KissMeData/396690/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	212900	151062010	2905	2905	2905	2905	2305
3	20241016	212800	151062010	2905	2905	2905	2905	0
4	20241016	212700	151062010	2905	2905	2905	2905	0
5	20241016	212600	151062010	2905	2905	2905	2905	0
6	20241016	212500	151062010	2905	2905	2905	2905	0
7	20241016	212400	151062010	2905	2905	2905	2905	0
8	20241016	212300	151062010	2905	2905	2905	2905	0
9	20241016	212200	151062010	2905	2905	2905	2905	0
10	20241016	212100	151062010	2905	2905	2905	2905	0
11	20241016	212000	151062010	2905	2905	2905	2905	0
12	20241016	211900	151062010	2905	2905	2905	2905	0
13	20241016	211800	151062010	2905	2905	2905	2905	0
14	20241016	211700	151062010	2905	2905	2905	2905	0
15	20241016	211600	151062010	2905	2905	2905	2905	0
16	20241016	211500	151062010	2905	2905	2905	2905	0
17	20241016	211400	151062010	2905	2905	2905	2905	0
18	20241016	211300	151062010	2905	2905	2905	2905	0
19	20241016	211200	151062010	2905	2905	2905	2905	0
20	20241016	211100	151062010	2905	2905	2905	2905	0
21	20241016	211000	151062010	2905	2905	2905	2905	0
22	20241016	210900	151062010	2905	2905	2905	2905	0
23	20241016	210800	151062010	2905	2905	2905	2905	0
24	20241016	210700	151062010	2905	2905	2905	2905	0
25	20241016	210600	151062010	2905	2905	2905	2905	0
26	20241016	210500	151062010	2905	2905	2905	2905	0
27	20241016	210400	151062010	2905	2905	2905	2905	0
28	20241016	210300	151062010	2905	2905	2905	2905	0
29	20241016	210200	151062010	2905	2905	2905	2905	0
30	20241016	210100	151062010	2905	2905	2905	2905	0
31	20241016	210000	151062010	2905	2905	2905	2905	0
32	20241016	205900	151062010	2905	2905	2905	2905	2305
33	20241016	205800	151062010	2905	2905	2905	2905	0
34	20241016	205700	151062010	2905	2905	2905	2905	0
35	20241016	205600	151062010	2905	2905	2905	2905	0
36	20241016	205500	151062010	2905	2905	2905	2905	0
37	20241016	205400	151062010	2905	2905	2905	2905	0
38	20241016	205300	151062010	2905	2905	2905	2905	0
39	20241016	205200	151062010	2905	2905	2905	2905	0
40	20241016	205100	151062010	2905	2905	2905	2905	0
41	20241016	205000	151062010	2905	2905	2905	2905	0
42	20241016	204900	151062010	2905	2905	2905	2905	0
43	20241016	204800	151062010	2905	2905	2905	2905	0
44	20241016	204700	151062010	2905	2905	2905	2905	0
45	20241016	204600	151062010	2905	2905	2905	2905	0
46	20241016	204500	151062010	2905	2905	2905	2905	0
47	20241016	204400	151062010	2905	2905	2905	2905	0
48	20241016	204300	151062010	2905	2905	2905	2905	0
49	20241016	204200	151062010	2905	2905	2905	2905	0
50	20241016	204100	151062010	2905	2905	2905	2905	0
51	20241016	204000	151062010	2905	2905	2905	2905	0
52	20241016	203900	151062010	2905	2905	2905	2905	0
53	20241016	203800	151062010	2905	2905	2905	2905	0
54	20241016	203700	151062010	2905	2905	2905	2905	0
55	20241016	203600	151062010	2905	2905	2905	2905	0
56	20241016	203500	151062010	2905	2905	2905	2905	0
57	20241016	203400	151062010	2905	2905	2905	2905	0
58	20241016	203300	151062010	2905	2905	2905	2905	0
59	20241016	203200	151062010	2905	2905	2905	2905	0
60	20241016	203100	151062010	2905	2905	2905	2905	0
61	20241016	203000	151062010	2905	2905	2905	2905	0
62	20241016	202900	151062010	2905	2905	2905	2905	2305
63	20241016	202800	151062010	2905	2905	2905	2905	0
64	20241016	202700	151062010	2905	2905	2905	2905	0
65	20241016	202600	151062010	2905	2905	2905	2905	0
66	20241016	202500	151062010	2905	2905	2905	2905	0
67	20241016	202400	151062010	2905	2905	2905	2905	0
68	20241016	202300	151062010	2905	2905	2905	2905	0
69	20241016	202200	151062010	2905	2905	2905	2905	0
70	20241016	202100	151062010	2905	2905	2905	2905	0
71	20241016	202000	151062010	2905	2905	2905	2905	0
72	20241016	201900	151062010	2905	2905	2905	2905	0
73	20241016	201800	151062010	2905	2905	2905	2905	0
74	20241016	201700	151062010	2905	2905	2905	2905	0
75	20241016	201600	151062010	2905	2905	2905	2905	0
76	20241016	201500	151062010	2905	2905	2905	2905	0
77	20241016	201400	151062010	2905	2905	2905	2905	0
78	20241016	201300	151062010	2905	2905	2905	2905	0
79	20241016	201200	151062010	2905	2905	2905	2905	0
80	20241016	201100	151062010	2905	2905	2905	2905	0
81	20241016	201000	151062010	2905	2905	2905	2905	0
82	20241016	200900	151062010	2905	2905	2905	2905	0
83	20241016	200800	151062010	2905	2905	2905	2905	0
84	20241016	200700	151062010	2905	2905	2905	2905	0
85	20241016	200600	151062010	2905	2905	2905	2905	0
86	20241016	200500	151062010	2905	2905	2905	2905	0
87	20241016	200400	151062010	2905	2905	2905	2905	0
88	20241016	200300	151062010	2905	2905	2905	2905	0
89	20241016	200200	151062010	2905	2905	2905	2905	0
90	20241016	200100	151062010	2905	2905	2905	2905	0
91	20241016	200000	151062010	2905	2905	2905	2905	0
92	20241016	195900	151062010	2905	2905	2905	2905	2305
93	20241016	195800	151062010	2905	2905	2905	2905	0
94	20241016	195700	151062010	2905	2905	2905	2905	0
95	20241016	195600	151062010	2905	2905	2905	2905	0
96	20241016	195500	151062010	2905	2905	2905	2905	0
