KissMeData/100130/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200900	246630355	2705	2705	2705	2705	4253
3	20241017	200800	246630355	2705	2705	2705	2705	0
4	20241017	200700	246630355	2705	2705	2705	2705	0
5	20241017	200600	246630355	2705	2705	2705	2705	0
6	20241017	200500	246630355	2705	2705	2705	2705	0
7	20241017	200400	246630355	2705	2705	2705	2705	0
8	20241017	200300	246630355	2705	2705	2705	2705	0
9	20241017	200200	246630355	2705	2705	2705	2705	0
10	20241017	200100	246630355	2705	2705	2705	2705	0
11	20241017	200000	246630355	2705	2705	2705	2705	0
12	20241017	195900	246630355	2705	2705	2705	2705	0
13	20241017	195800	246630355	2705	2705	2705	2705	0
14	20241017	195700	246630355	2705	2705	2705	2705	0
15	20241017	195600	246630355	2705	2705	2705	2705	0
16	20241017	195500	246630355	2705	2705	2705	2705	0
17	20241017	195400	246630355	2705	2705	2705	2705	0
18	20241017	195300	246630355	2705	2705	2705	2705	0
19	20241017	195200	246630355	2705	2705	2705	2705	0
20	20241017	195100	246630355	2705	2705	2705	2705	0
21	20241017	195000	246630355	2705	2705	2705	2705	0
22	20241017	194900	246630355	2705	2705	2705	2705	0
23	20241017	194800	246630355	2705	2705	2705	2705	0
24	20241017	194700	246630355	2705	2705	2705	2705	0
25	20241017	194600	246630355	2705	2705	2705	2705	0
26	20241017	194500	246630355	2705	2705	2705	2705	0
27	20241017	194400	246630355	2705	2705	2705	2705	0
28	20241017	194300	246630355	2705	2705	2705	2705	0
29	20241017	194200	246630355	2705	2705	2705	2705	0
30	20241017	194100	246630355	2705	2705	2705	2705	0
31	20241017	194000	246630355	2705	2705	2705	2705	0
32	20241017	193900	246630355	2705	2705	2705	2705	4253
33	20241017	193800	246630355	2705	2705	2705	2705	0
34	20241017	193700	246630355	2705	2705	2705	2705	0
35	20241017	193600	246630355	2705	2705	2705	2705	0
36	20241017	193500	246630355	2705	2705	2705	2705	0
37	20241017	193400	246630355	2705	2705	2705	2705	0
38	20241017	193300	246630355	2705	2705	2705	2705	0
39	20241017	193200	246630355	2705	2705	2705	2705	0
40	20241017	193100	246630355	2705	2705	2705	2705	0
41	20241017	193000	246630355	2705	2705	2705	2705	0
42	20241017	192900	246630355	2705	2705	2705	2705	0
43	20241017	192800	246630355	2705	2705	2705	2705	0
44	20241017	192700	246630355	2705	2705	2705	2705	0
45	20241017	192600	246630355	2705	2705	2705	2705	0
46	20241017	192500	246630355	2705	2705	2705	2705	0
47	20241017	192400	246630355	2705	2705	2705	2705	0
48	20241017	192300	246630355	2705	2705	2705	2705	0
49	20241017	192200	246630355	2705	2705	2705	2705	0
50	20241017	192100	246630355	2705	2705	2705	2705	0
51	20241017	192000	246630355	2705	2705	2705	2705	0
52	20241017	191900	246630355	2705	2705	2705	2705	0
53	20241017	191800	246630355	2705	2705	2705	2705	0
54	20241017	191700	246630355	2705	2705	2705	2705	0
55	20241017	191600	246630355	2705	2705	2705	2705	0
56	20241017	191500	246630355	2705	2705	2705	2705	0
57	20241017	191400	246630355	2705	2705	2705	2705	0
58	20241017	191300	246630355	2705	2705	2705	2705	0
59	20241017	191200	246630355	2705	2705	2705	2705	0
60	20241017	191100	246630355	2705	2705	2705	2705	0
61	20241017	191000	246630355	2705	2705	2705	2705	0
62	20241017	190900	246630355	2705	2705	2705	2705	4253
63	20241017	190800	246630355	2705	2705	2705	2705	0
64	20241017	190700	246630355	2705	2705	2705	2705	0
65	20241017	190600	246630355	2705	2705	2705	2705	0
66	20241017	190500	246630355	2705	2705	2705	2705	0
67	20241017	190400	246630355	2705	2705	2705	2705	0
68	20241017	190300	246630355	2705	2705	2705	2705	0
69	20241017	190200	246630355	2705	2705	2705	2705	0
70	20241017	190100	246630355	2705	2705	2705	2705	0
71	20241017	190000	246630355	2705	2705	2705	2705	0
72	20241017	185900	246630355	2705	2705	2705	2705	0
73	20241017	185800	246630355	2705	2705	2705	2705	0
74	20241017	185700	246630355	2705	2705	2705	2705	0
75	20241017	185600	246630355	2705	2705	2705	2705	0
76	20241017	185500	246630355	2705	2705	2705	2705	0
77	20241017	185400	246630355	2705	2705	2705	2705	0
78	20241017	185300	246630355	2705	2705	2705	2705	0
79	20241017	185200	246630355	2705	2705	2705	2705	0
80	20241017	185100	246630355	2705	2705	2705	2705	0
81	20241017	185000	246630355	2705	2705	2705	2705	0
82	20241017	184900	246630355	2705	2705	2705	2705	0
83	20241017	184800	246630355	2705	2705	2705	2705	0
84	20241017	184700	246630355	2705	2705	2705	2705	0
85	20241017	184600	246630355	2705	2705	2705	2705	0
