KissMeData/046440/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	193100	147760285	4515	4515	4515	4515	2081
3	20241015	193000	147760285	4515	4515	4515	4515	0
4	20241015	192900	147760285	4515	4515	4515	4515	0
5	20241015	192800	147760285	4515	4515	4515	4515	0
6	20241015	192700	147760285	4515	4515	4515	4515	0
7	20241015	192600	147760285	4515	4515	4515	4515	0
8	20241015	192500	147760285	4515	4515	4515	4515	0
9	20241015	192400	147760285	4515	4515	4515	4515	0
10	20241015	192300	147760285	4515	4515	4515	4515	0
11	20241015	192200	147760285	4515	4515	4515	4515	0
12	20241015	192100	147760285	4515	4515	4515	4515	0
13	20241015	192000	147760285	4515	4515	4515	4515	0
14	20241015	191900	147760285	4515	4515	4515	4515	0
15	20241015	191800	147760285	4515	4515	4515	4515	0
16	20241015	191700	147760285	4515	4515	4515	4515	0
17	20241015	191600	147760285	4515	4515	4515	4515	0
18	20241015	191500	147760285	4515	4515	4515	4515	0
19	20241015	191400	147760285	4515	4515	4515	4515	0
20	20241015	191300	147760285	4515	4515	4515	4515	0
21	20241015	191200	147760285	4515	4515	4515	4515	0
22	20241015	191100	147760285	4515	4515	4515	4515	0
23	20241015	191000	147760285	4515	4515	4515	4515	0
24	20241015	190900	147760285	4515	4515	4515	4515	0
25	20241015	190800	147760285	4515	4515	4515	4515	0
26	20241015	190700	147760285	4515	4515	4515	4515	0
27	20241015	190600	147760285	4515	4515	4515	4515	0
28	20241015	190500	147760285	4515	4515	4515	4515	0
29	20241015	190400	147760285	4515	4515	4515	4515	0
30	20241015	190300	147760285	4515	4515	4515	4515	0
31	20241015	190200	147760285	4515	4515	4515	4515	0
32	20241015	190100	147760285	4515	4515	4515	4515	2081
33	20241015	190000	147760285	4515	4515	4515	4515	0
34	20241015	185900	147760285	4515	4515	4515	4515	0
35	20241015	185800	147760285	4515	4515	4515	4515	0
36	20241015	185700	147760285	4515	4515	4515	4515	0
37	20241015	185600	147760285	4515	4515	4515	4515	0
38	20241015	185500	147760285	4515	4515	4515	4515	0
39	20241015	185400	147760285	4515	4515	4515	4515	0
40	20241015	185300	147760285	4515	4515	4515	4515	0
41	20241015	185200	147760285	4515	4515	4515	4515	0
42	20241015	185100	147760285	4515	4515	4515	4515	0
43	20241015	185000	147760285	4515	4515	4515	4515	0
44	20241015	184900	147760285	4515	4515	4515	4515	0
45	20241015	184800	147760285	4515	4515	4515	4515	0
46	20241015	184700	147760285	4515	4515	4515	4515	0
47	20241015	184600	147760285	4515	4515	4515	4515	0
48	20241015	184500	147760285	4515	4515	4515	4515	0
49	20241015	184400	147760285	4515	4515	4515	4515	0
50	20241015	184300	147760285	4515	4515	4515	4515	0
51	20241015	184200	147760285	4515	4515	4515	4515	0
52	20241015	184100	147760285	4515	4515	4515	4515	0
53	20241015	184000	147760285	4515	4515	4515	4515	0
54	20241015	183900	147760285	4515	4515	4515	4515	0
55	20241015	183800	147760285	4515	4515	4515	4515	0
56	20241015	183700	147760285	4515	4515	4515	4515	0
57	20241015	183600	147760285	4515	4515	4515	4515	0
58	20241015	183500	147760285	4515	4515	4515	4515	0
59	20241015	183400	147760285	4515	4515	4515	4515	0
60	20241015	183300	147760285	4515	4515	4515	4515	0
61	20241015	183200	147760285	4515	4515	4515	4515	0
62	20241015	183100	147760285	4515	4515	4515	4515	2081
63	20241015	183000	147760285	4515	4515	4515	4515	0
64	20241015	182900	147760285	4515	4515	4515	4515	0
65	20241015	182800	147760285	4515	4515	4515	4515	0
66	20241015	182700	147760285	4515	4515	4515	4515	0
67	20241015	182600	147760285	4515	4515	4515	4515	0
68	20241015	182500	147760285	4515	4515	4515	4515	0
69	20241015	182400	147760285	4515	4515	4515	4515	0
70	20241015	182300	147760285	4515	4515	4515	4515	0
71	20241015	182200	147760285	4515	4515	4515	4515	0
72	20241015	182100	147760285	4515	4515	4515	4515	0
73	20241015	182000	147760285	4515	4515	4515	4515	0
74	20241015	181900	147760285	4515	4515	4515	4515	0
75	20241015	181800	147760285	4515	4515	4515	4515	0
76	20241015	181700	147760285	4515	4515	4515	4515	0
77	20241015	181600	147760285	4515	4515	4515	4515	0
78	20241015	181500	147760285	4515	4515	4515	4515	0
79	20241015	181400	147760285	4515	4515	4515	4515	0
80	20241015	181300	147760285	4515	4515	4515	4515	0