97	20241016	195400	151062010	2905	2905	2905	2905	0
98	20241016	195300	151062010	2905	2905	2905	2905	0
99	20241016	195200	151062010	2905	2905	2905	2905	0
100	20241016	195100	151062010	2905	2905	2905	2905	0
101	20241016	195000	151062010	2905	2905	2905	2905	0
102	20241016	194900	151062010	2905	2905	2905	2905	0
103	20241016	194800	151062010	2905	2905	2905	2905	0
104	20241016	194700	151062010	2905	2905	2905	2905	0
105	20241016	194600	151062010	2905	2905	2905	2905	0
106	20241016	194500	151062010	2905	2905	2905	2905	0
107	20241016	194400	151062010	2905	2905	2905	2905	0
108	20241016	194300	151062010	2905	2905	2905	2905	0
109	20241016	194200	151062010	2905	2905	2905	2905	0
110	20241016	194100	151062010	2905	2905	2905	2905	0
111	20241016	194000	151062010	2905	2905	2905	2905	0
112	20241016	193900	151062010	2905	2905	2905	2905	0
113	20241016	193800	151062010	2905	2905	2905	2905	0
114	20241016	193700	151062010	2905	2905	2905	2905	0
115	20241016	193600	151062010	2905	2905	2905	2905	0
116	20241016	193500	151062010	2905	2905	2905	2905	0
117	20241016	193400	151062010	2905	2905	2905	2905	0
118	20241016	193300	151062010	2905	2905	2905	2905	0
119	20241016	193200	151062010	2905	2905	2905	2905	0
120	20241016	193100	151062010	2905	2905	2905	2905	0
121	20241016	193000	151062010	2905	2905	2905	2905	0
122	20241016	192900	151062010	2905	2905	2905	2905	2305
123	20241016	192800	151062010	2905	2905	2905	2905	0
124	20241016	192700	151062010	2905	2905	2905	2905	0
125	20241016	192600	151062010	2905	2905	2905	2905	0
126	20241016	192500	151062010	2905	2905	2905	2905	0
127	20241016	192400	151062010	2905	2905	2905	2905	0
128	20241016	192300	151062010	2905	2905	2905	2905	0
129	20241016	192200	151062010	2905	2905	2905	2905	0
130	20241016	192100	151062010	2905	2905	2905	2905	0
131	20241016	192000	151062010	2905	2905	2905	2905	0
132	20241016	191900	151062010	2905	2905	2905	2905	0
133	20241016	191800	151062010	2905	2905	2905	2905	0
134	20241016	191700	151062010	2905	2905	2905	2905	0
135	20241016	191600	151062010	2905	2905	2905	2905	0
136	20241016	191500	151062010	2905	2905	2905	2905	0
137	20241016	191400	151062010	2905	2905	2905	2905	0
138	20241016	191300	151062010	2905	2905	2905	2905	0
139	20241016	191200	151062010	2905	2905	2905	2905	0
140	20241016	191100	151062010	2905	2905	2905	2905	0
141	20241016	191000	151062010	2905	2905	2905	2905	0
142	20241016	190900	151062010	2905	2905	2905	2905	0
143	20241016	190800	151062010	2905	2905	2905	2905	0
144	20241016	190700	151062010	2905	2905	2905	2905	0
145	20241016	190600	151062010	2905	2905	2905	2905	0
146	20241016	190500	151062010	2905	2905	2905	2905	0
147	20241016	190400	151062010	2905	2905	2905	2905	0
148	20241016	190300	151062010	2905	2905	2905	2905	0
149	20241016	190200	151062010	2905	2905	2905	2905	0
150	20241016	190100	151062010	2905	2905	2905	2905	0
151	20241016	190000	151062010	2905	2905	2905	2905	0
152	20241016	185900	151062010	2905	2905	2905	2905	2305
153	20241016	185800	151062010	2905	2905	2905	2905	0
154	20241016	185700	151062010	2905	2905	2905	2905	0
155	20241016	185600	151062010	2905	2905	2905	2905	0
156	20241016	185500	151062010	2905	2905	2905	2905	0
157	20241016	185400	151062010	2905	2905	2905	2905	0
158	20241016	185300	151062010	2905	2905	2905	2905	0
159	20241016	185200	151062010	2905	2905	2905	2905	0
160	20241016	185100	151062010	2905	2905	2905	2905	0
161	20241016	185000	151062010	2905	2905	2905	2905	0
162	20241016	184900	151062010	2905	2905	2905	2905	0
163	20241016	184800	151062010	2905	2905	2905	2905	0
164	20241016	184700	151062010	2905	2905	2905	2905	0
165	20241016	184600	151062010	2905	2905	2905	2905	0
166	20241016	184500	151062010	2905	2905	2905	2905	0
167	20241016	184400	151062010	2905	2905	2905	2905	0
168	20241016	184300	151062010	2905	2905	2905	2905	0
169	20241016	184200	151062010	2905	2905	2905	2905	0
170	20241016	184100	151062010	2905	2905	2905	2905	0
171	20241016	184000	151062010	2905	2905	2905	2905	0
172	20241016	183900	151062010	2905	2905	2905	2905	0
173	20241016	183800	151062010	2905	2905	2905	2905	0
174	20241016	183700	151062010	2905	2905	2905	2905	0
175	20241016	183600	151062010	2905	2905	2905	2905	0
176	20241016	183500	151062010	2905	2905	2905	2905	0
177	20241016	183400	151062010	2905	2905	2905	2905	0
178	20241016	183300	151062010	2905	2905	2905	2905	0
179	20241016	183200	151062010	2905	2905	2905	2905	0
180	20241016	183100	151062010	2905	2905	2905	2905	0
181	20241016	183000	151062010	2905	2905	2905	2905	0
182	20241016	182900	151062010	2905	2905	2905	2905	2305
183	20241016	182800	151062010	2905	2905	2905	2905	0
184	20241016	182700	151062010	2905	2905	2905	2905	0
185	20241016	182600	151062010	2905	2905	2905	2905	0
186	20241016	182500	151062010	2905	2905	2905	2905	0
187	20241016	182400	151062010	2905	2905	2905	2905	0
188	20241016	182300	151062010	2905	2905	2905	2905	0
189	20241016	182200	151062010	2905	2905	2905	2905	0
