7
375	20241016	150200	233490900	2735	2735	2735	2735	0
376	20241016	150100	233490900	2735	2735	2735	2735	0
377	20241016	150000	233490900	2735	2725	2735	2725	23
378	20241016	145900	233428205	2730	2730	2730	2730	12
379	20241016	145800	233395445	2740	2730	2740	2730	4
380	20241016	145700	233384505	2740	2740	2740	2740	1
381	20241016	145600	233381765	2740	2730	2740	2730	4479
382	20241016	145500	221125780	2710	2720	2720	2710	100
383	20241016	145400	220854615	2730	2730	2730	2730	0
384	20241016	145300	220854615	2730	2730	2730	2730	0
385	20241016	145200	220854615	2730	2720	2730	2715	524
386	20241016	145100	219431845	2730	2730	2730	2730	0
387	20241016	145000	219431845	2730	2730	2730	2730	0
388	20241016	144900	219431845	2730	2730	2730	2730	8
389	20241016	144800	219410005	2730	2730	2730	2730	7
390	20241016	144700	219390895	2730	2730	2730	2730	0
391	20241016	144600	219390895	2730	2730	2730	2730	0
392	20241016	144500	219390895	2730	2730	2730	2730	0
393	20241016	144400	219390895	2730	2730	2730	2730	0
394	20241016	144300	219390895	2730	2730	2730	2730	4
395	20241016	144200	219379975	2725	2725	2725	2725	3
396	20241016	144100	219371800	2725	2725	2725	2725	5
397	20241016	144000	219358175	2730	2730	2730	2730	4
398	20241016	143900	219347255	2730	2730	2730	2730	0
399	20241016	143800	219347255	2730	2730	2730	2730	2
400	20241016	143700	219341795	2725	2725	2725	2725	50
401	20241016	143600	219205545	2730	2730	2730	2730	0
402	20241016	143500	219205545	2730	2730	2730	2730	0
403	20241016	143400	219205545	2730	2730	2730	2730	0
404	20241016	143300	219205545	2730	2730	2730	2730	0
405	20241016	143200	219205545	2730	2730	2730	2730	4
406	20241016	143100	219194625	2730	2730	2730	2730	0
407	20241016	143000	219194625	2730	2730	2730	2730	0
408	20241016	142900	219194625	2730	2730	2730	2730	0
409	20241016	142800	219194625	2730	2730	2730	2730	0
410	20241016	142700	219194625	2730	2730	2730	2730	0
411	20241016	142600	219194625	2730	2725	2730	2715	438
412	20241016	142500	218004705	2730	2730	2730	2730	0
413	20241016	142400	218004705	2730	2730	2730	2730	0
414	20241016	142300	218004705	2730	2730	2730	2730	0
415	20241016	142200	218004705	2730	2730	2730	2730	0
416	20241016	142100	218004705	2730	2730	2730	2730	0
417	20241016	142000	218004705	2730	2730	2730	2730	0
418	20241016	141900	218004705	2730	2730	2730	2730	4
419	20241016	141800	217993785	2730	2725	2730	2725	10
420	20241016	141700	217966490	2730	2730	2730	2730	0
421	20241016	141600	217966490	2730	2730	2730	2730	0
422	20241016	141500	217966490	2730	2730	2730	2730	0
423	20241016	141400	217966490	2730	2730	2730	2730	0
424	20241016	141300	217966490	2730	2730	2730	2730	0
425	20241016	141200	217966490	2730	2730	2730	2730	5
426	20241016	141100	217952840	2730	2730	2730	2730	0
427	20241016	141000	217952840	2730	2730	2730	2730	0
428	20241016	140900	217952840	2730	2730	2730	2730	0
429	20241016	140800	217952840	2730	2730	2730	2730	2
430	20241016	140700	217947380	2725	2725	2725	2725	422
431	20241016	140600	216797430	2730	2730	2730	2730	0
432	20241016	140500	216797430	2730	2735	2735	2730	58
433	20241016	140400	216639080	2730	2730	2730	2730	335
434	20241016	140300	215724530	2730	2730	2730	2730	10