81	20241015	181200	147760285	4515	4515	4515	4515	0
82	20241015	181100	147760285	4515	4515	4515	4515	0
83	20241015	181000	147760285	4515	4515	4515	4515	0
84	20241015	180900	147760285	4515	4515	4515	4515	0
85	20241015	180800	147760285	4515	4515	4515	4515	0
86	20241015	180700	147760285	4515	4515	4515	4515	0
87	20241015	180600	147760285	4515	4515	4515	4515	0
88	20241015	180500	147760285	4515	4515	4515	4515	0
89	20241015	180400	147760285	4515	4515	4515	4515	0
90	20241015	180300	147760285	4515	4515	4515	4515	0
91	20241015	180200	147760285	4515	4515	4515	4515	0
92	20241015	180100	147760285	4515	4515	4515	4515	2081
93	20241015	180000	147760285	4515	4515	4515	4515	0
94	20241015	175900	147760285	4515	4515	4515	4515	0
95	20241015	175800	147760285	4515	4515	4515	4515	0
96	20241015	175700	147760285	4515	4515	4515	4515	0
97	20241015	175600	147760285	4515	4515	4515	4515	0
98	20241015	175500	147760285	4515	4515	4515	4515	0
99	20241015	175400	147760285	4515	4515	4515	4515	0
100	20241015	175300	147760285	4515	4515	4515	4515	0
101	20241015	175200	147760285	4515	4515	4515	4515	0
102	20241015	175100	147760285	4515	4515	4515	4515	0
103	20241015	175000	147760285	4515	4515	4515	4515	0
104	20241015	174900	147760285	4515	4515	4515	4515	0
105	20241015	174800	147760285	4515	4515	4515	4515	0
106	20241015	174700	147760285	4515	4515	4515	4515	0
107	20241015	174600	147760285	4515	4515	4515	4515	0
108	20241015	174500	147760285	4515	4515	4515	4515	0
109	20241015	174400	147760285	4515	4515	4515	4515	0
110	20241015	174300	147760285	4515	4515	4515	4515	0
111	20241015	174200	147760285	4515	4515	4515	4515	0
112	20241015	174100	147760285	4515	4515	4515	4515	0
113	20241015	174000	147760285	4515	4515	4515	4515	0
114	20241015	173900	147760285	4515	4515	4515	4515	0
115	20241015	173800	147760285	4515	4515	4515	4515	0
116	20241015	173700	147760285	4515	4515	4515	4515	0
117	20241015	173600	147760285	4515	4515	4515	4515	0
118	20241015	173500	147760285	4515	4515	4515	4515	0
119	20241015	173400	147760285	4515	4515	4515	4515	0
120	20241015	173300	147760285	4515	4515	4515	4515	0
121	20241015	173200	147760285	4515	4515	4515	4515	0
122	20241015	173100	147760285	4515	4515	4515	4515	2081
123	20241015	173000	147760285	4515	4515	4515	4515	0
124	20241015	172900	147760285	4515	4515	4515	4515	0
125	20241015	172800	147760285	4515	4515	4515	4515	0
126	20241015	172700	147760285	4515	4515	4515	4515	0
127	20241015	172600	147760285	4515	4515	4515	4515	0
128	20241015	172500	147760285	4515	4515	4515	4515	0
129	20241015	172400	147760285	4515	4515	4515	4515	0
130	20241015	172300	147760285	4515	4515	4515	4515	0
131	20241015	172200	147760285	4515	4515	4515	4515	0
132	20241015	172100	147760285	4515	4515	4515	4515	0
133	20241015	172000	147760285	4515	4515	4515	4515	0
134	20241015	171900	147760285	4515	4515	4515	4515	0
135	20241015	171800	147760285	4515	4515	4515	4515	0
136	20241015	171700	147760285	4515	4515	4515	4515	0
137	20241015	171600	147760285	4515	4515	4515	4515	0
138	20241015	171500	147760285	4515	4515	4515	4515	0
139	20241015	171400	147760285	4515	4515	4515	4515	0
140	20241015	171300	147760285	4515	4515	4515	4515	0
141	20241015	171200	147760285	4515	4515	4515	4515	0
142	20241015	171100	147760285	4515	4515	4515	4515	0
143	20241015	171000	147760285	4515	4515	4515	4515	0
144	20241015	170900	147760285	4515	4515	4515	4515	0
145	20241015	170800	147760285	4515	4515	4515	4515	0
146	20241015	170700	147760285	4515	4515	4515	4515	0
147	20241015	170600	147760285	4515	4515	4515	4515	0
148	20241015	170500	147760285	4515	4515	4515	4515	0
149	20241015	170400	147760285	4515	4515	4515	4515	0
150	20241015	170300	147760285	4515	4515	4515	4515	0
151	20241015	170200	147760285	4515	4515	4515	4515	0
152	20241015	170100	147760285	4515	4515	4515	4515	2081
153	20241015	170000	147760285	4515	4515	4515	4515	0
154	20241015	165900	147760285	4515	4515	4515	4515	0
155	20241015	165800	147760285	4515	4515	4515	4515	0
156	20241015	165700	147760285	4515	4515	4515	4515	0
157	20241015	165600	147760285	4515	4515	4515	4515	0
158	20241015	165500	147760285	4515	4515	4515	4515	0
159	20241015	165400	147760285	4515	4515	4515	4515	0