86	20241017	184500	246630355	2705	2705	2705	2705	0
87	20241017	184400	246630355	2705	2705	2705	2705	0
88	20241017	184300	246630355	2705	2705	2705	2705	0
89	20241017	184200	246630355	2705	2705	2705	2705	0
90	20241017	184100	246630355	2705	2705	2705	2705	0
91	20241017	184000	246630355	2705	2705	2705	2705	0
92	20241017	183900	246630355	2705	2705	2705	2705	4253
93	20241017	183800	246630355	2705	2705	2705	2705	0
94	20241017	183700	246630355	2705	2705	2705	2705	0
95	20241017	183600	246630355	2705	2705	2705	2705	0
96	20241017	183500	246630355	2705	2705	2705	2705	0
97	20241017	183400	246630355	2705	2705	2705	2705	0
98	20241017	183300	246630355	2705	2705	2705	2705	0
99	20241017	183200	246630355	2705	2705	2705	2705	0
100	20241017	183100	246630355	2705	2705	2705	2705	0
101	20241017	183000	246630355	2705	2705	2705	2705	0
102	20241017	182900	246630355	2705	2705	2705	2705	0
103	20241017	182800	246630355	2705	2705	2705	2705	0
104	20241017	182700	246630355	2705	2705	2705	2705	0
105	20241017	182600	246630355	2705	2705	2705	2705	0
106	20241017	182500	246630355	2705	2705	2705	2705	0
107	20241017	182400	246630355	2705	2705	2705	2705	0
108	20241017	182300	246630355	2705	2705	2705	2705	0
109	20241017	182200	246630355	2705	2705	2705	2705	0
110	20241017	182100	246630355	2705	2705	2705	2705	0
111	20241017	182000	246630355	2705	2705	2705	2705	0
112	20241017	181900	246630355	2705	2705	2705	2705	0
113	20241017	181800	246630355	2705	2705	2705	2705	0
114	20241017	181700	246630355	2705	2705	2705	2705	0
115	20241017	181600	246630355	2705	2705	2705	2705	0
116	20241017	181500	246630355	2705	2705	2705	2705	0
117	20241017	181400	246630355	2705	2705	2705	2705	0
118	20241017	181300	246630355	2705	2705	2705	2705	0
119	20241017	181200	246630355	2705	2705	2705	2705	0
120	20241017	181100	246630355	2705	2705	2705	2705	0
121	20241017	181000	246630355	2705	2705	2705	2705	0
122	20241017	180900	246630355	2705	2705	2705	2705	4253
123	20241017	180800	246630355	2705	2705	2705	2705	0
124	20241017	180700	246630355	2705	2705	2705	2705	0
125	20241017	180600	246630355	2705	2705	2705	2705	0
126	20241017	180500	246630355	2705	2705	2705	2705	0
127	20241017	180400	246630355	2705	2705	2705	2705	0
128	20241017	180300	246630355	2705	2705	2705	2705	0
129	20241017	180200	246630355	2705	2705	2705	2705	0
130	20241017	180100	246630355	2705	2705	2705	2705	0
131	20241017	180000	246630355	2705	2705	2705	2705	0
132	20241017	175900	246630355	2705	2705	2705	2705	0
133	20241017	175800	246630355	2705	2705	2705	2705	0
134	20241017	175700	246630355	2705	2705	2705	2705	0
135	20241017	175600	246630355	2705	2705	2705	2705	0
136	20241017	175500	246630355	2705	2705	2705	2705	0
137	20241017	175400	246630355	2705	2705	2705	2705	0
138	20241017	175300	246630355	2705	2705	2705	2705	0
139	20241017	175200	246630355	2705	2705	2705	2705	0
140	20241017	175100	246630355	2705	2705	2705	2705	0
141	20241017	175000	246630355	2705	2705	2705	2705	0
142	20241017	174900	246630355	2705	2705	2705	2705	0
143	20241017	174800	246630355	2705	2705	2705	2705	0
144	20241017	174700	246630355	2705	2705	2705	2705	0
145	20241017	174600	246630355	2705	2705	2705	2705	0
146	20241017	174500	246630355	2705	2705	2705	2705	0
147	20241017	174400	246630355	2705	2705	2705	2705	0
148	20241017	174300	246630355	2705	2705	2705	2705	0
149	20241017	174200	246630355	2705	2705	2705	2705	0
150	20241017	174100	246630355	2705	2705	2705	2705	0
151	20241017	174000	246630355	2705	2705	2705	2705	0
152	20241017	173900	246630355	2705	2705	2705	2705	4253
153	20241017	173800	246630355	2705	2705	2705	2705	0
154	20241017	173700	246630355	2705	2705	2705	2705	0
155	20241017	173600	246630355	2705	2705	2705	2705	0
156	20241017	173500	246630355	2705	2705	2705	2705	0
157	20241017	173400	246630355	2705	2705	2705	2705	0
158	20241017	173300	246630355	2705	2705	2705	2705	0
159	20241017	173200	246630355	2705	2705	2705	2705	0
160	20241017	173100	246630355	2705	2705	2705	2705	0
161	20241017	173000	246630355	2705	2705	2705	2705	0
162	20241017	172900	246630355	2705	2705	2705	2705	0
163	20241017	172800	246630355	2705	2705	2705	2705	0
164	20241017	172700	246630355	2705	2705	2705	2705	0
165	20241017	172600	246630355	2705	2705	2705	2705	0
166	20241017	172500	246630355	2705	2705	2705	2705	0
167	20241017	172400	246630355	2705	2705	2705	2705	0
168	20241017	172300	246630355	2705	2705	2705	2705	0
169	20241017	172200	246630355	2705	2705	2705	2705	0