190	20241016	182100	151062010	2905	2905	2905	2905	0
191	20241016	182000	151062010	2905	2905	2905	2905	0
192	20241016	181900	151062010	2905	2905	2905	2905	0
193	20241016	181800	151062010	2905	2905	2905	2905	0
194	20241016	181700	151062010	2905	2905	2905	2905	0
195	20241016	181600	151062010	2905	2905	2905	2905	0
196	20241016	181500	151062010	2905	2905	2905	2905	0
197	20241016	181400	151062010	2905	2905	2905	2905	0
198	20241016	181300	151062010	2905	2905	2905	2905	0
199	20241016	181200	151062010	2905	2905	2905	2905	0
200	20241016	181100	151062010	2905	2905	2905	2905	0
201	20241016	181000	151062010	2905	2905	2905	2905	0
202	20241016	180900	151062010	2905	2905	2905	2905	0
203	20241016	180800	151062010	2905	2905	2905	2905	0
204	20241016	180700	151062010	2905	2905	2905	2905	0
205	20241016	180600	151062010	2905	2905	2905	2905	0
206	20241016	180500	151062010	2905	2905	2905	2905	0
207	20241016	180400	151062010	2905	2905	2905	2905	0
208	20241016	180300	151062010	2905	2905	2905	2905	0
209	20241016	180200	151062010	2905	2905	2905	2905	0
210	20241016	180100	151062010	2905	2905	2905	2905	0
211	20241016	180000	151062010	2905	2905	2905	2905	0
212	20241016	175900	151062010	2905	2905	2905	2905	2305
213	20241016	175800	151062010	2905	2905	2905	2905	0
214	20241016	175700	151062010	2905	2905	2905	2905	0
215	20241016	175600	151062010	2905	2905	2905	2905	0
216	20241016	175500	151062010	2905	2905	2905	2905	0
217	20241016	175400	151062010	2905	2905	2905	2905	0
218	20241016	175300	151062010	2905	2905	2905	2905	0
219	20241016	175200	151062010	2905	2905	2905	2905	0
220	20241016	175100	151062010	2905	2905	2905	2905	0
221	20241016	175000	151062010	2905	2905	2905	2905	0
222	20241016	174900	151062010	2905	2905	2905	2905	0
223	20241016	174800	151062010	2905	2905	2905	2905	0
224	20241016	174700	151062010	2905	2905	2905	2905	0
225	20241016	174600	151062010	2905	2905	2905	2905	0
226	20241016	174500	151062010	2905	2905	2905	2905	0
227	20241016	174400	151062010	2905	2905	2905	2905	0
228	20241016	174300	151062010	2905	2905	2905	2905	0
229	20241016	174200	151062010	2905	2905	2905	2905	0
230	20241016	174100	151062010	2905	2905	2905	2905	0
231	20241016	174000	151062010	2905	2905	2905	2905	0
232	20241016	173900	151062010	2905	2905	2905	2905	0
233	20241016	173800	151062010	2905	2905	2905	2905	0
234	20241016	173700	151062010	2905	2905	2905	2905	0
235	20241016	173600	151062010	2905	2905	2905	2905	0
236	20241016	173500	151062010	2905	2905	2905	2905	0
237	20241016	173400	151062010	2905	2905	2905	2905	0
238	20241016	173300	151062010	2905	2905	2905	2905	0
239	20241016	173200	151062010	2905	2905	2905	2905	0
240	20241016	173100	151062010	2905	2905	2905	2905	0
241	20241016	173000	151062010	2905	2905	2905	2905	0
242	20241016	172900	151062010	2905	2905	2905	2905	2305
243	20241016	172800	151062010	2905	2905	2905	2905	0
244	20241016	172700	151062010	2905	2905	2905	2905	0
245	20241016	172600	151062010	2905	2905	2905	2905	0
246	20241016	172500	151062010	2905	2905	2905	2905	0
247	20241016	172400	151062010	2905	2905	2905	2905	0
248	20241016	172300	151062010	2905	2905	2905	2905	0
249	20241016	172200	151062010	2905	2905	2905	2905	0
250	20241016	172100	151062010	2905	2905	2905	2905	0
251	20241016	172000	151062010	2905	2905	2905	2905	0
252	20241016	171900	151062010	2905	2905	2905	2905	0
253	20241016	171800	151062010	2905	2905	2905	2905	0
254	20241016	171700	151062010	2905	2905	2905	2905	0
255	20241016	171600	151062010	2905	2905	2905	2905	0
256	20241016	171500	151062010	2905	2905	2905	2905	0
257	20241016	171400	151062010	2905	2905	2905	2905	0
258	20241016	171300	151062010	2905	2905	2905	2905	0
259	20241016	171200	151062010	2905	2905	2905	2905	0
260	20241016	171100	151062010	2905	2905	2905	2905	0
261	20241016	171000	151062010	2905	2905	2905	2905	0
262	20241016	170900	151062010	2905	2905	2905	2905	0
263	20241016	170800	151062010	2905	2905	2905	2905	0
264	20241016	170700	151062010	2905	2905	2905	2905	0
265	20241016	170600	151062010	2905	2905	2905	2905	0
266	20241016	170500	151062010	2905	2905	2905	2905	0
267	20241016	170400	151062010	2905	2905	2905	2905	0
268	20241016	170300	151062010	2905	2905	2905	2905	0
269	20241016	170200	151062010	2905	2905	2905	2905	0
270	20241016	170100	151062010	2905	2905	2905	2905	0
271	20241016	170000	151062010	2905	2905	2905	2905	0
272	20241016	165900	151062010	2905	2905	2905	2905	2305
273	20241016	165800	151062010	2905	2905	2905	2905	0
274	20241016	165700	151062010	2905	2905	2905	2905	0
275	20241016	165600	151062010	2905	2905	2905	2905	0
276	20241016	165500	151062010	2905	2905	2905	2905	0
277	20241016	165400	151062010	2905	2905	2905	2905	0
278	20241016	165300	151062010	2905	2905	2905	2905	0
279	20241016	165200	151062010	2905	2905	2905	2905	0
280	20241016	165100	151062010	2905	2905	2905	2905	0
281	20241016	165000	151062010	2905	2905	2905	2905	0
282	20241016	164900	151062010	2905	2905	2905	2905	0
283	20241016	164800	151062010	2905	2905	2905	2905	0