160	20241015	165300	147760285	4515	4515	4515	4515	0
161	20241015	165200	147760285	4515	4515	4515	4515	0
162	20241015	165100	147760285	4515	4515	4515	4515	0
163	20241015	165000	147760285	4515	4515	4515	4515	0
164	20241015	164900	147760285	4515	4515	4515	4515	0
165	20241015	164800	147760285	4515	4515	4515	4515	0
166	20241015	164700	147760285	4515	4515	4515	4515	0
167	20241015	164600	147760285	4515	4515	4515	4515	0
168	20241015	164500	147760285	4515	4515	4515	4515	0
169	20241015	164400	147760285	4515	4515	4515	4515	0
170	20241015	164300	147760285	4515	4515	4515	4515	0
171	20241015	164200	147760285	4515	4515	4515	4515	0
172	20241015	164100	147760285	4515	4515	4515	4515	0
173	20241015	164000	147760285	4515	4515	4515	4515	0
174	20241015	163900	147760285	4515	4515	4515	4515	0
175	20241015	163800	147760285	4515	4515	4515	4515	0
176	20241015	163700	147760285	4515	4515	4515	4515	0
177	20241015	163600	147760285	4515	4515	4515	4515	0
178	20241015	163500	147760285	4515	4515	4515	4515	0
179	20241015	163400	147760285	4515	4515	4515	4515	0
180	20241015	163300	147760285	4515	4515	4515	4515	0
181	20241015	163200	147760285	4515	4515	4515	4515	0
182	20241015	163100	147760285	4515	4515	4515	4515	2081
183	20241015	163000	147760285	4515	4515	4515	4515	0
184	20241015	162900	147760285	4515	4515	4515	4515	0
185	20241015	162800	147760285	4515	4515	4515	4515	0
186	20241015	162700	147760285	4515	4515	4515	4515	0
187	20241015	162600	147760285	4515	4515	4515	4515	0
188	20241015	162500	147760285	4515	4515	4515	4515	0
189	20241015	162400	147760285	4515	4515	4515	4515	0
190	20241015	162300	147760285	4515	4515	4515	4515	0
191	20241015	162200	147760285	4515	4515	4515	4515	0
192	20241015	162100	147760285	4515	4515	4515	4515	0
193	20241015	162000	147760285	4515	4515	4515	4515	0
194	20241015	161900	147760285	4515	4515	4515	4515	0
195	20241015	161800	147760285	4515	4515	4515	4515	0
196	20241015	161700	147760285	4515	4515	4515	4515	0
197	20241015	161600	147760285	4515	4515	4515	4515	0
198	20241015	161500	147760285	4515	4515	4515	4515	0
199	20241015	161400	147760285	4515	4515	4515	4515	0
200	20241015	161300	147760285	4515	4515	4515	4515	0
201	20241015	161200	147760285	4515	4515	4515	4515	0
202	20241015	161100	147760285	4515	4515	4515	4515	0
203	20241015	161000	147760285	4515	4515	4515	4515	0
204	20241015	160900	147760285	4515	4515	4515	4515	0
205	20241015	160800	147760285	4515	4515	4515	4515	0
206	20241015	160700	147760285	4515	4515	4515	4515	0
207	20241015	160600	147760285	4515	4515	4515	4515	0
208	20241015	160500	147760285	4515	4515	4515	4515	0
209	20241015	160400	147760285	4515	4515	4515	4515	0
210	20241015	160300	147760285	4515	4515	4515	4515	0
211	20241015	160200	147760285	4515	4515	4515	4515	0
212	20241015	160100	147760285	4515	4515	4515	4515	2081
213	20241015	160000	147760285	4515	4515	4515	4515	0
214	20241015	155900	147760285	4515	4515	4515	4515	0
215	20241015	155800	147760285	4515	4515	4515	4515	0
216	20241015	155700	147760285	4515	4515	4515	4515	0
217	20241015	155600	147760285	4515	4515	4515	4515	0
218	20241015	155500	147760285	4515	4515	4515	4515	0
219	20241015	155400	147760285	4515	4515	4515	4515	0
220	20241015	155300	147760285	4515	4515	4515	4515	0
221	20241015	155200	147760285	4515	4515	4515	4515	0
222	20241015	155100	147760285	4515	4515	4515	4515	0
223	20241015	155000	147760285	4515	4515	4515	4515	0
224	20241015	154900	147760285	4515	4515	4515	4515	0
225	20241015	154800	147760285	4515	4515	4515	4515	0
226	20241015	154700	147760285	4515	4515	4515	4515	0
227	20241015	154600	147760285	4515	4515	4515	4515	0
228	20241015	154500	147760285	4515	4515	4515	4515	0
229	20241015	154400	147760285	4515	4515	4515	4515	0
230	20241015	154300	147760285	4515	4515	4515	4515	0
231	20241015	154200	147760285	4515	4515	4515	4515	0
232	20241015	154100	147760285	4515	4515	4515	4515	0
233	20241015	154000	147760285	4515	4515	4515	4515	0
234	20241015	153900	147760285	4515	4515	4515	4515	0
235	20241015	153800	147760285	4515	4515	4515	4515	0
236	20241015	153700	147760285	4515	4515	4515	4515	0
237	20241015	153600	147760285	4515	4515	4515	4515	0