170	20241017	172100	246630355	2705	2705	2705	2705	0
171	20241017	172000	246630355	2705	2705	2705	2705	0
172	20241017	171900	246630355	2705	2705	2705	2705	0
173	20241017	171800	246630355	2705	2705	2705	2705	0
174	20241017	171700	246630355	2705	2705	2705	2705	0
175	20241017	171600	246630355	2705	2705	2705	2705	0
176	20241017	171500	246630355	2705	2705	2705	2705	0
177	20241017	171400	246630355	2705	2705	2705	2705	0
178	20241017	171300	246630355	2705	2705	2705	2705	0
179	20241017	171200	246630355	2705	2705	2705	2705	0
180	20241017	171100	246630355	2705	2705	2705	2705	0
181	20241017	171000	246630355	2705	2705	2705	2705	0
182	20241017	170900	246630355	2705	2705	2705	2705	4253
183	20241017	170800	246630355	2705	2705	2705	2705	0
184	20241017	170700	246630355	2705	2705	2705	2705	0
185	20241017	170600	246630355	2705	2705	2705	2705	0
186	20241017	170500	246630355	2705	2705	2705	2705	0
187	20241017	170400	246630355	2705	2705	2705	2705	0
188	20241017	170300	246630355	2705	2705	2705	2705	0
189	20241017	170200	246630355	2705	2705	2705	2705	0
190	20241017	170100	246630355	2705	2705	2705	2705	0
191	20241017	170000	246630355	2705	2705	2705	2705	0
192	20241017	165900	246630355	2705	2705	2705	2705	0
193	20241017	165800	246630355	2705	2705	2705	2705	0
194	20241017	165700	246630355	2705	2705	2705	2705	0
195	20241017	165600	246630355	2705	2705	2705	2705	0
196	20241017	165500	246630355	2705	2705	2705	2705	0
197	20241017	165400	246630355	2705	2705	2705	2705	0
198	20241017	165300	246630355	2705	2705	2705	2705	0
199	20241017	165200	246630355	2705	2705	2705	2705	0
200	20241017	165100	246630355	2705	2705	2705	2705	0
201	20241017	165000	246630355	2705	2705	2705	2705	0
202	20241017	164900	246630355	2705	2705	2705	2705	0
203	20241017	164800	246630355	2705	2705	2705	2705	0
204	20241017	164700	246630355	2705	2705	2705	2705	0
205	20241017	164600	246630355	2705	2705	2705	2705	0
206	20241017	164500	246630355	2705	2705	2705	2705	0
207	20241017	164400	246630355	2705	2705	2705	2705	0
208	20241017	164300	246630355	2705	2705	2705	2705	0
209	20241017	164200	246630355	2705	2705	2705	2705	0
210	20241017	164100	246630355	2705	2705	2705	2705	0
211	20241017	164000	246630355	2705	2705	2705	2705	0
212	20241017	163900	246630355	2705	2705	2705	2705	4253
213	20241017	163800	246630355	2705	2705	2705	2705	0
214	20241017	163700	246630355	2705	2705	2705	2705	0
215	20241017	163600	246630355	2705	2705	2705	2705	0
216	20241017	163500	246630355	2705	2705	2705	2705	0
217	20241017	163400	246630355	2705	2705	2705	2705	0
218	20241017	163300	246630355	2705	2705	2705	2705	0
219	20241017	163200	246630355	2705	2705	2705	2705	0
220	20241017	163100	246630355	2705	2705	2705	2705	0
221	20241017	163000	246630355	2705	2705	2705	2705	0
222	20241017	162900	246630355	2705	2705	2705	2705	0
223	20241017	162800	246630355	2705	2705	2705	2705	0
224	20241017	162700	246630355	2705	2705	2705	2705	0
225	20241017	162600	246630355	2705	2705	2705	2705	0
226	20241017	162500	246630355	2705	2705	2705	2705	0
227	20241017	162400	246630355	2705	2705	2705	2705	0
228	20241017	162300	246630355	2705	2705	2705	2705	0
229	20241017	162200	246630355	2705	2705	2705	2705	0
230	20241017	162100	246630355	2705	2705	2705	2705	0
231	20241017	162000	246630355	2705	2705	2705	2705	0
232	20241017	161900	246630355	2705	2705	2705	2705	0
233	20241017	161800	246630355	2705	2705	2705	2705	0
234	20241017	161700	246630355	2705	2705	2705	2705	0
235	20241017	161600	246630355	2705	2705	2705	2705	0
236	20241017	161500	246630355	2705	2705	2705	2705	0
237	20241017	161400	246630355	2705	2705	2705	2705	0
238	20241017	161300	246630355	2705	2705	2705	2705	0
239	20241017	161200	246630355	2705	2705	2705	2705	0
240	20241017	161100	246630355	2705	2705	2705	2705	0
241	20241017	161000	246630355	2705	2705	2705	2705	0
242	20241017	160900	246630355	2705	2705	2705	2705	4253
243	20241017	160800	246630355	2705	2705	2705	2705	0
244	20241017	160700	246630355	2705	2705	2705	2705	0
245	20241017	160600	246630355	2705	2705	2705	2705	0
246	20241017	160500	246630355	2705	2705	2705	2705	0
247	20241017	160400	246630355	2705	2705	2705	2705	0
248	20241017	160300	246630355	2705	2705	2705	2705	0
249	20241017	160200	246630355	2705	2705	2705	2705	0
250	20241017	160100	246630355	2705	2705	2705	2705	0
251	20241017	160000	246630355	2705	2705	2705	2705	0
252	20241017	155900	246630355	2705	2705	2705	2705	0
253	20241017	155800	246630355	2705	2705	2705	2705	0