284	20241016	164700	151062010	2905	2905	2905	2905	0
285	20241016	164600	151062010	2905	2905	2905	2905	0
286	20241016	164500	151062010	2905	2905	2905	2905	0
287	20241016	164400	151062010	2905	2905	2905	2905	0
288	20241016	164300	151062010	2905	2905	2905	2905	0
289	20241016	164200	151062010	2905	2905	2905	2905	0
290	20241016	164100	151062010	2905	2905	2905	2905	0
291	20241016	164000	151062010	2905	2905	2905	2905	0
292	20241016	163900	151062010	2905	2905	2905	2905	0
293	20241016	163800	151062010	2905	2905	2905	2905	0
294	20241016	163700	151062010	2905	2905	2905	2905	0
295	20241016	163600	151062010	2905	2905	2905	2905	0
296	20241016	163500	151062010	2905	2905	2905	2905	0
297	20241016	163400	151062010	2905	2905	2905	2905	0
298	20241016	163300	151062010	2905	2905	2905	2905	0
299	20241016	163200	151062010	2905	2905	2905	2905	0
300	20241016	163100	151062010	2905	2905	2905	2905	0
301	20241016	163000	151062010	2905	2905	2905	2905	0
302	20241016	162900	151062010	2905	2905	2905	2905	2305
303	20241016	162800	151062010	2905	2905	2905	2905	0
304	20241016	162700	151062010	2905	2905	2905	2905	0
305	20241016	162600	151062010	2905	2905	2905	2905	0
306	20241016	162500	151062010	2905	2905	2905	2905	0
307	20241016	162400	151062010	2905	2905	2905	2905	0
308	20241016	162300	151062010	2905	2905	2905	2905	0
309	20241016	162200	151062010	2905	2905	2905	2905	0
310	20241016	162100	151062010	2905	2905	2905	2905	0
311	20241016	162000	151062010	2905	2905	2905	2905	0
312	20241016	161900	151062010	2905	2905	2905	2905	0
313	20241016	161800	151062010	2905	2905	2905	2905	0
314	20241016	161700	151062010	2905	2905	2905	2905	0
315	20241016	161600	151062010	2905	2905	2905	2905	0
316	20241016	161500	151062010	2905	2905	2905	2905	0
317	20241016	161400	151062010	2905	2905	2905	2905	0
318	20241016	161300	151062010	2905	2905	2905	2905	0
319	20241016	161200	151062010	2905	2905	2905	2905	0
320	20241016	161100	151062010	2905	2905	2905	2905	0
321	20241016	161000	151062010	2905	2905	2905	2905	0
322	20241016	160900	151062010	2905	2905	2905	2905	0
323	20241016	160800	151062010	2905	2905	2905	2905	0
324	20241016	160700	151062010	2905	2905	2905	2905	0
325	20241016	160600	151062010	2905	2905	2905	2905	0
326	20241016	160500	151062010	2905	2905	2905	2905	0
327	20241016	160400	151062010	2905	2905	2905	2905	0
328	20241016	160300	151062010	2905	2905	2905	2905	0
329	20241016	160200	151062010	2905	2905	2905	2905	0
330	20241016	160100	151062010	2905	2905	2905	2905	0
331	20241016	160000	151062010	2905	2905	2905	2905	0
332	20241016	155900	151062010	2905	2905	2905	2905	2305
333	20241016	155800	151062010	2905	2905	2905	2905	0
334	20241016	155700	151062010	2905	2905	2905	2905	0
335	20241016	155600	151062010	2905	2905	2905	2905	0
336	20241016	155500	151062010	2905	2905	2905	2905	0
337	20241016	155400	151062010	2905	2905	2905	2905	0
338	20241016	155300	151062010	2905	2905	2905	2905	0
339	20241016	155200	151062010	2905	2905	2905	2905	0
340	20241016	155100	151062010	2905	2905	2905	2905	0
341	20241016	155000	151062010	2905	2905	2905	2905	0
342	20241016	154900	151062010	2905	2905	2905	2905	0
343	20241016	154800	151062010	2905	2905	2905	2905	0
344	20241016	154700	151062010	2905	2905	2905	2905	0
345	20241016	154600	151062010	2905	2905	2905	2905	0
346	20241016	154500	151062010	2905	2905	2905	2905	0
347	20241016	154400	151062010	2905	2905	2905	2905	0
348	20241016	154300	151062010	2905	2905	2905	2905	0
349	20241016	154200	151062010	2905	2905	2905	2905	0
350	20241016	154100	151062010	2905	2905	2905	2905	0
351	20241016	154000	151062010	2905	2905	2905	2905	0
352	20241016	153900	151062010	2905	2905	2905	2905	0
353	20241016	153800	151062010	2905	2905	2905	2905	0
354	20241016	153700	151062010	2905	2905	2905	2905	0
355	20241016	153600	151062010	2905	2905	2905	2905	0
356	20241016	153500	151062010	2905	2905	2905	2905	0
357	20241016	153400	151062010	2905	2905	2905	2905	0
358	20241016	153300	151062010	2905	2905	2905	2905	0
359	20241016	153200	151062010	2905	2905	2905	2905	0
360	20241016	153100	151062010	2905	2905	2905	2905	0
361	20241016	153000	151062010	2905	2905	2905	2905	2305
362	20241016	152900	144365985	2900	2900	2900	2900	0
363	20241016	152800	144365985	2900	2900	2900	2900	0
364	20241016	152700	144365985	2900	2900	2900	2900	0
365	20241016	152600	144365985	2900	2900	2900	2900	0
366	20241016	152500	144365985	2900	2900	2900	2900	0
367	20241016	152400	144365985	2900	2900	2900	2900	0
368	20241016	152300	144365985	2900	2900	2900	2900	0
369	20241016	152200	144365985	2900	2900	2900	2900	0
370	20241016	152100	144365985	2900	2900	2900	2900	0
371	20241016	152000	144365985	2900	2900	2900	2900	0
372	20241016	151900	144365985	2900	2900	2900	2900	0
373	20241016	151800	144365985	2900	2905	2905	2900	135
374	20241016	151700	143973910	2905	2905	2905	2905	0
375	20241016	151600	143973910	2905	2900	2905	2900	138
376	20241016	151500	143573370	2905	2905	2905	2905	35
377	20241016	151400	143471695	2905	2905	2905	2905	134