238	20241015	153500	147760285	4515	4515	4515	4515	0
239	20241015	153400	147760285	4515	4515	4515	4515	0
240	20241015	153300	147760285	4515	4515	4515	4515	0
241	20241015	153200	147760285	4515	4515	4515	4515	0
242	20241015	153100	147760285	4515	4515	4515	4515	2081
243	20241015	153000	147760285	4515	4515	4515	4515	2081
244	20241015	152900	138364570	4505	4505	4505	4505	0
245	20241015	152800	138364570	4505	4505	4505	4505	0
246	20241015	152700	138364570	4505	4505	4505	4505	0
247	20241015	152600	138364570	4505	4505	4505	4505	0
248	20241015	152500	138364570	4505	4505	4505	4505	0
249	20241015	152400	138364570	4505	4505	4505	4505	0
250	20241015	152300	138364570	4505	4505	4505	4505	0
251	20241015	152200	138364570	4505	4505	4505	4505	0
252	20241015	152100	138364570	4505	4505	4505	4505	0
253	20241015	152000	138364570	4505	4505	4505	4505	0
254	20241015	151900	138364570	4505	4495	4505	4495	107
255	20241015	151800	137883310	4495	4495	4495	4495	20
256	20241015	151700	137793410	4495	4495	4495	4495	219
257	20241015	151600	136809005	4480	4485	4485	4480	38
258	20241015	151500	136638745	4495	4485	4495	4480	501
259	20241015	151400	134394235	4495	4490	4495	4490	70
260	20241015	151300	134079895	4480	4480	4480	4480	0
261	20241015	151200	134079895	4480	4480	4480	4480	65
262	20241015	151100	133788695	4475	4475	4475	4475	1
263	20241015	151000	133784220	4475	4480	4480	4475	40
264	20241015	150900	133605215	4480	4485	4485	4480	16
265	20241015	150800	133533505	4485	4490	4490	4485	153
266	20241015	150700	132846675	4495	4500	4500	4495	143
267	20241015	150600	132203700	4500	4500	4500	4500	125
268	20241015	150500	131641200	4500	4500	4500	4500	54
269	20241015	150400	131398200	4505	4505	4505	4505	0
270	20241015	150300	131398200	4505	4505	4505	4505	0
271	20241015	150200	131398200	4505	4505	4505	4505	0
272	20241015	150100	131398200	4505	4505	4505	4505	1
273	20241015	150000	131393695	4505	4505	4505	4505	5
274	20241015	145900	131371170	4500	4500	4500	4500	0
275	20241015	145800	131371170	4500	4500	4500	4500	90
276	20241015	145700	130966170	4495	4495	4495	4495	0
277	20241015	145600	130966170	4495	4495	4495	4495	0
278	20241015	145500	130966170	4495	4500	4505	4495	220
279	20241015	145400	129976335	4500	4500	4500	4500	0
280	20241015	145300	129976335	4500	4500	4500	4500	0
281	20241015	145200	129976335	4500	4500	4500	4500	1
282	20241015	145100	129971835	4500	4500	4500	4500	2
283	20241015	145000	129962835	4495	4495	4495	4495	54
284	20241015	144900	129720105	4500	4500	4500	4500	0
285	20241015	144800	129720105	4500	4500	4500	4500	0
286	20241015	144700	129720105	4500	4500	4500	4500	0
287	20241015	144600	129720105	4500	4500	4500	4500	0
288	20241015	144500	129720105	4500	4500	4500	4500	32
289	20241015	144400	129576105	4500	4500	4500	4500	0
290	20241015	144300	129576105	4500	4500	4500	4500	9
291	20241015	144200	129535605	4470	4470	4470	4470	0
292	20241015	144100	129535605	4470	4470	4470	4470	54
293	20241015	144000	129294225	4470	4470	4470	4470	20
294	20241015	143900	129204825	4470	4470	4470	4470	0
295	20241015	143800	129204825	4470	4470	4470	4470	0
296	20241015	143700	129204825	4470	4470	4470	4470	0
297	20241015	143600	129204825	4470	4470	4470	4470	0
298	20241015	143500	129204825	4470	4470	4470	4470	0
299	20241015	143400	129204825	4470	4470	4470	4470	63
300	20241015	143300	128923215	4470	4470	4470	4470	0
301	20241015	143200	128923215	4470	4470	4470	4470	0
302	20241015	143100	128923215	4470	4470	4470	4470	40
303	20241015	143000	128744415	4470	4470	4470	4470	0
304	20241015	142900	128744415	4470	4470	4470	4470	0
305	20241015	142800	128744415	4470	4470	4470	4470	0
306	20241015	142700	128744415	4470	4470	4470	4470	0
307	20241015	142600	128744415	4470	4470	4470	4470	64
308	20241015	142500	128458335	4470	4480	4480	4470	1333
309	20241015	142400	122498645	4500	4500	4500	4500	0
310	20241015	142300	122498645	4500	4500	4500	4500	0
311	20241015	142200	122498645	4500	4500	4500	4500	1
312	20241015	142100	122494145	4480	4480	4480	4480	500
313	20241015	142000	120254145	4480	4480	4480	4480	0
314	20241015	141900	120254145	4480	4480	4480	4480	0
315	20241015	141800	120254145	4480	4480	4480	4480	63