254	20241017	155700	246630355	2705	2705	2705	2705	0
255	20241017	155600	246630355	2705	2705	2705	2705	0
256	20241017	155500	246630355	2705	2705	2705	2705	0
257	20241017	155400	246630355	2705	2705	2705	2705	0
258	20241017	155300	246630355	2705	2705	2705	2705	0
259	20241017	155200	246630355	2705	2705	2705	2705	0
260	20241017	155100	246630355	2705	2705	2705	2705	0
261	20241017	155000	246630355	2705	2705	2705	2705	0
262	20241017	154900	246630355	2705	2705	2705	2705	0
263	20241017	154800	246630355	2705	2705	2705	2705	0
264	20241017	154700	246630355	2705	2705	2705	2705	0
265	20241017	154600	246630355	2705	2705	2705	2705	0
266	20241017	154500	246630355	2705	2705	2705	2705	0
267	20241017	154400	246630355	2705	2705	2705	2705	0
268	20241017	154300	246630355	2705	2705	2705	2705	0
269	20241017	154200	246630355	2705	2705	2705	2705	0
270	20241017	154100	246630355	2705	2705	2705	2705	0
271	20241017	154000	246630355	2705	2705	2705	2705	0
272	20241017	153900	246630355	2705	2705	2705	2705	4253
273	20241017	153800	246630355	2705	2705	2705	2705	0
274	20241017	153700	246630355	2705	2705	2705	2705	0
275	20241017	153600	246630355	2705	2705	2705	2705	0
276	20241017	153500	246630355	2705	2705	2705	2705	0
277	20241017	153400	246630355	2705	2705	2705	2705	0
278	20241017	153300	246630355	2705	2705	2705	2705	0
279	20241017	153200	246630355	2705	2705	2705	2705	0
280	20241017	153100	246630355	2705	2705	2705	2705	0
281	20241017	153000	246630355	2705	2705	2705	2705	4253
282	20241017	152900	235125990	2700	2700	2700	2700	0
283	20241017	152800	235125990	2700	2700	2700	2700	0
284	20241017	152700	235125990	2700	2700	2700	2700	0
285	20241017	152600	235125990	2700	2700	2700	2700	0
286	20241017	152500	235125990	2700	2700	2700	2700	0
287	20241017	152400	235125990	2700	2700	2700	2700	0
288	20241017	152300	235125990	2700	2700	2700	2700	0
289	20241017	152200	235125990	2700	2700	2700	2700	0
290	20241017	152100	235125990	2700	2700	2700	2700	0
291	20241017	152000	235125990	2700	2700	2700	2700	0
292	20241017	151900	235125990	2700	2700	2700	2700	100
293	20241017	151800	234855990	2690	2700	2700	2690	383
294	20241017	151700	233823775	2700	2700	2700	2700	48
295	20241017	151600	233694175	2700	2700	2700	2700	33
296	20241017	151500	233605075	2700	2700	2700	2700	503
297	20241017	151400	232246975	2700	2700	2700	2700	0
298	20241017	151300	232246975	2700	2695	2700	2695	364
299	20241017	151200	231265745	2695	2700	2700	2695	2403
300	20241017	151100	224789475	2700	2700	2700	2700	18
301	20241017	151000	224740875	2700	2700	2700	2700	104
302	20241017	150900	224460075	2700	2700	2700	2700	205
303	20241017	150800	223906575	2705	2700	2705	2700	433
304	20241017	150700	222737375	2700	2700	2700	2700	0
305	20241017	150600	222737375	2700	2700	2700	2700	5
306	20241017	150500	222723875	2700	2700	2700	2700	11
307	20241017	150400	222694175	2695	2700	2700	2695	132
308	20241017	150300	222338255	2700	2700	2700	2700	0
309	20241017	150200	222338255	2700	2700	2700	2695	1214
310	20241017	150100	219065950	2700	2700	2700	2700	190
311	20241017	150000	218552950	2700	2695	2700	2695	529
312	20241017	145900	217127275	2695	2695	2695	2695	85
313	20241017	145800	216898200	2700	2700	2700	2695	396
314	20241017	145700	215829050	2695	2695	2695	2695	1000
315	20241017	145600	213134050	2700	2700	2700	2700	18
316	20241017	145500	213085450	2695	2695	2695	2695	3994
317	20241017	145400	202321620	2700	2700	2700	2700	15
318	20241017	145300	202281120	2700	2700	2700	2700	42
319	20241017	145200	202167720	2700	2700	2700	2700	0
320	20241017	145100	202167720	2700	2700	2700	2700	0
321	20241017	145000	202167720	2700	2700	2700	2700	0
322	20241017	144900	202167720	2700	2700	2700	2700	0
323	20241017	144800	202167720	2700	2700	2700	2700	0
324	20241017	144700	202167720	2700	2700	2700	2700	0
325	20241017	144600	202167720	2700	2700	2700	2700	0
326	20241017	144500	202167720	2700	2700	2700	2700	19
327	20241017	144400	202116420	2695	2695	2695	2695	0
328	20241017	144300	202116420	2695	2695	2695	2695	897
329	20241017	144200	199699005	2700	2700	2700	2700	809
330	20241017	144100	197514705	2705	2705	2705	2705	0
331	20241017	144000	197514705	2705	2705	2705	2705	0
332	20241017	143900	197514705	2705	2705	2705	2705	92
333	20241017	143800	197265845	2705	2705	2705	2705	15
334	20241017	143700	197225270	2700	2700	2700	2700	0
335	20241017	143600	197225270	2700	2700	2700	2700	391
336	20241017	143500	196169570	2700	2700	2700	2700	0