435	20241016	140200	215697230	2735	2735	2735	2735	0
436	20241016	140100	215697230	2735	2735	2735	2735	12
437	20241016	140000	215664410	2735	2735	2735	2735	0
438	20241016	135900	215664410	2735	2735	2735	2735	0
439	20241016	135800	215664410	2735	2735	2735	2735	0
440	20241016	135700	215664410	2735	2735	2735	2735	0
441	20241016	135600	215664410	2735	2735	2735	2735	0
442	20241016	135500	215664410	2735	2735	2735	2735	0
443	20241016	135400	215664410	2735	2735	2735	2735	1
444	20241016	135300	215661675	2735	2735	2735	2735	0
445	20241016	135200	215661675	2735	2735	2735	2735	0
446	20241016	135100	215661675	2735	2735	2735	2735	18
447	20241016	135000	215612445	2735	2735	2735	2735	126
448	20241016	134900	215267835	2735	2735	2735	2735	162
449	20241016	134800	214824765	2735	2735	2735	2735	144
450	20241016	134700	214430925	2725	2725	2725	2725	18
451	20241016	134600	214381875	2740	2740	2740	2740	0
452	20241016	134500	214381875	2740	2740	2740	2740	0
453	20241016	134400	214381875	2740	2735	2740	2735	2
454	20241016	134300	214376400	2730	2725	2730	2725	190
455	20241016	134200	213857750	2730	2730	2730	2730	0
456	20241016	134100	213857750	2730	2730	2730	2730	0
457	20241016	134000	213857750	2730	2730	2730	2730	7
458	20241016	133900	213838640	2740	2735	2740	2735	637
459	20241016	133800	212096410	2730	2730	2730	2730	93
460	20241016	133700	211842520	2730	2730	2730	2730	20
461	20241016	133600	211787920	2730	2730	2730	2730	0
462	20241016	133500	211787920	2730	2730	2730	2730	0
463	20241016	133400	211787920	2730	2730	2730	2730	4
464	20241016	133300	211777000	2725	2725	2725	2725	0
465	20241016	133200	211777000	2725	2725	2725	2725	0
466	20241016	133100	211777000	2725	2725	2725	2725	11
467	20241016	133000	211747025	2730	2730	2730	2730	500
468	20241016	132900	210382025	2730	2730	2730	2730	0
469	20241016	132800	210382025	2730	2730	2730	2730	0
470	20241016	132700	210382025	2730	2730	2730	2730	0
471	20241016	132600	210382025	2730	2730	2730	2730	0
472	20241016	132500	210382025	2730	2730	2730	2730	0
473	20241016	132400	210382025	2730	2730	2730	2730	360
474	20241016	132300	209399225	2735	2735	2735	2735	0
475	20241016	132200	209399225	2735	2735	2735	2735	85
476	20241016	132100	209166750	2735	2735	2740	2735	296
477	20241016	132000	208357150	2740	2740	2740	2740	0
478	20241016	131900	208357150	2740	2740	2740	2740	0
479	20241016	131800	208357150	2740	2740	2740	2740	0
480	20241016	131700	208357150	2740	2740	2740	2740	0
481	20241016	131600	208357150	2740	2740	2740	2740	0
482	20241016	131500	208357150	2740	2740	2740	2740	0
483	20241016	131400	208357150	2740	2740	2740	2740	0
484	20241016	131300	208357150	2740	2735	2740	2735	5
485	20241016	131200	208343465	2735	2735	2735	2735	3
486	20241016	131100	208335260	2740	2740	2740	2740	300
487	20241016	131000	207513260	2740	2735	2740	2735	11
488	20241016	130900	207483170	2735	2740	2740	2735	73
489	20241016	130800	207283465	2740	2740	2740	2740	0
490	20241016	130700	207283465	2740	2740	2740	2740	0
491	20241016	130600	207283465	2740	2740	2740	2740	50
492	20241016	130500	207146465	2745	2745	2745	2745	0
493	20241016	130400	207146465	2745	2745	2745	2745	1
494	20241016	130300	207143720	2735	2735	2735	2735	1