378	20241016	151300	143082425	2905	2905	2905	2905	2
379	20241016	151200	143076615	2905	2905	2905	2905	3
380	20241016	151100	143067900	2905	2905	2905	2905	39
381	20241016	151000	142954605	2905	2905	2905	2900	108
382	20241016	150900	142641205	2905	2905	2905	2905	184
383	20241016	150800	142106685	2905	2905	2905	2905	70
384	20241016	150700	141903335	2905	2905	2905	2905	0
385	20241016	150600	141903335	2905	2905	2905	2905	0
386	20241016	150500	141903335	2905	2905	2905	2905	0
387	20241016	150400	141903335	2905	2905	2905	2905	1
388	20241016	150300	141900430	2905	2905	2905	2900	12
389	20241016	150200	141865575	2905	2905	2905	2905	75
390	20241016	150100	141647700	2905	2905	2905	2905	206
391	20241016	150000	141049270	2905	2905	2905	2900	11
392	20241016	145900	141017340	2900	2905	2905	2900	29
393	20241016	145800	140933205	2905	2905	2905	2900	18
394	20241016	145700	140880965	2905	2900	2905	2900	37
395	20241016	145600	140773530	2905	2900	2905	2900	301
396	20241016	145500	139899935	2900	2900	2900	2900	605
397	20241016	145400	138145435	2900	2900	2900	2900	0
398	20241016	145300	138145435	2900	2900	2900	2900	0
399	20241016	145200	138145435	2900	2900	2900	2900	0
400	20241016	145100	138145435	2900	2900	2900	2900	1
401	20241016	145000	138142535	2900	2900	2900	2900	4
402	20241016	144900	138130935	2900	2900	2900	2900	13
403	20241016	144800	138093235	2900	2900	2900	2900	47
404	20241016	144700	137956935	2900	2900	2900	2900	314
405	20241016	144600	137046335	2900	2900	2900	2900	21
406	20241016	144500	136985435	2900	2900	2900	2900	50
407	20241016	144400	136840435	2900	2900	2900	2900	410
408	20241016	144300	135651435	2900	2900	2900	2900	210
409	20241016	144200	135042435	2900	2900	2900	2900	315
410	20241016	144100	134128935	2900	2900	2900	2900	107
411	20241016	144000	133818635	2900	2900	2900	2900	214
412	20241016	143900	133198035	2900	2890	2900	2890	151
413	20241016	143800	132760895	2895	2900	2900	2880	2672
414	20241016	143700	125052485	2900	2900	2900	2900	7
415	20241016	143600	125032185	2900	2895	2900	2895	85
416	20241016	143500	124785835	2900	2900	2900	2900	132
417	20241016	143400	124403035	2900	2900	2900	2895	191
418	20241016	143300	123849160	2900	2905	2905	2900	199
419	20241016	143200	123271230	2900	2900	2900	2900	101
420	20241016	143100	122978330	2895	2895	2895	2890	159
421	20241016	143000	122518100	2895	2895	2895	2890	144
422	20241016	142900	122101270	2885	2900	2905	2885	1721
423	20241016	142800	117129765	2905	2900	2905	2900	156
424	20241016	142700	116676860	2900	2900	2905	2900	232
425	20241016	142600	116003060	2900	2900	2905	2895	202
426	20241016	142500	115416790	2900	2900	2900	2895	861
427	20241016	142400	112920390	2900	2900	2900	2895	453
428	20241016	142300	111608290	2900	2900	2900	2900	134
429	20241016	142200	111219690	2900	2900	2900	2900	199
430	20241016	142100	110642590	2900	2900	2900	2900	135
431	20241016	142000	110251090	2890	2900	2900	2890	401
432	20241016	141900	109089605	2895	2895	2895	2895	184
433	20241016	141800	108556925	2895	2895	2895	2890	203
434	20241016	141700	107969250	2895	2895	2895	2895	166
435	20241016	141600	107488680	2895	2895	2895	2895	134
436	20241016	141500	107100750	2895	2895	2895	2895	237
437	20241016	141400	106414635	2895	2890	2895	2885	215
438	20241016	141300	105792850	2890	2895	2895	2890	299
439	20241016	141200	104928570	2895	2895	2895	2895	199
440	20241016	141100	104352465	2895	2895	2895	2890	217
441	20241016	141000	103724330	2895	2895	2895	2895	203
442	20241016	140900	103136645	2895	2895	2895	2895	172
443	20241016	140800	102638705	2895	2895	2895	2895	134
444	20241016	140700	102250775	2895	2895	2895	2895	133
445	20241016	140600	101865740	2895	2895	2895	2895	217
446	20241016	140500	101237525	2895	2895	2895	2890	199
447	20241016	140400	100661585	2895	2895	2895	2895	201
448	20241016	140300	100079690	2895	2895	2895	2895	200
449	20241016	140200	99500690	2895	2895	2895	2895	199
450	20241016	140100	98924585	2895	2895	2895	2895	101
451	20241016	140000	98632190	2895	2895	2895	2895	166
452	20241016	135900	98151620	2890	2890	2890	2890	404
453	20241016	135800	96984060	2890	2890	2890	2885	255
454	20241016	135700	96247120	2885	2885	2885	2885	519
455	20241016	135600	94749805	2885	2885	2885	2885	200
456	20241016	135500	94172805	2885	2890	2890	2880	339
457	20241016	135400	93193935	2885	2885	2885	2885	194
458	20241016	135300	92634245	2885	2885	2885	2885	166
459	20241016	135200	92155335	2885	2885	2885	2875	168
460	20241016	135100	91671075	2880	2880	2880	2880	514
461	20241016	135000	90190755	2880	2880	2880	2880	138
462	20241016	134900	89793315	2880	2880	2880	2880	168
463	20241016	134800	89309475	2880	2880	2880	2880	229
464	20241016	134700	88649955	2880	2880	2880	2880	203
465	20241016	134600	88065315	2880	2880	2880	2880	133
466	20241016	134500	87682275	2880	2880	2880	2880	167
467	20241016	134400	87201315	2880	2880	2880	2880	200
468	20241016	134300	86625315	2880	2880	2880	2880	199