337	20241017	143400	196169570	2700	2700	2700	2700	0
338	20241017	143300	196169570	2700	2700	2700	2700	2
339	20241017	143200	196164170	2695	2700	2700	2695	208
340	20241017	143100	195603430	2700	2700	2700	2700	0
341	20241017	143000	195603430	2700	2700	2700	2700	0
342	20241017	142900	195603430	2700	2700	2700	2700	0
343	20241017	142800	195603430	2700	2700	2700	2700	0
344	20241017	142700	195603430	2700	2700	2700	2700	113
345	20241017	142600	195298330	2705	2705	2705	2705	1
346	20241017	142500	195295625	2705	2705	2705	2705	0
347	20241017	142400	195295625	2705	2705	2705	2705	0
348	20241017	142300	195295625	2705	2705	2705	2705	36
349	20241017	142200	195198245	2705	2705	2705	2705	1
350	20241017	142100	195195540	2705	2705	2705	2705	0
351	20241017	142000	195195540	2705	2705	2705	2705	8
352	20241017	141900	195173900	2705	2700	2705	2700	109
353	20241017	141800	194879555	2700	2700	2700	2700	898
354	20241017	141700	192454955	2710	2705	2710	2705	101
355	20241017	141600	192181745	2715	2715	2715	2715	0
356	20241017	141500	192181745	2715	2715	2715	2715	0
357	20241017	141400	192181745	2715	2715	2715	2715	0
358	20241017	141300	192181745	2715	2715	2715	2715	0
359	20241017	141200	192181745	2715	2715	2715	2715	0
360	20241017	141100	192181745	2715	2715	2715	2715	0
361	20241017	141000	192181745	2715	2715	2715	2715	0
362	20241017	140900	192181745	2715	2715	2715	2715	0
363	20241017	140800	192181745	2715	2715	2715	2715	0
364	20241017	140700	192181745	2715	2715	2715	2715	19
365	20241017	140600	192130160	2715	2715	2715	2715	0
366	20241017	140500	192130160	2715	2715	2715	2715	24
367	20241017	140400	192065000	2710	2710	2710	2710	0
368	20241017	140300	192065000	2710	2710	2710	2710	1
369	20241017	140200	192062290	2715	2715	2715	2715	6
370	20241017	140100	192046000	2715	2715	2715	2715	0
371	20241017	140000	192046000	2715	2715	2715	2715	0
372	20241017	135900	192046000	2715	2715	2715	2715	0
373	20241017	135800	192046000	2715	2715	2715	2715	0
374	20241017	135700	192046000	2715	2715	2715	2715	0
375	20241017	135600	192046000	2715	2715	2715	2715	8
376	20241017	135500	192024280	2700	2700	2700	2700	0
377	20241017	135400	192024280	2700	2700	2700	2700	0
378	20241017	135300	192024280	2700	2700	2700	2700	0
379	20241017	135200	192024280	2700	2700	2700	2700	1070
380	20241017	135100	189135280	2710	2710	2710	2710	0
381	20241017	135000	189135280	2710	2710	2710	2710	0
382	20241017	134900	189135280	2710	2710	2710	2710	0
383	20241017	134800	189135280	2710	2710	2710	2710	0
384	20241017	134700	189135280	2710	2710	2710	2710	0
385	20241017	134600	189135280	2710	2710	2710	2710	0
386	20241017	134500	189135280	2710	2710	2710	2710	0
387	20241017	134400	189135280	2710	2710	2710	2710	1
388	20241017	134300	189132570	2715	2715	2715	2715	400
389	20241017	134200	188046570	2715	2715	2715	2715	0
390	20241017	134100	188046570	2715	2715	2715	2715	0
391	20241017	134000	188046570	2715	2715	2715	2715	0
392	20241017	133900	188046570	2715	2715	2715	2715	0
393	20241017	133800	188046570	2715	2715	2715	2715	1
394	20241017	133700	188043855	2700	2700	2700	2700	0
395	20241017	133600	188043855	2700	2700	2700	2700	0
396	20241017	133500	188043855	2700	2700	2700	2700	0
397	20241017	133400	188043855	2700	2700	2700	2700	3080
398	20241017	133300	179727855	2700	2700	2700	2700	0
399	20241017	133200	179727855	2700	2705	2705	2700	8222
400	20241017	133100	157524285	2715	2715	2715	2715	0
401	20241017	133000	157524285	2715	2715	2715	2715	1
402	20241017	132900	157521570	2705	2705	2705	2705	0
403	20241017	132800	157521570	2705	2705	2705	2705	0
404	20241017	132700	157521570	2705	2705	2705	2705	23
405	20241017	132600	157459355	2710	2710	2710	2710	2
406	20241017	132500	157453935	2715	2715	2715	2715	0
407	20241017	132400	157453935	2715	2715	2715	2715	11
408	20241017	132300	157424070	2710	2710	2710	2710	0
409	20241017	132200	157424070	2710	2710	2710	2710	0
410	20241017	132100	157424070	2710	2710	2710	2710	107
411	20241017	132000	157134100	2715	2715	2715	2715	0
412	20241017	131900	157134100	2715	2715	2715	2715	18
413	20241017	131800	157085230	2715	2715	2715	2715	0
414	20241017	131700	157085230	2715	2715	2715	2715	0
415	20241017	131600	157085230	2715	2715	2715	2715	0
416	20241017	131500	157085230	2715	2715	2715	2715	0
417	20241017	131400	157085230	2715	2715	2715	2715	0
418	20241017	131300	157085230	2715	2715	2715	2715	0
419	20241017	131200	157085230	2715	2715	2715	2715	0