316	20241015	141700	119971905	4500	4500	4500	4500	0
317	20241015	141600	119971905	4500	4500	4500	4500	20
318	20241015	141500	119881905	4475	4475	4475	4475	0
319	20241015	141400	119881905	4475	4475	4475	4475	0
320	20241015	141300	119881905	4475	4475	4475	4475	0
321	20241015	141200	119881905	4475	4475	4475	4475	0
322	20241015	141100	119881905	4475	4475	4475	4475	58
323	20241015	141000	119622355	4500	4500	4500	4500	0
324	20241015	140900	119622355	4500	4500	4500	4500	0
325	20241015	140800	119622355	4500	4500	4500	4500	0
326	20241015	140700	119622355	4500	4500	4500	4500	0
327	20241015	140600	119622355	4500	4500	4500	4500	0
328	20241015	140500	119622355	4500	4500	4500	4500	0
329	20241015	140400	119622355	4500	4500	4500	4500	0
330	20241015	140300	119622355	4500	4475	4500	4475	62
331	20241015	140200	119344880	4475	4475	4475	4475	0
332	20241015	140100	119344880	4475	4475	4475	4475	0
333	20241015	140000	119344880	4475	4475	4475	4475	0
334	20241015	135900	119344880	4475	4475	4475	4475	0
335	20241015	135800	119344880	4475	4475	4475	4475	0
336	20241015	135700	119344880	4475	4475	4475	4475	0
337	20241015	135600	119344880	4475	4475	4475	4475	0
338	20241015	135500	119344880	4475	4475	4475	4475	54
339	20241015	135400	119103230	4475	4475	4475	4475	0
340	20241015	135300	119103230	4475	4475	4475	4475	0
341	20241015	135200	119103230	4475	4475	4475	4475	0
342	20241015	135100	119103230	4475	4475	4475	4475	0
343	20241015	135000	119103230	4475	4475	4475	4475	0
344	20241015	134900	119103230	4475	4475	4475	4475	0
345	20241015	134800	119103230	4475	4475	4475	4475	0
346	20241015	134700	119103230	4475	4475	4475	4475	400
347	20241015	134600	117313230	4470	4485	4485	4470	900
348	20241015	134500	113286980	4510	4495	4510	4495	1000
349	20241015	134400	108783380	4490	4490	4490	4490	3
350	20241015	134300	108769910	4495	4495	4495	4495	0
351	20241015	134200	108769910	4495	4495	4495	4495	300
352	20241015	134100	107421410	4495	4495	4495	4495	600
353	20241015	134000	104724410	4495	4495	4495	4495	0
354	20241015	133900	104724410	4495	4495	4495	4495	0
355	20241015	133800	104724410	4495	4495	4495	4495	3
356	20241015	133700	104710925	4480	4480	4480	4480	0
357	20241015	133600	104710925	4480	4505	4505	4475	7216
358	20241015	133500	72399550	4500	4500	4500	4500	0
359	20241015	133400	72399550	4500	4500	4500	4500	0
360	20241015	133300	72399550	4500	4500	4500	4500	0
361	20241015	133200	72399550	4500	4500	4500	4500	0
362	20241015	133100	72399550	4500	4500	4500	4500	140
363	20241015	133000	71769550	4490	4490	4490	4490	0
364	20241015	132900	71769550	4490	4490	4490	4490	0
365	20241015	132800	71769550	4490	4490	4490	4490	0
366	20241015	132700	71769550	4490	4490	4490	4490	0
367	20241015	132600	71769550	4490	4490	4490	4490	0
368	20241015	132500	71769550	4490	4490	4490	4490	0
369	20241015	132400	71769550	4490	4490	4490	4490	0
370	20241015	132300	71769550	4490	4490	4490	4490	0
371	20241015	132200	71769550	4490	4490	4490	4490	0
372	20241015	132100	71769550	4490	4490	4490	4490	0
373	20241015	132000	71769550	4490	4490	4490	4490	0
374	20241015	131900	71769550	4490	4490	4490	4490	123
375	20241015	131800	71217280	4485	4485	4485	4485	0
376	20241015	131700	71217280	4485	4485	4485	4485	0
377	20241015	131600	71217280	4485	4485	4485	4485	0
378	20241015	131500	71217280	4485	4485	4485	4485	0
379	20241015	131400	71217280	4485	4485	4485	4485	38
380	20241015	131300	71046850	4490	4490	4490	4490	1
381	20241015	131200	71042360	4500	4500	4500	4500	0
382	20241015	131100	71042360	4500	4500	4500	4500	0
383	20241015	131000	71042360	4500	4500	4500	4500	0
384	20241015	130900	71042360	4500	4500	4500	4500	0
385	20241015	130800	71042360	4500	4500	4500	4500	0
386	20241015	130700	71042360	4500	4500	4500	4500	0
387	20241015	130600	71042360	4500	4500	4500	4500	0
388	20241015	130500	71042360	4500	4500	4500	4500	0
389	20241015	130400	71042360	4500	4500	4500	4500	0
390	20241015	130300	71042360	4500	4500	4500	4500	0
391	20241015	130200	71042360	4500	4500	4500	4500	0
392	20241015	130100	71042360	4500	4500	4500	4500	0
393	20241015	130000	71042360	4500	4500	4500	4500	0
394	20241015	125900	71042360	4500	4500	4500	4500	1