469	20241016	134200	86052195	2880	2880	2880	2880	201
470	20241016	134100	85473315	2880	2880	2880	2880	116
471	20241016	134000	85139235	2880	2885	2885	2880	237
472	20241016	133900	84456175	2885	2885	2885	2885	133
473	20241016	133800	84072470	2885	2880	2885	2880	464
474	20241016	133700	82735480	2880	2880	2880	2880	173
475	20241016	133600	82237240	2880	2880	2880	2880	199
476	20241016	133500	81664120	2880	2875	2880	2875	219
477	20241016	133400	81033405	2875	2875	2875	2875	200
478	20241016	133300	80458405	2875	2875	2875	2875	105
479	20241016	133200	80156530	2875	2875	2875	2875	201
480	20241016	133100	79578655	2870	2870	2870	2870	189
481	20241016	133000	79036225	2870	2865	2870	2865	176
482	20241016	132900	78531320	2865	2865	2865	2865	166
483	20241016	132800	78055730	2865	2865	2865	2865	201
484	20241016	132700	77479865	2860	2860	2860	2860	1142
485	20241016	132600	74213745	2860	2860	2860	2860	259
486	20241016	132500	73473005	2860	2860	2860	2860	167
487	20241016	132400	72995385	2860	2860	2860	2860	116
488	20241016	132300	72663625	2860	2860	2860	2860	203
489	20241016	132200	72083045	2855	2855	2855	2855	149
490	20241016	132100	71657650	2855	2855	2855	2855	181
491	20241016	132000	71140895	2855	2855	2855	2855	170
492	20241016	131900	70655545	2855	2855	2855	2855	38
493	20241016	131800	70547055	2855	2855	2855	2855	35
494	20241016	131700	70447130	2855	2855	2855	2855	0
495	20241016	131600	70447130	2855	2850	2855	2850	116
496	20241016	131500	70116350	2855	2855	2855	2855	36
497	20241016	131400	70013570	2855	2855	2855	2855	35
498	20241016	131300	69913645	2855	2855	2855	2855	0
499	20241016	131200	69913645	2855	2855	2855	2855	35
500	20241016	131100	69813720	2855	2855	2855	2855	35
501	20241016	131000	69713795	2855	2855	2855	2855	36
502	20241016	130900	69611015	2855	2855	2855	2855	36
503	20241016	130800	69508235	2855	2855	2855	2855	0
504	20241016	130700	69508235	2855	2855	2855	2855	35
505	20241016	130600	69408310	2855	2855	2855	2855	36
506	20241016	130500	69305530	2855	2855	2855	2855	35
507	20241016	130400	69205605	2855	2855	2855	2855	36
508	20241016	130300	69102825	2855	2855	2855	2855	0
509	20241016	130200	69102825	2855	2855	2855	2855	69
510	20241016	130100	68905830	2855	2855	2855	2855	1
511	20241016	130000	68902975	2855	2855	2855	2855	38
512	20241016	125900	68794485	2855	2855	2855	2855	32
513	20241016	125800	68703125	2855	2855	2855	2855	174
514	20241016	125700	68206355	2855	2855	2855	2855	0
515	20241016	125600	68206355	2855	2855	2855	2855	35
516	20241016	125500	68106430	2855	2855	2855	2855	35
517	20241016	125400	68006505	2855	2855	2855	2855	35
518	20241016	125300	67906580	2855	2855	2855	2855	35
519	20241016	125200	67806655	2855	2855	2855	2855	0
520	20241016	125100	67806655	2855	2855	2855	2855	36
521	20241016	125000	67703875	2855	2855	2855	2855	35
522	20241016	124900	67603950	2855	2855	2855	2855	35
523	20241016	124800	67504025	2855	2855	2855	2855	35
524	20241016	124700	67404100	2855	2855	2855	2855	100
525	20241016	124600	67118600	2855	2855	2855	2855	35
526	20241016	124500	67018675	2855	2855	2855	2855	35
527	20241016	124400	66918750	2855	2855	2855	2855	36
528	20241016	124300	66815970	2855	2855	2855	2855	56
529	20241016	124200	66656090	2855	2855	2855	2855	20
530	20241016	124100	66598990	2855	2855	2855	2855	70
531	20241016	124000	66399140	2855	2855	2855	2855	1672
532	20241016	123900	61625580	2860	2860	2860	2860	0
533	20241016	123800	61625580	2860	2860	2860	2860	0
534	20241016	123700	61625580	2860	2860	2860	2860	0
535	20241016	123600	61625580	2860	2860	2860	2860	0
536	20241016	123500	61625580	2860	2860	2860	2860	0
537	20241016	123400	61625580	2860	2860	2860	2860	0
538	20241016	123300	61625580	2860	2860	2860	2860	0
539	20241016	123200	61625580	2860	2860	2860	2860	0
540	20241016	123100	61625580	2860	2860	2860	2860	1
541	20241016	123000	61622720	2860	2860	2860	2860	1
542	20241016	122900	61619860	2860	2860	2860	2860	200
543	20241016	122800	61047860	2860	2860	2860	2860	191
544	20241016	122700	60501600	2860	2860	2860	2860	3
545	20241016	122600	60493020	2855	2855	2855	2855	0
546	20241016	122500	60493020	2855	2855	2855	2855	0
547	20241016	122400	60493020	2855	2855	2855	2855	0
548	20241016	122300	60493020	2855	2855	2855	2855	0
549	20241016	122200	60493020	2855	2855	2855	2855	0
550	20241016	122100	60493020	2855	2855	2855	2855	0
551	20241016	122000	60493020	2855	2860	2860	2855	501
552	20241016	121900	59062660	2860	2860	2860	2860	0
553	20241016	121800	59062660	2860	2860	2860	2860	1
554	20241016	121700	59059800	2860	2860	2860	2860	2
555	20241016	121600	59054080	2860	2860	2860	2860	0
556	20241016	121500	59054080	2860	2860	2860	2860	0
557	20241016	121400	59054080	2860	2860	2860	2860	0
558	20241016	121300	59054080	2860	2855	2860	2855	5
559	20241016	121200	59039785	2855	2855	2855	2855	1
560	20241016	121100	59036930	2855	2855	2855	2855	155
561	20241016	121000	58594405	2855	2855	2855	2855	0
562	20241016	120900	58594405	2855	2855	2855	2855	0