420	20241017	131100	157085230	2715	2715	2715	2715	0
421	20241017	131000	157085230	2715	2715	2715	2715	0
422	20241017	130900	157085230	2715	2715	2715	2715	0
423	20241017	130800	157085230	2715	2715	2715	2715	1
424	20241017	130700	157082515	2710	2710	2710	2710	0
425	20241017	130600	157082515	2710	2710	2710	2710	103
426	20241017	130500	156803385	2710	2710	2710	2710	22
427	20241017	130400	156743765	2710	2710	2710	2710	0
428	20241017	130300	156743765	2710	2710	2710	2710	0
429	20241017	130200	156743765	2710	2715	2715	2710	14
430	20241017	130100	156705815	2715	2715	2715	2715	0
431	20241017	130000	156705815	2715	2715	2715	2715	0
432	20241017	125900	156705815	2715	2715	2715	2715	0
433	20241017	125800	156705815	2715	2715	2715	2715	0
434	20241017	125700	156705815	2715	2715	2715	2715	36
435	20241017	125600	156608075	2715	2715	2715	2715	0
436	20241017	125500	156608075	2715	2715	2715	2715	28
437	20241017	125400	156532055	2715	2715	2715	2715	0
438	20241017	125300	156532055	2715	2715	2715	2715	0
439	20241017	125200	156532055	2715	2715	2715	2715	0
440	20241017	125100	156532055	2715	2715	2715	2715	1
441	20241017	125000	156529340	2710	2710	2710	2710	0
442	20241017	124900	156529340	2710	2710	2710	2710	0
443	20241017	124800	156529340	2710	2710	2710	2710	104
444	20241017	124700	156247500	2710	2710	2710	2710	0
445	20241017	124600	156247500	2710	2710	2710	2710	0
446	20241017	124500	156247500	2710	2710	2710	2710	50
447	20241017	124400	156112000	2715	2715	2715	2715	5
448	20241017	124300	156098425	2715	2715	2715	2715	1
449	20241017	124200	156095710	2710	2710	2710	2710	0
450	20241017	124100	156095710	2710	2710	2710	2710	15
451	20241017	124000	156055060	2710	2710	2710	2710	0
452	20241017	123900	156055060	2710	2710	2710	2710	0
453	20241017	123800	156055060	2710	2710	2710	2710	0
454	20241017	123700	156055060	2710	2710	2710	2710	0
455	20241017	123600	156055060	2710	2710	2710	2710	789
456	20241017	123500	153916870	2710	2710	2710	2710	0
457	20241017	123400	153916870	2710	2710	2710	2710	0
458	20241017	123300	153916870	2710	2710	2710	2710	0
459	20241017	123200	153916870	2710	2710	2710	2710	0
460	20241017	123100	153916870	2710	2710	2710	2710	0
461	20241017	123000	153916870	2710	2710	2710	2710	0
462	20241017	122900	153916870	2710	2710	2710	2710	1
463	20241017	122800	153914160	2700	2700	2700	2700	0
464	20241017	122700	153914160	2700	2700	2700	2700	0
465	20241017	122600	153914160	2700	2710	2710	2700	10103
466	20241017	122500	126631090	2710	2710	2710	2710	0
467	20241017	122400	126631090	2710	2710	2710	2710	0
468	20241017	122300	126631090	2710	2705	2710	2705	6
469	20241017	122200	126614835	2710	2710	2710	2710	0
470	20241017	122100	126614835	2710	2710	2710	2710	0
471	20241017	122000	126614835	2710	2710	2710	2710	0
472	20241017	121900	126614835	2710	2710	2710	2710	0
473	20241017	121800	126614835	2710	2710	2710	2710	0
474	20241017	121700	126614835	2710	2710	2710	2710	692
475	20241017	121600	124739515	2710	2710	2710	2710	0
476	20241017	121500	124739515	2710	2710	2710	2710	0
477	20241017	121400	124739515	2710	2710	2710	2710	0
478	20241017	121300	124739515	2710	2710	2710	2710	0
479	20241017	121200	124739515	2710	2710	2710	2710	74
480	20241017	121100	124538975	2710	2710	2710	2710	20
481	20241017	121000	124484775	2710	2710	2710	2710	0
482	20241017	120900	124484775	2710	2710	2710	2710	0
483	20241017	120800	124484775	2710	2710	2710	2710	3
484	20241017	120700	124476645	2700	2700	2700	2700	0
485	20241017	120600	124476645	2700	2705	2705	2700	300
486	20241017	120500	123666540	2705	2705	2705	2705	0
487	20241017	120400	123666540	2705	2705	2705	2705	382
488	20241017	120300	122633230	2700	2700	2700	2700	0
489	20241017	120200	122633230	2700	2700	2700	2700	0
490	20241017	120100	122633230	2700	2700	2700	2700	61
491	20241017	120000	122468530	2705	2705	2705	2705	1
492	20241017	115900	122465825	2700	2700	2700	2700	0
493	20241017	115800	122465825	2700	2700	2700	2700	0
494	20241017	115700	122465825	2700	2700	2700	2700	0
495	20241017	115600	122465825	2700	2700	2700	2700	0
496	20241017	115500	122465825	2700	2700	2700	2700	0
497	20241017	115400	122465825	2700	2700	2700	2700	46
498	20241017	115300	122341625	2705	2705	2705	2705	0
499	20241017	115200	122341625	2705	2705	2705	2705	0
500	20241017	115100	122341625	2705	2705	2705	2705	0
501	20241017	115000	122341625	2705	2705	2705	2705	23
502	20241017	114900	122279410	2705	2705	2705	2705	29