495	20241016	130200	207140985	2740	2740	2740	2740	0
496	20241016	130100	207140985	2740	2740	2740	2740	77
497	20241016	130000	206930005	2740	2740	2740	2740	23
498	20241016	125900	206866985	2740	2740	2740	2740	9
499	20241016	125800	206842325	2740	2740	2740	2740	100
500	20241016	125700	206568325	2745	2745	2745	2745	0
501	20241016	125600	206568325	2745	2745	2745	2745	0
502	20241016	125500	206568325	2745	2745	2745	2745	0
503	20241016	125400	206568325	2745	2745	2745	2745	6
504	20241016	125300	206551855	2745	2745	2745	2745	0
505	20241016	125200	206551855	2745	2740	2745	2740	1403
506	20241016	125100	202702625	2745	2730	2745	2730	602
507	20241016	125000	201054380	2730	2720	2730	2720	667
508	20241016	124900	199240120	2735	2735	2735	2735	0
509	20241016	124800	199240120	2735	2735	2735	2735	2
510	20241016	124700	199234650	2725	2725	2725	2725	0
511	20241016	124600	199234650	2725	2725	2725	2725	0
512	20241016	124500	199234650	2725	2725	2725	2725	501
513	20241016	124400	197869425	2725	2725	2725	2725	301
514	20241016	124300	197049200	2725	2725	2725	2725	0
515	20241016	124200	197049200	2725	2730	2730	2725	332
516	20241016	124100	196144480	2740	2740	2740	2740	0
517	20241016	124000	196144480	2740	2740	2740	2740	612
518	20241016	123900	194467600	2740	2740	2740	2740	0
519	20241016	123800	194467600	2740	2740	2740	2740	0
520	20241016	123700	194467600	2740	2740	2740	2740	0
521	20241016	123600	194467600	2740	2740	2740	2740	50
522	20241016	123500	194330600	2740	2740	2740	2740	50
523	20241016	123400	194193600	2740	2740	2740	2740	0
524	20241016	123300	194193600	2740	2740	2740	2740	2
525	20241016	123200	194188120	2740	2735	2740	2735	100
526	20241016	123100	193914170	2740	2740	2740	2740	0
527	20241016	123000	193914170	2740	2735	2740	2735	54
528	20241016	122900	193766270	2740	2740	2740	2740	0
529	20241016	122800	193766270	2740	2740	2740	2740	0
530	20241016	122700	193766270	2740	2740	2740	2740	0
531	20241016	122600	193766270	2740	2740	2740	2740	0
532	20241016	122500	193766270	2740	2740	2740	2740	0
533	20241016	122400	193766270	2740	2730	2740	2720	863
534	20241016	122300	191412050	2740	2730	2740	2730	4
535	20241016	122200	191401120	2730	2740	2740	2730	540
536	20241016	122100	189921540	2730	2730	2730	2730	0
537	20241016	122000	189921540	2730	2730	2730	2730	155
538	20241016	121900	189498390	2740	2740	2740	2740	0
539	20241016	121800	189498390	2740	2730	2740	2730	9
540	20241016	121700	189473800	2740	2740	2740	2740	1
541	20241016	121600	189471060	2740	2730	2740	2730	8176
542	20241016	121500	167130855	2730	2730	2730	2730	807
543	20241016	121400	164927745	2725	2725	2725	2725	0
544	20241016	121300	164927745	2725	2730	2730	2725	243
545	20241016	121200	164265550	2735	2735	2735	2735	0
546	20241016	121100	164265550	2735	2735	2735	2735	0
547	20241016	121000	164265550	2735	2735	2735	2735	0
548	20241016	120900	164265550	2735	2735	2735	2735	0
549	20241016	120800	164265550	2735	2735	2735	2735	0
550	20241016	120700	164265550	2735	2730	2735	2730	225
551	20241016	120600	163651245	2735	2735	2735	2735	0
552	20241016	120500	163651245	2735	2735	2735	2735	0
553	20241016	120400	163651245	2735	2735	2735	2730	354
554	20241016	120300	162684805	2735	2735	2735	2735	0