563	20241016	120800	58594405	2855	2855	2855	2855	39
564	20241016	120700	58483060	2860	2860	2860	2860	18
565	20241016	120600	58431580	2855	2855	2855	2855	0
566	20241016	120500	58431580	2855	2855	2855	2855	1
567	20241016	120400	58428725	2855	2855	2855	2855	90
568	20241016	120300	58171775	2855	2855	2855	2855	69
569	20241016	120200	57974780	2855	2855	2855	2855	71
570	20241016	120100	57772075	2855	2855	2855	2855	49
571	20241016	120000	57632180	2855	2855	2855	2855	30
572	20241016	115900	57546530	2855	2855	2855	2855	35
573	20241016	115800	57446605	2855	2855	2855	2855	0
574	20241016	115700	57446605	2855	2855	2855	2855	315
575	20241016	115600	56547280	2855	2855	2855	2855	73
576	20241016	115500	56338865	2850	2850	2850	2850	1
577	20241016	115400	56336015	2850	2850	2850	2850	146
578	20241016	115300	55919915	2850	2850	2850	2850	47
579	20241016	115200	55785965	2850	2850	2850	2850	35
580	20241016	115100	55686215	2850	2850	2850	2850	36
581	20241016	115000	55583615	2850	2850	2850	2850	35
582	20241016	114900	55483865	2850	2850	2850	2850	0
583	20241016	114800	55483865	2850	2850	2850	2850	35
584	20241016	114700	55384115	2850	2850	2850	2850	70
585	20241016	114600	55184615	2850	2850	2850	2850	35
586	20241016	114500	55084865	2850	2850	2850	2850	35
587	20241016	114400	54985115	2850	2850	2850	2850	0
588	20241016	114300	54985115	2850	2850	2850	2850	0
589	20241016	114200	54985115	2850	2845	2850	2845	40
590	20241016	114100	54871290	2850	2850	2850	2850	95
591	20241016	114000	54600540	2850	2850	2850	2850	35
592	20241016	113900	54500790	2850	2850	2850	2850	0
593	20241016	113800	54500790	2850	2845	2850	2845	38
594	20241016	113700	54392500	2845	2845	2845	2845	11
595	20241016	113600	54361205	2845	2845	2850	2845	144
596	20241016	113500	53951350	2850	2850	2850	2850	35
597	20241016	113400	53851600	2850	2850	2850	2850	0
598	20241016	113300	53851600	2850	2850	2850	2850	55
599	20241016	113200	53694850	2850	2850	2850	2850	35
600	20241016	113100	53595100	2850	2855	2855	2850	2098
601	20241016	113000	47615605	2855	2855	2855	2855	35
602	20241016	112900	47515680	2855	2855	2855	2855	1
603	20241016	112800	47512825	2855	2850	2855	2850	235
604	20241016	112700	46842900	2855	2850	2855	2850	143
605	20241016	112600	46434825	2855	2850	2855	2850	127
606	20241016	112500	46072760	2850	2850	2850	2850	35
607	20241016	112400	45973010	2850	2850	2850	2850	36
608	20241016	112300	45870410	2850	2850	2850	2850	0
609	20241016	112200	45870410	2850	2850	2850	2850	35
610	20241016	112100	45770660	2850	2850	2850	2850	35
611	20241016	112000	45670910	2850	2850	2850	2850	55
612	20241016	111900	45514160	2850	2850	2850	2850	35
613	20241016	111800	45414410	2850	2850	2850	2850	0
614	20241016	111700	45414410	2850	2850	2850	2850	35
615	20241016	111600	45314660	2850	2850	2850	2850	46
616	20241016	111500	45183560	2850	2850	2850	2850	70
617	20241016	111400	44984060	2850	2850	2850	2850	71
618	20241016	111300	44781710	2845	2845	2845	2845	24
619	20241016	111200	44713430	2845	2845	2845	2845	0
620	20241016	111100	44713430	2845	2845	2845	2845	1
621	20241016	111000	44710585	2835	2845	2845	2835	21
622	20241016	110900	44650940	2850	2850	2850	2850	35
623	20241016	110800	44551190	2850	2850	2850	2850	0
624	20241016	110700	44551190	2850	2845	2850	2845	50
625	20241016	110600	44408765	2845	2850	2850	2845	93
626	20241016	110500	44144005	2850	2850	2850	2850	35
627	20241016	110400	44044255	2845	2850	2850	2845	86
628	20241016	110300	43799235	2850	2850	2850	2850	46
629	20241016	110200	43668135	2850	2850	2850	2850	0
630	20241016	110100	43668135	2850	2850	2850	2850	35
631	20241016	110000	43568385	2850	2850	2850	2850	16
632	20241016	105900	43522785	2840	2840	2840	2840	24
633	20241016	105800	43454625	2840	2840	2840	2840	80
634	20241016	105700	43227425	2835	2835	2835	2835	0
635	20241016	105600	43227425	2835	2835	2835	2835	19
636	20241016	105500	43173560	2835	2835	2835	2835	36
637	20241016	105400	43071500	2835	2835	2835	2835	35
638	20241016	105300	42972275	2830	2830	2830	2830	0
639	20241016	105200	42972275	2830	2830	2830	2830	0
640	20241016	105100	42972275	2830	2830	2830	2830	35
641	20241016	105000	42873225	2830	2830	2830	2830	36
642	20241016	104900	42771345	2830	2830	2830	2830	35
643	20241016	104800	42672295	2825	2830	2830	2825	60
644	20241016	104700	42502620	2830	2830	2830	2830	0
645	20241016	104600	42502620	2830	2825	2830	2825	584
646	20241016	104500	40849980	2830	2830	2830	2830	36
647	20241016	104400	40748100	2830	2830	2830	2830	35
648	20241016	104300	40649050	2830	2830	2830	2830	70
649	20241016	104200	40450950	2830	2830	2830	2830	35
650	20241016	104100	40351900	2830	2830	2830	2830	0
651	20241016	104000	40351900	2830	2830	2830	2830	36
652	20241016	103900	40250020	2830	2830	2830	2830	16
653	20241016	103800	40204740	2825	2825	2825	2825	35
654	20241016	103700	40105865	2820	2825	2825	2820	687
655	20241016	103600	38168350	2825	2825	2825	2825	2
656	20241016	103500	38162700	2825	2830	2830	2825	39
657	20241016	103400	38052350	2825	2825	2825	2825	31