503	20241017	114800	122200965	2705	2705	2705	2705	201
504	20241017	114700	121657260	2705	2705	2705	2705	200
505	20241017	114600	121116260	2705	2705	2705	2705	0
506	20241017	114500	121116260	2705	2705	2705	2705	0
507	20241017	114400	121116260	2705	2705	2705	2705	10
508	20241017	114300	121089210	2705	2705	2705	2705	808
509	20241017	114200	118903570	2700	2700	2700	2700	0
510	20241017	114100	118903570	2700	2700	2700	2700	563
511	20241017	114000	117383470	2705	2705	2705	2705	1
512	20241017	113900	117380765	2705	2705	2705	2705	5
513	20241017	113800	117367240	2700	2700	2700	2700	0
514	20241017	113700	117367240	2700	2700	2700	2700	27
515	20241017	113600	117294340	2700	2700	2700	2700	0
516	20241017	113500	117294340	2700	2700	2700	2700	269
517	20241017	113400	116568040	2700	2700	2700	2700	0
518	20241017	113300	116568040	2700	2700	2700	2700	0
519	20241017	113200	116568040	2700	2700	2700	2700	0
520	20241017	113100	116568040	2700	2700	2700	2700	0
521	20241017	113000	116568040	2700	2700	2700	2700	0
522	20241017	112900	116568040	2700	2705	2705	2700	412
523	20241017	112800	115455615	2705	2705	2705	2705	40
524	20241017	112700	115347415	2705	2705	2705	2705	25
525	20241017	112600	115279790	2695	2695	2695	2695	0
526	20241017	112500	115279790	2695	2695	2695	2695	51
527	20241017	112400	115142345	2705	2705	2705	2705	1
528	20241017	112300	115139640	2705	2705	2705	2705	0
529	20241017	112200	115139640	2705	2705	2705	2705	200
530	20241017	112100	114598640	2710	2705	2710	2705	5500
531	20241017	112000	99700000	2690	2690	2690	2690	0
532	20241017	111900	99700000	2690	2690	2690	2690	153
533	20241017	111800	99288430	2690	2690	2690	2690	5208
534	20241017	111700	85278910	2690	2690	2690	2690	0
535	20241017	111600	85278910	2690	2690	2690	2690	1
536	20241017	111500	85276220	2690	2690	2690	2690	0
537	20241017	111400	85276220	2690	2690	2690	2690	1
538	20241017	111300	85273530	2690	2690	2690	2690	0
539	20241017	111200	85273530	2690	2690	2690	2690	0
540	20241017	111100	85273530	2690	2690	2690	2690	0
541	20241017	111000	85273530	2690	2690	2690	2690	2
542	20241017	110900	85268150	2690	2690	2690	2690	1
543	20241017	110800	85265460	2690	2690	2690	2690	0
544	20241017	110700	85265460	2690	2690	2690	2690	13
545	20241017	110600	85230490	2685	2685	2685	2685	0
546	20241017	110500	85230490	2685	2685	2685	2685	500
547	20241017	110400	83887990	2685	2685	2685	2685	0
548	20241017	110300	83887990	2685	2685	2685	2685	17
549	20241017	110200	83842345	2685	2685	2685	2685	10
550	20241017	110100	83815495	2685	2685	2685	2685	38
551	20241017	110000	83713465	2685	2685	2685	2685	26
552	20241017	105900	83643655	2690	2690	2690	2690	0
553	20241017	105800	83643655	2690	2690	2690	2690	0
554	20241017	105700	83643655	2690	2690	2690	2690	0
555	20241017	105600	83643655	2690	2690	2690	2690	0
556	20241017	105500	83643655	2690	2690	2690	2690	42
557	20241017	105400	83530675	2690	2690	2690	2690	0
558	20241017	105300	83530675	2690	2690	2690	2690	100
559	20241017	105200	83261675	2690	2690	2690	2690	100
560	20241017	105100	82992675	2690	2690	2690	2690	0
561	20241017	105000	82992675	2690	2690	2690	2690	19
562	20241017	104900	82941565	2685	2685	2685	2685	0
563	20241017	104800	82941565	2685	2685	2685	2685	783
564	20241017	104700	80839210	2690	2690	2690	2690	0
565	20241017	104600	80839210	2690	2690	2690	2690	0
566	20241017	104500	80839210	2690	2690	2690	2690	5
567	20241017	104400	80825760	2690	2690	2690	2690	20
568	20241017	104300	80771960	2690	2690	2690	2690	37
569	20241017	104200	80672430	2690	2690	2690	2690	803
570	20241017	104100	78512360	2690	2690	2690	2690	8
571	20241017	104000	78490840	2690	2690	2690	2690	0
572	20241017	103900	78490840	2690	2690	2690	2690	100
573	20241017	103800	78221840	2690	2690	2690	2690	0
574	20241017	103700	78221840	2690	2685	2690	2685	1634
575	20241017	103600	73830125	2685	2685	2685	2685	0
576	20241017	103500	73830125	2685	2685	2685	2685	0
577	20241017	103400	73830125	2685	2685	2685	2685	0
578	20241017	103300	73830125	2685	2685	2685	2685	583
579	20241017	103200	72264770	2690	2690	2690	2690	18
580	20241017	103100	72216350	2690	2690	2690	2690	1
581	20241017	103000	72213660	2690	2690	2690	2690	0
582	20241017	102900	72213660	2690	2690	2690	2690	261
583	20241017	102800	71511570	2690	2690	2690	2690	439
584	20241017	102700	70330660	2685	2705	2705	2680	15759
585	20241017	102600	27876120	2710	2710	2710	2710	3
586	20241017	102500	27867990	2710	2710	2710	2710	0