555	20241016	120200	162684805	2735	2735	2735	2735	0
556	20241016	120100	162684805	2735	2735	2735	2735	25
557	20241016	120000	162616430	2735	2735	2735	2735	4
558	20241016	115900	162605490	2735	2735	2735	2735	1
559	20241016	115800	162602755	2735	2735	2735	2735	0
560	20241016	115700	162602755	2735	2735	2735	2735	1
561	20241016	115600	162600020	2740	2730	2740	2730	5021
562	20241016	115500	148892080	2740	2735	2740	2730	1235
563	20241016	115400	145509525	2735	2725	2735	2725	1453
564	20241016	115300	141540615	2725	2715	2725	2715	399
565	20241016	115200	140453700	2725	2715	2725	2715	1063
566	20241016	115100	137561995	2715	2705	2715	2705	1807
567	20241016	115000	132668720	2700	2700	2700	2700	1507
568	20241016	114900	128599820	2700	2700	2700	2700	0
569	20241016	114800	128599820	2700	2700	2705	2700	3250
570	20241016	114700	119824810	2695	2690	2700	2690	10305
571	20241016	114600	92007110	2690	2690	2690	2660	1263
572	20241016	114500	88643020	2700	2700	2700	2700	0
573	20241016	114400	88643020	2700	2700	2700	2700	0
574	20241016	114300	88643020	2700	2700	2700	2695	8
575	20241016	114200	88621435	2700	2700	2700	2700	0
576	20241016	114100	88621435	2700	2695	2700	2690	16
577	20241016	114000	88578355	2700	2700	2700	2700	0
578	20241016	113900	88578355	2700	2700	2700	2700	0
579	20241016	113800	88578355	2700	2690	2700	2670	7162
580	20241016	113700	69297885	2700	2700	2700	2700	0
581	20241016	113600	69297885	2700	2700	2700	2700	4
582	20241016	113500	69287085	2700	2700	2700	2700	1
583	20241016	113400	69284385	2695	2695	2695	2695	0
584	20241016	113300	69284385	2695	2695	2695	2695	0
585	20241016	113200	69284385	2695	2695	2695	2695	10
586	20241016	113100	69257435	2700	2700	2700	2700	0
587	20241016	113000	69257435	2700	2700	2700	2700	0
588	20241016	112900	69257435	2700	2700	2700	2700	0
589	20241016	112800	69257435	2700	2700	2700	2700	0
590	20241016	112700	69257435	2700	2700	2700	2700	0
591	20241016	112600	69257435	2700	2700	2700	2700	0
592	20241016	112500	69257435	2700	2700	2700	2700	0
593	20241016	112400	69257435	2700	2700	2700	2700	0
594	20241016	112300	69257435	2700	2700	2700	2700	0
595	20241016	112200	69257435	2700	2700	2700	2700	0
596	20241016	112100	69257435	2700	2700	2700	2700	10
597	20241016	112000	69230435	2705	2705	2705	2705	0
598	20241016	111900	69230435	2705	2690	2705	2690	100
599	20241016	111800	68961390	2690	2700	2700	2690	39
600	20241016	111700	68856120	2705	2705	2705	2705	0
601	20241016	111600	68856120	2705	2705	2705	2705	0
602	20241016	111500	68856120	2705	2705	2705	2705	0
603	20241016	111400	68856120	2705	2705	2705	2705	0
604	20241016	111300	68856120	2705	2690	2705	2690	113
605	20241016	111200	68551955	2705	2705	2705	2700	78
606	20241016	111100	68341335	2700	2700	2700	2700	128
607	20241016	111000	67995735	2705	2705	2705	2705	0
608	20241016	110900	67995735	2705	2695	2705	2695	299
609	20241016	110800	67188530	2700	2700	2700	2700	0
610	20241016	110700	67188530	2700	2700	2700	2700	0
611	20241016	110600	67188530	2700	2695	2700	2695	382
612	20241016	110500	66157280	2695	2695	2695	2695	17
613	20241016	110400	66111465	2700	2700	2700	2700	0
614	20241016	110300	66111465	2700	2695	2700	2695	455
615	20241016	110200	64885230	2695	2690	2695	2690	4