658	20241016	103300	37964775	2825	2825	2825	2825	35
659	20241016	103200	37865900	2825	2825	2825	2825	35
660	20241016	103100	37767025	2825	2825	2825	2825	1
661	20241016	103000	37764200	2825	2825	2825	2825	2655
662	20241016	102900	30263825	2825	2825	2825	2825	190
663	20241016	102800	29727075	2825	2825	2825	2825	35
664	20241016	102700	29628200	2825	2820	2825	2820	80
665	20241016	102600	29402425	2825	2825	2825	2825	0
666	20241016	102500	29402425	2825	2820	2825	2820	76
667	20241016	102400	29187925	2825	2825	2825	2825	35
668	20241016	102300	29089050	2825	2825	2825	2825	37
669	20241016	102200	28984525	2825	2825	2825	2825	50
670	20241016	102100	28843275	2825	2825	2825	2825	0
671	20241016	102000	28843275	2825	2825	2825	2825	135
672	20241016	101900	28461900	2825	2825	2825	2825	35
673	20241016	101800	28363025	2825	2825	2825	2825	35
674	20241016	101700	28264150	2820	2825	2825	2820	45
675	20241016	101600	28137075	2825	2825	2825	2825	36
676	20241016	101500	28035375	2825	2825	2825	2825	0
677	20241016	101400	28035375	2825	2825	2825	2825	35
678	20241016	101300	27936500	2825	2825	2825	2825	35
679	20241016	101200	27837625	2825	2825	2825	2825	37
680	20241016	101100	27733100	2825	2825	2825	2825	36
681	20241016	101000	27631400	2825	2825	2825	2825	0
682	20241016	100900	27631400	2825	2825	2825	2825	236
683	20241016	100800	26964700	2825	2825	2825	2825	35
684	20241016	100700	26865825	2825	2825	2825	2825	37
685	20241016	100600	26761300	2825	2825	2825	2825	35
686	20241016	100500	26662425	2825	2825	2825	2825	0
687	20241016	100400	26662425	2825	2825	2825	2825	35
688	20241016	100300	26563550	2825	2820	2825	2820	1102
689	20241016	100200	23455735	2820	2820	2820	2820	35
690	20241016	100100	23357035	2820	2820	2820	2820	35
691	20241016	100000	23258335	2820	2820	2820	2820	0
692	20241016	095900	23258335	2820	2820	2820	2820	35
693	20241016	095800	23159635	2820	2820	2820	2820	35
694	20241016	095700	23060935	2820	2815	2820	2815	86
695	20241016	095600	22818665	2820	2820	2820	2820	35
696	20241016	095500	22719965	2820	2820	2820	2820	35
697	20241016	095400	22621265	2820	2820	2820	2820	1
698	20241016	095300	22618445	2820	2820	2820	2820	205
699	20241016	095200	22040345	2820	2820	2820	2820	56
700	20241016	095100	21882425	2820	2820	2820	2820	35
701	20241016	095000	21783725	2820	2820	2820	2820	35
702	20241016	094900	21685025	2820	2820	2820	2820	22
703	20241016	094800	21622985	2820	2820	2820	2820	35
704	20241016	094700	21524285	2820	2820	2820	2820	44
705	20241016	094600	21400205	2820	2820	2820	2820	35
706	20241016	094500	21301505	2820	2820	2820	2820	35
707	20241016	094400	21202805	2820	2820	2820	2820	0
708	20241016	094300	21202805	2820	2820	2820	2820	135
709	20241016	094200	20822105	2820	2820	2820	2820	536
710	20241016	094100	19310585	2815	2820	2820	2815	36
711	20241016	094000	19209070	2820	2820	2820	2820	44
712	20241016	093900	19084990	2820	2820	2820	2820	97
713	20241016	093800	18811450	2820	2820	2820	2820	45
714	20241016	093700	18684550	2820	2820	2820	2820	39
715	20241016	093600	18574570	2820	2825	2825	2820	45
716	20241016	093500	18447495	2825	2820	2825	2820	36
717	20241016	093400	18345950	2820	2815	2820	2815	286
718	20241016	093300	17540855	2820	2820	2820	2820	45
719	20241016	093200	17413955	2820	2820	2820	2820	45
720	20241016	093100	17287055	2820	2820	2820	2820	37
721	20241016	093000	17182715	2820	2825	2825	2820	80
722	20241016	092900	16956925	2820	2825	2825	2820	195
723	20241016	092800	16406850	2825	2825	2825	2825	0
724	20241016	092700	16406850	2825	2820	2825	2820	177
725	20241016	092600	15907530	2820	2820	2820	2820	170
726	20241016	092500	15428130	2820	2820	2820	2820	948
727	20241016	092400	12754770	2820	2820	2825	2820	16
728	20241016	092300	12709625	2825	2825	2825	2825	78
729	20241016	092200	12489275	2825	2825	2825	2825	41
730	20241016	092100	12373450	2820	2820	2820	2820	0
731	20241016	092000	12373450	2820	2820	2820	2820	1
732	20241016	091900	12370630	2825	2825	2825	2825	110
733	20241016	091800	12059880	2825	2825	2825	2825	0
734	20241016	091700	12059880	2825	2825	2825	2825	31
735	20241016	091600	11972305	2825	2830	2830	2825	1599
736	20241016	091500	7455115	2830	2830	2830	2830	0
737	20241016	091400	7455115	2830	2830	2830	2830	0
738	20241016	091300	7455115	2830	2830	2830	2830	70
739	20241016	091200	7257015	2830	2830	2830	2830	1
740	20241016	091100	7254185	2830	2830	2830	2830	0
741	20241016	091000	7254185	2830	2830	2830	2830	2
742	20241016	090900	7248525	2830	2830	2830	2830	0
743	20241016	090800	7248525	2830	2830	2830	2830	0
744	20241016	090700	7248525	2830	2830	2830	2830	0
745	20241016	090600	7248525	2830	2830	2830	2830	20
746	20241016	090500	7191925	2830	2835	2835	2820	1245
747	20241016	090400	3667700	2835	2835	2835	2835	0
748	20241016	090300	3667700	2835	2835	2835	2835	0
749	20241016	090200	3667700	2835	2835	2835	2835	0
750	20241016	090100	3667700	2835	2835	2835	2835	0
751	20241016	090000	3667700	2835	2830	2835	2830	1296