587	20241017	102400	27867990	2710	2710	2710	2710	25
588	20241017	102300	27800240	2710	2710	2710	2710	3
589	20241017	102200	27792110	2710	2710	2710	2710	0
590	20241017	102100	27792110	2710	2710	2710	2710	127
591	20241017	102000	27447940	2715	2715	2715	2715	133
592	20241017	101900	27086845	2720	2720	2720	2720	0
593	20241017	101800	27086845	2720	2720	2720	2720	7
594	20241017	101700	27067805	2720	2720	2720	2720	3
595	20241017	101600	27059645	2715	2715	2715	2715	0
596	20241017	101500	27059645	2715	2715	2715	2715	0
597	20241017	101400	27059645	2715	2715	2715	2715	20
598	20241017	101300	27005345	2720	2720	2720	2720	0
599	20241017	101200	27005345	2720	2720	2720	2720	1
600	20241017	101100	27002625	2715	2715	2715	2715	0
601	20241017	101000	27002625	2715	2715	2715	2715	17
602	20241017	100900	26956470	2715	2715	2715	2715	0
603	20241017	100800	26956470	2715	2715	2715	2715	1
604	20241017	100700	26953755	2715	2715	2715	2715	100
605	20241017	100600	26682255	2710	2710	2710	2710	0
606	20241017	100500	26682255	2710	2710	2710	2710	0
607	20241017	100400	26682255	2710	2710	2710	2710	90
608	20241017	100300	26438355	2710	2710	2710	2710	7
609	20241017	100200	26419385	2710	2710	2710	2710	8
610	20241017	100100	26397705	2710	2710	2710	2710	9
611	20241017	100000	26373315	2710	2710	2710	2710	1
612	20241017	095900	26370605	2705	2705	2705	2705	1
613	20241017	095800	26367900	2710	2710	2710	2710	19
614	20241017	095700	26316410	2705	2705	2705	2705	0
615	20241017	095600	26316410	2705	2705	2705	2705	5
616	20241017	095500	26302885	2705	2705	2705	2705	1561
617	20241017	095400	22080380	2705	2705	2705	2705	525
618	20241017	095300	20660255	2710	2710	2710	2710	5
619	20241017	095200	20646705	2710	2710	2710	2710	8
620	20241017	095100	20625025	2710	2710	2710	2710	90
621	20241017	095000	20381125	2710	2710	2710	2710	5
622	20241017	094900	20367575	2710	2710	2710	2710	74
623	20241017	094800	20167035	2710	2710	2710	2710	0
624	20241017	094700	20167035	2710	2710	2710	2710	0
625	20241017	094600	20167035	2710	2710	2710	2710	0
626	20241017	094500	20167035	2710	2710	2710	2710	207
627	20241017	094400	19606065	2710	2710	2710	2710	134
628	20241017	094300	19242925	2715	2715	2715	2715	0
629	20241017	094200	19242925	2715	2710	2715	2710	107
630	20241017	094100	18952845	2715	2715	2715	2715	42
631	20241017	094000	18838815	2715	2715	2715	2715	8
632	20241017	093900	18817095	2710	2710	2710	2710	0
633	20241017	093800	18817095	2710	2710	2710	2710	111
634	20241017	093700	18516285	2710	2710	2710	2710	0
635	20241017	093600	18516285	2710	2710	2710	2710	0
636	20241017	093500	18516285	2710	2710	2710	2710	0
637	20241017	093400	18516285	2710	2710	2710	2710	0
638	20241017	093300	18516285	2710	2710	2710	2710	1051
639	20241017	093200	15668075	2720	2710	2720	2710	29
640	20241017	093100	15589395	2720	2715	2720	2715	896
641	20241017	093000	13155145	2720	2720	2725	2720	125
642	20241017	092900	12815100	2720	2720	2720	2720	1
643	20241017	092800	12812380	2725	2725	2725	2725	1
644	20241017	092700	12809655	2720	2720	2720	2720	0
645	20241017	092600	12809655	2720	2720	2720	2720	1
646	20241017	092500	12806935	2715	2715	2715	2715	0
647	20241017	092400	12806935	2715	2715	2715	2715	0
648	20241017	092300	12806935	2715	2715	2715	2715	0
649	20241017	092200	12806935	2715	2715	2715	2715	0
650	20241017	092100	12806935	2715	2715	2715	2715	0
651	20241017	092000	12806935	2715	2715	2715	2715	0
652	20241017	091900	12806935	2715	2715	2715	2715	0
653	20241017	091800	12806935	2715	2715	2715	2715	0
654	20241017	091700	12806935	2715	2715	2715	2715	57
655	20241017	091600	12652180	2715	2715	2715	2715	48
656	20241017	091500	12521860	2720	2725	2725	2720	3
657	20241017	091400	12513690	2715	2715	2715	2715	0
658	20241017	091300	12513690	2715	2720	2720	2715	834
659	20241017	091200	10247820	2730	2730	2730	2730	1
660	20241017	091100	10245090	2715	2715	2715	2715	0
661	20241017	091000	10245090	2715	2745	2745	2715	2055
662	20241017	090900	4655115	2740	2740	2740	2740	0
663	20241017	090800	4655115	2740	2740	2740	2740	1
664	20241017	090700	4652375	2745	2745	2745	2745	1054
665	20241017	090600	1759145	2745	2745	2745	2745	0
666	20241017	090500	1759145	2745	2745	2745	2745	0
667	20241017	090400	1759145	2745	2745	2745	2745	1
668	20241017	090300	1756400	2720	2720	2720	2720	50
669	20241017	090200	1620400	2720	2720	2720	2720	0
670	20241017	090100	1620400	2720	2720	2720	2720	50
671	20241017	090000	1484400	2720	2750	2750	2720	540