395	20241015	125800	71037860	4500	4500	4500	4500	0
396	20241015	125700	71037860	4500	4500	4500	4500	1
397	20241015	125600	71033360	4485	4485	4485	4485	0
398	20241015	125500	71033360	4485	4485	4485	4485	0
399	20241015	125400	71033360	4485	4485	4485	4485	0
400	20241015	125300	71033360	4485	4485	4485	4485	0
401	20241015	125200	71033360	4485	4485	4485	4485	0
402	20241015	125100	71033360	4485	4485	4485	4485	0
403	20241015	125000	71033360	4485	4485	4485	4485	0
404	20241015	124900	71033360	4485	4495	4495	4485	123
405	20241015	124800	70481170	4500	4500	4500	4500	0
406	20241015	124700	70481170	4500	4500	4500	4500	0
407	20241015	124600	70481170	4500	4500	4500	4500	0
408	20241015	124500	70481170	4500	4500	4500	4500	0
409	20241015	124400	70481170	4500	4500	4500	4500	11
410	20241015	124300	70431670	4500	4500	4500	4500	1
411	20241015	124200	70427170	4500	4500	4500	4500	0
412	20241015	124100	70427170	4500	4500	4500	4500	0
413	20241015	124000	70427170	4500	4500	4500	4500	0
414	20241015	123900	70427170	4500	4500	4500	4500	20
415	20241015	123800	70337170	4500	4500	4500	4500	37
416	20241015	123700	70170670	4500	4500	4500	4500	0
417	20241015	123600	70170670	4500	4500	4500	4500	1
418	20241015	123500	70166170	4500	4500	4500	4500	0
419	20241015	123400	70166170	4500	4500	4500	4500	0
420	20241015	123300	70166170	4500	4500	4500	4500	0
421	20241015	123200	70166170	4500	4500	4500	4500	0
422	20241015	123100	70166170	4500	4500	4500	4500	0
423	20241015	123000	70166170	4500	4500	4500	4500	0
424	20241015	122900	70166170	4500	4500	4500	4500	50
425	20241015	122800	69941170	4500	4500	4500	4500	0
426	20241015	122700	69941170	4500	4500	4500	4500	1
427	20241015	122600	69936670	4500	4500	4500	4500	0
428	20241015	122500	69936670	4500	4500	4500	4500	0
429	20241015	122400	69936670	4500	4500	4500	4500	0
430	20241015	122300	69936670	4500	4500	4500	4500	0
431	20241015	122200	69936670	4500	4500	4500	4500	0
432	20241015	122100	69936670	4500	4500	4500	4500	0
433	20241015	122000	69936670	4500	4500	4500	4500	3
434	20241015	121900	69923170	4500	4500	4500	4500	0
435	20241015	121800	69923170	4500	4500	4500	4500	0
436	20241015	121700	69923170	4500	4500	4500	4500	2
437	20241015	121600	69914170	4500	4500	4500	4500	18
438	20241015	121500	69833170	4500	4500	4500	4500	61
439	20241015	121400	69558670	4495	4495	4495	4495	29
440	20241015	121300	69428315	4500	4500	4500	4500	0
441	20241015	121200	69428315	4500	4500	4500	4500	2
442	20241015	121100	69419315	4495	4495	4495	4495	0
443	20241015	121000	69419315	4495	4500	4500	4495	16
444	20241015	120900	69347365	4500	4500	4500	4500	10
445	20241015	120800	69302365	4500	4500	4500	4500	22
446	20241015	120700	69203365	4495	4495	4495	4495	0
447	20241015	120600	69203365	4495	4495	4495	4495	0
448	20241015	120500	69203365	4495	4495	4495	4495	55
449	20241015	120400	68956140	4495	4495	4495	4495	0
450	20241015	120300	68956140	4495	4495	4495	4495	0
451	20241015	120200	68956140	4495	4495	4495	4495	0
452	20241015	120100	68956140	4495	4495	4495	4495	0
453	20241015	120000	68956140	4495	4495	4495	4495	0
454	20241015	115900	68956140	4495	4495	4495	4495	0
455	20241015	115800	68956140	4495	4495	4495	4495	0
456	20241015	115700	68956140	4495	4495	4495	4495	0
457	20241015	115600	68956140	4495	4495	4495	4495	0
458	20241015	115500	68956140	4495	4495	4495	4495	56
459	20241015	115400	68704420	4505	4505	4505	4505	0
460	20241015	115300	68704420	4505	4505	4505	4505	0
461	20241015	115200	68704420	4505	4505	4505	4505	0
462	20241015	115100	68704420	4505	4505	4505	4505	0
463	20241015	115000	68704420	4505	4505	4505	4505	0
464	20241015	114900	68704420	4505	4505	4505	4505	65
465	20241015	114800	68411595	4505	4505	4505	4505	0
466	20241015	114700	68411595	4505	4505	4505	4505	0
467	20241015	114600	68411595	4505	4505	4505	4505	0
468	20241015	114500	68411595	4505	4505	4505	4505	0
469	20241015	114400	68411595	4505	4500	4505	4500	3936
470	20241015	114300	50686470	4495	4495	4495	4495	0
471	20241015	114200	50686470	4495	4495	4495	4495	0
472	20241015	114100	50686470	4495	4495	4495	4495	0
473	20241015	114000	50686470	4495	4495	4495	4495	0