616	20241016	110100	64874460	2690	2685	2690	2685	144
617	20241016	110000	64487700	2685	2685	2685	2685	1500
618	20241016	105900	60460200	2685	2685	2685	2685	0
619	20241016	105800	60460200	2685	2685	2685	2685	0
620	20241016	105700	60460200	2685	2685	2685	2685	457
621	20241016	105600	59233155	2685	2685	2685	2685	0
622	20241016	105500	59233155	2685	2685	2685	2685	0
623	20241016	105400	59233155	2685	2685	2685	2685	1
624	20241016	105300	59230470	2690	2690	2690	2690	2
625	20241016	105200	59225090	2685	2685	2685	2685	55
626	20241016	105100	59077415	2690	2690	2690	2690	0
627	20241016	105000	59077415	2690	2690	2690	2690	0
628	20241016	104900	59077415	2690	2690	2690	2690	100
629	20241016	104800	58808415	2690	2690	2690	2690	0
630	20241016	104700	58808415	2690	2690	2690	2690	0
631	20241016	104600	58808415	2690	2690	2690	2690	0
632	20241016	104500	58808415	2690	2690	2690	2690	0
633	20241016	104400	58808415	2690	2690	2690	2690	0
634	20241016	104300	58808415	2690	2690	2690	2690	0
635	20241016	104200	58808415	2690	2690	2690	2690	0
636	20241016	104100	58808415	2690	2690	2690	2690	0
637	20241016	104000	58808415	2690	2690	2690	2690	100
638	20241016	103900	58539415	2695	2695	2695	2695	0
639	20241016	103800	58539415	2695	2695	2695	2695	0
640	20241016	103700	58539415	2695	2695	2695	2695	0
641	20241016	103600	58539415	2695	2695	2695	2695	0
642	20241016	103500	58539415	2695	2695	2695	2695	0
643	20241016	103400	58539415	2695	2695	2695	2695	0
644	20241016	103300	58539415	2695	2695	2695	2695	0
645	20241016	103200	58539415	2695	2695	2695	2695	0
646	20241016	103100	58539415	2695	2695	2695	2695	0
647	20241016	103000	58539415	2695	2695	2695	2695	0
648	20241016	102900	58539415	2695	2695	2695	2695	0
649	20241016	102800	58539415	2695	2695	2695	2695	0
650	20241016	102700	58539415	2695	2695	2695	2695	0
651	20241016	102600	58539415	2695	2695	2695	2695	0
652	20241016	102500	58539415	2695	2695	2695	2695	0
653	20241016	102400	58539415	2695	2695	2695	2695	0
654	20241016	102300	58539415	2695	2695	2695	2695	0
655	20241016	102200	58539415	2695	2695	2695	2695	0
656	20241016	102100	58539415	2695	2695	2695	2695	0
657	20241016	102000	58539415	2695	2695	2695	2695	0
658	20241016	101900	58539415	2695	2695	2695	2695	0
659	20241016	101800	58539415	2695	2695	2695	2695	0
660	20241016	101700	58539415	2695	2685	2695	2685	1004
661	20241016	101600	55837195	2675	2685	2685	2675	285
662	20241016	101500	55072320	2685	2685	2685	2685	8
663	20241016	101400	55050840	2685	2665	2685	2665	2005
664	20241016	101300	49671515	2655	2680	2685	2655	3050
665	20241016	101200	41558570	2680	2680	2680	2680	0
666	20241016	101100	41558570	2680	2680	2680	2680	2
667	20241016	101000	41553210	2685	2680	2690	2670	152
668	20241016	100900	41147305	2690	2690	2690	2690	5
669	20241016	100800	41133855	2690	2685	2690	2685	79
670	20241016	100700	40921590	2685	2685	2685	2685	401
671	20241016	100600	39844905	2685	2685	2685	2685	0
672	20241016	100500	39844905	2685	2685	2685	2685	37
673	20241016	100400	39745560	2685	2685	2685	2685	1
674	20241016	100300	39742875	2660	2660	2660	2660	0
675	20241016	100200	39742875	2660	2685	2685	2640	1541
676	20241016	100100	35645190	2690	2690	2690	2690	1