474	20241015	113900	50686470	4495	4495	4495	4495	0
475	20241015	113800	50686470	4495	4495	4495	4495	0
476	20241015	113700	50686470	4495	4495	4495	4495	0
477	20241015	113600	50686470	4495	4495	4495	4495	0
478	20241015	113500	50686470	4495	4495	4495	4495	0
479	20241015	113400	50686470	4495	4495	4495	4495	0
480	20241015	113300	50686470	4495	4495	4495	4495	0
481	20241015	113200	50686470	4495	4495	4495	4495	500
482	20241015	113100	48438970	4490	4490	4490	4490	0
483	20241015	113000	48438970	4490	4490	4490	4490	34
484	20241015	112900	48286310	4490	4490	4490	4490	120
485	20241015	112800	47747510	4490	4490	4490	4490	0
486	20241015	112700	47747510	4490	4490	4490	4490	10
487	20241015	112600	47702610	4475	4475	4475	4475	0
488	20241015	112500	47702610	4475	4475	4475	4475	0
489	20241015	112400	47702610	4475	4475	4475	4475	0
490	20241015	112300	47702610	4475	4475	4475	4475	0
491	20241015	112200	47702610	4475	4475	4475	4475	0
492	20241015	112100	47702610	4475	4475	4475	4475	0
493	20241015	112000	47702610	4475	4475	4475	4475	41
494	20241015	111900	47519135	4480	4480	4480	4475	1175
495	20241015	111800	42255445	4480	4480	4480	4480	0
496	20241015	111700	42255445	4480	4480	4480	4480	373
497	20241015	111600	40584405	4490	4490	4490	4490	0
498	20241015	111500	40584405	4490	4490	4490	4490	0
499	20241015	111400	40584405	4490	4490	4490	4490	0
500	20241015	111300	40584405	4490	4490	4490	4490	2
501	20241015	111200	40575425	4485	4485	4485	4480	332
502	20241015	111100	39086685	4485	4485	4485	4485	0
503	20241015	111000	39086685	4485	4485	4485	4485	0
504	20241015	110900	39086685	4485	4485	4485	4485	0
505	20241015	110800	39086685	4485	4485	4485	4485	41
506	20241015	110700	38902800	4490	4490	4490	4490	10
507	20241015	110600	38857900	4490	4490	4490	4490	0
508	20241015	110500	38857900	4490	4490	4490	4490	0
509	20241015	110400	38857900	4490	4490	4490	4490	0
510	20241015	110300	38857900	4490	4490	4490	4490	1
511	20241015	110200	38853410	4490	4490	4490	4490	0
512	20241015	110100	38853410	4490	4490	4490	4490	0
513	20241015	110000	38853410	4490	4490	4490	4490	0
514	20241015	105900	38853410	4490	4490	4490	4490	0
515	20241015	105800	38853410	4490	4490	4490	4490	0
516	20241015	105700	38853410	4490	4490	4490	4490	121
517	20241015	105600	38310120	4475	4475	4475	4475	0
518	20241015	105500	38310120	4475	4475	4475	4475	0
519	20241015	105400	38310120	4475	4475	4475	4475	0
520	20241015	105300	38310120	4475	4475	4475	4475	200
521	20241015	105200	37415120	4475	4475	4475	4475	0
522	20241015	105100	37415120	4475	4475	4475	4475	81
523	20241015	105000	37052645	4475	4475	4475	4475	2
524	20241015	104900	37043695	4470	4470	4470	4470	0
525	20241015	104800	37043695	4470	4470	4470	4470	0
526	20241015	104700	37043695	4470	4475	4475	4470	833
527	20241015	104600	33316335	4475	4475	4475	4475	200
528	20241015	104500	32421335	4495	4495	4495	4495	0
529	20241015	104400	32421335	4495	4480	4495	4480	100
530	20241015	104300	31973200	4480	4480	4480	4480	0
531	20241015	104200	31973200	4480	4480	4480	4480	0
532	20241015	104100	31973200	4480	4480	4480	4480	5
533	20241015	104000	31950800	4475	4475	4475	4475	0
534	20241015	103900	31950800	4475	4475	4475	4475	0
535	20241015	103800	31950800	4475	4475	4475	4475	0
536	20241015	103700	31950800	4475	4475	4475	4475	0
537	20241015	103600	31950800	4475	4480	4480	4475	11
538	20241015	103500	31901550	4470	4470	4470	4470	0
539	20241015	103400	31901550	4470	4470	4470	4470	0
540	20241015	103300	31901550	4470	4470	4470	4470	25
541	20241015	103200	31789800	4480	4480	4480	4480	0
542	20241015	103100	31789800	4480	4480	4480	4480	1
543	20241015	103000	31785320	4470	4470	4480	4470	255
544	20241015	102900	30645320	4470	4475	4475	4470	1491
545	20241015	102800	23980540	4470	4470	4470	4470	0
546	20241015	102700	23980540	4470	4495	4495	4470	23
547	20241015	102600	23877705	4470	4475	4475	4470	804
548	20241015	102500	20280080	4495	4495	4495	4495	0
549	20241015	102400	20280080	4495	4495	4495	4495	1
550	20241015	102300	20275585	4475	4475	4475	4475	0
551	20241015	102200	20275585	4475	4475	4475	4475	0
552	20241015	102100	20275585	4475	4475	4475	4475	0
553	20241015	102000	20275585	4475	4475	4475	4475	1
554	20241015	101900	20271110	4475	4475	4475	4475	0
555	20241015	101800	20271110	4475	4475	4475	4475	0
556	20241015	101700	20271110	4475	4475	4475	4475	0
557	20241015	101600	20271110	4475	4475	4475	4475	0
558	20241015	101500	20271110	4475	4475	4475	4475	0
559	20241015	101400	20271110	4475	4475	4475	4475	0
560	20241015	101300	20271110	4475	4490	4490	4475	100
561	20241015	101200	19823450	4495	4495	4495	4495	0
562	20241015	101100	19823450	4495	4495	4495	4495	0
563	20241015	101000	19823450	4495	4495	4495	4495	0
564	20241015	100900	19823450	4495	4495	4495	4495	0
565	20241015	100800	19823450	4495	4495	4495	4495	0
566	20241015	100700	19823450	4495	4495	4495	4495	0
567	20241015	100600	19823450	4495	4495	4495	4495	6
568	20241015	100500	19796480	4495	4500	4500	4495	23
569	20241015	100400	19693070	4500	4500	4500	4500	0
570	20241015	100300	19693070	4500	4500	4500	4500	0
571	20241015	100200	19693070	4500	4500	4500	4500	4
572	20241015	100100	19675070	4500	4500	4500	4500	100
573	20241015	100000	19225070	4500	4500	4500	4500	43
574	20241015	095900	19031570	4500	4500	4500	4500	14
575	20241015	095800	18968570	4500	4505	4505	4500	4
576	20241015	095700	18950560	4505	4500	4505	4500	13
577	20241015	095600	18892055	4480	4480	4480	4480	0
578	20241015	095500	18892055	4480	4480	4480	4480	57
579	20241015	095400	18636695	4485	4485	4485	4485	0
580	20241015	095300	18636695	4485	4485	4485	4485	0
581	20241015	095200	18636695	4485	4485	4485	4485	28
582	20241015	095100	18511115	4485	4485	4485	4485	1
583	20241015	095000	18506630	4505	4505	4505	4505	0
584	20241015	094900	18506630	4505	4505	4505	4505	0
585	20241015	094800	18506630	4505	4485	4505	4485	72
586	20241015	094700	18183690	4505	4505	4505	4505	1
587	20241015	094600	18179185	4505	4505	4505	4505	0
588	20241015	094500	18179185	4505	4505	4505	4505	0
589	20241015	094400	18179185	4505	4505	4505	4505	3
590	20241015	094300	18165670	4505	4505	4505	4505	0
591	20241015	094200	18165670	4505	4505	4505	4505	6
592	20241015	094100	18138640	4505	4500	4505	4500	32
593	20241015	094000	17994565	4500	4500	4500	4500	1
594	20241015	093900	17990065	4475	4475	4475	4475	0
595	20241015	093800	17990065	4475	4475	4475	4475	0
596	20241015	093700	17990065	4475	4475	4475	4475	0
597	20241015	093600	17990065	4475	4475	4475	4475	50
598	20241015	093500	17766315	4475	4475	4475	4475	0
599	20241015	093400	17766315	4475	4495	4495	4475	1000
600	20241015	093300	13288370	4505	4500	4505	4500	1273
601	20241015	093200	7556535	4500	4500	4500	4500	24
602	20241015	093100	7448535	4500	4500	4500	4500	0
603	20241015	093000	7448535	4500	4500	4500	4500	1
604	20241015	092900	7444035	4500	4500	4500	4500	2
605	20241015	092800	7435035	4500	4500	4500	4500	1
606	20241015	092700	7430535	4500	4500	4500	4500	4
607	20241015	092600	7412535	4500	4500	4500	4500	0
608	20241015	092500	7412535	4500	4500	4500	4500	4
609	20241015	092400	7394535	4485	4485	4485	4485	15
610	20241015	092300	7327260	4500	4500	4500	4500	1
611	20241015	092200	7322760	4500	4500	4500	4500	0
612	20241015	092100	7322760	4500	4500	4500	4500	100
613	20241015	092000	6872760	4500	4500	4500	4500	2
614	20241015	091900	6863760	4500	4500	4500	4500	0
615	20241015	091800	6863760	4500	4500	4500	4500	0
616	20241015	091700	6863760	4500	4500	4500	4500	0
617	20241015	091600	6863760	4500	4500	4500	4500	1
618	20241015	091500	6859260	4480	4480	4480	4480	500
619	20241015	091400	4619260	4500	4500	4500	4500	0
620	20241015	091300	4619260	4500	4500	4500	4500	0
621	20241015	091200	4619260	4500	4500	4500	4500	9
622	20241015	091100	4578760	4500	4500	4500	4500	0
623	20241015	091000	4578760	4500	4480	4500	4480	101
624	20241015	090900	4126260	4500	4500	4500	4500	8
625	20241015	090800	4090260	4500	4500	4500	4500	0
626	20241015	090700	4090260	4500	4500	4500	4500	0
627	20241015	090600	4090260	4500	4500	4500	4500	1
628	20241015	090500	4085760	4480	4480	4480	4480	0
629	20241015	090400	4085760	4480	4480	4480	4480	0
630	20241015	090300	4085760	4480	4480	4480	4480	50
631	20241015	090200	3861760	4480	4480	4480	4480	0
632	20241015	090100	3861760	4480	4480	4480	4480	0
633	20241015	090000	3861760	4480	4480	4480	4480	862