677	20241016	100000	35642500	2690	2690	2690	2690	0
678	20241016	095900	35642500	2690	2690	2690	2690	0
679	20241016	095800	35642500	2690	2690	2690	2690	0
680	20241016	095700	35642500	2690	2690	2690	2690	0
681	20241016	095600	35642500	2690	2690	2690	2690	0
682	20241016	095500	35642500	2690	2690	2690	2690	0
683	20241016	095400	35642500	2690	2690	2690	2690	0
684	20241016	095300	35642500	2690	2695	2695	2690	3
685	20241016	095200	35634420	2695	2695	2695	2695	1
686	20241016	095100	35631725	2695	2685	2695	2680	23
687	20241016	095000	35569905	2685	2685	2685	2685	5
688	20241016	094900	35556480	2695	2690	2695	2690	53
689	20241016	094800	35413900	2695	2690	2695	2690	953
690	20241016	094700	32850320	2690	2685	2690	2685	202
691	20241016	094600	32307940	2685	2680	2685	2680	194
692	20241016	094500	31787520	2680	2675	2680	2675	142
693	20241016	094400	31407610	2680	2675	2680	2675	251
694	20241016	094300	30736165	2675	2675	2675	2675	1
695	20241016	094200	30733490	2675	2675	2675	2675	1
696	20241016	094100	30730815	2675	2675	2675	2675	104
697	20241016	094000	30452615	2675	2675	2675	2675	10
698	20241016	093900	30425865	2675	2675	2675	2675	0
699	20241016	093800	30425865	2675	2675	2675	2670	97
700	20241016	093700	30166820	2675	2675	2675	2675	0
701	20241016	093600	30166820	2675	2675	2675	2675	0
702	20241016	093500	30166820	2675	2675	2675	2675	0
703	20241016	093400	30166820	2675	2675	2675	2675	1
704	20241016	093300	30164145	2670	2670	2670	2670	5
705	20241016	093200	30150795	2675	2675	2675	2675	0
706	20241016	093100	30150795	2675	2670	2675	2670	351
707	20241016	093000	29213615	2670	2670	2670	2670	0
708	20241016	092900	29213615	2670	2670	2670	2670	0
709	20241016	092800	29213615	2670	2670	2670	2670	3
710	20241016	092700	29205605	2670	2670	2670	2670	3
711	20241016	092600	29197595	2670	2670	2670	2670	0
712	20241016	092500	29197595	2670	2670	2670	2670	1
713	20241016	092400	29194925	2670	2665	2670	2665	93
714	20241016	092300	28947065	2665	2665	2665	2665	0
715	20241016	092200	28947065	2665	2670	2670	2665	1203
716	20241016	092100	25738715	2675	2675	2675	2675	0
717	20241016	092000	25738715	2675	2675	2675	2675	0
718	20241016	091900	25738715	2675	2675	2675	2675	0
719	20241016	091800	25738715	2675	2665	2675	2665	338
720	20241016	091700	24837745	2665	2665	2665	2665	1
721	20241016	091600	24835080	2650	2650	2650	2650	489
722	20241016	091500	23539230	2650	2650	2650	2650	0
723	20241016	091400	23539230	2650	2650	2650	2650	659
724	20241016	091300	21792880	2650	2650	2650	2650	290
725	20241016	091200	21024380	2660	2660	2660	2660	1
726	20241016	091100	21021720	2650	2655	2655	2650	510
727	20241016	091000	19670170	2665	2650	2665	2650	529
728	20241016	090900	18268305	2650	2645	2650	2640	1113
729	20241016	090800	15322640	2650	2650	2650	2650	160
730	20241016	090700	14898640	2650	2650	2650	2650	0
731	20241016	090600	14898640	2650	2650	2650	2650	10
732	20241016	090500	14872140	2650	2660	2660	2640	1018
733	20241016	090400	12168510	2660	2660	2660	2660	458
734	20241016	090300	10950230	2660	2660	2660	2660	0
735	20241016	090200	10950230	2660	2640	2660	2640	3757
736	20241016	090100	1031730	2640	2640	2640	2640	76
737	20241016	090000	831090	2640	2630	2640	2630	316