KissMeData/131370/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202400	189958955	2975	2975	2975	2975	640
3	20241014	202300	189958955	2975	2975	2975	2975	0
4	20241014	202200	189958955	2975	2975	2975	2975	0
5	20241014	202100	189958955	2975	2975	2975	2975	0
6	20241014	202000	189958955	2975	2975	2975	2975	0
7	20241014	201900	189958955	2975	2975	2975	2975	0
8	20241014	201800	189958955	2975	2975	2975	2975	0
9	20241014	201700	189958955	2975	2975	2975	2975	0
10	20241014	201600	189958955	2975	2975	2975	2975	0
11	20241014	201500	189958955	2975	2975	2975	2975	0
12	20241014	201400	189958955	2975	2975	2975	2975	0
13	20241014	201300	189958955	2975	2975	2975	2975	0
14	20241014	201200	189958955	2975	2975	2975	2975	0
15	20241014	201100	189958955	2975	2975	2975	2975	0
16	20241014	201000	189958955	2975	2975	2975	2975	0
17	20241014	200900	189958955	2975	2975	2975	2975	0
18	20241014	200800	189958955	2975	2975	2975	2975	0
19	20241014	200700	189958955	2975	2975	2975	2975	0
20	20241014	200600	189958955	2975	2975	2975	2975	0
21	20241014	200500	189958955	2975	2975	2975	2975	0
22	20241014	200400	189958955	2975	2975	2975	2975	0
23	20241014	200300	189958955	2975	2975	2975	2975	0
24	20241014	200200	189958955	2975	2975	2975	2975	0
25	20241014	200100	189958955	2975	2975	2975	2975	0
26	20241014	200000	189958955	2975	2975	2975	2975	0
27	20241014	195900	189958955	2975	2975	2975	2975	0
28	20241014	195800	189958955	2975	2975	2975	2975	0
29	20241014	195700	189958955	2975	2975	2975	2975	0
30	20241014	195600	189958955	2975	2975	2975	2975	0
31	20241014	195500	189958955	2975	2975	2975	2975	0
32	20241014	195400	189958955	2975	2975	2975	2975	640
33	20241014	195300	189958955	2975	2975	2975	2975	0
34	20241014	195200	189958955	2975	2975	2975	2975	0
35	20241014	195100	189958955	2975	2975	2975	2975	0
36	20241014	195000	189958955	2975	2975	2975	2975	0
37	20241014	194900	189958955	2975	2975	2975	2975	0
38	20241014	194800	189958955	2975	2975	2975	2975	0
39	20241014	194700	189958955	2975	2975	2975	2975	0
40	20241014	194600	189958955	2975	2975	2975	2975	0
41	20241014	194500	189958955	2975	2975	2975	2975	0
42	20241014	194400	189958955	2975	2975	2975	2975	0
43	20241014	194300	189958955	2975	2975	2975	2975	0
44	20241014	194200	189958955	2975	2975	2975	2975	0
45	20241014	194100	189958955	2975	2975	2975	2975	0
46	20241014	194000	189958955	2975	2975	2975	2975	0
47	20241014	193900	189958955	2975	2975	2975	2975	0
48	20241014	193800	189958955	2975	2975	2975	2975	0
49	20241014	193700	189958955	2975	2975	2975	2975	0
50	20241014	193600	189958955	2975	2975	2975	2975	0
51	20241014	193500	189958955	2975	2975	2975	2975	0
52	20241014	193400	189958955	2975	2975	2975	2975	0
53	20241014	193300	189958955	2975	2975	2975	2975	0
54	20241014	193200	189958955	2975	2975	2975	2975	0
55	20241014	193100	189958955	2975	2975	2975	2975	0
56	20241014	193000	189958955	2975	2975	2975	2975	0
57	20241014	192900	189958955	2975	2975	2975	2975	0
58	20241014	192800	189958955	2975	2975	2975	2975	0
59	20241014	192700	189958955	2975	2975	2975	2975	0
60	20241014	192600	189958955	2975	2975	2975	2975	0
61	20241014	192500	189958955	2975	2975	2975	2975	0
62	20241014	192400	189958955	2975	2975	2975	2975	640
63	20241014	192300	189958955	2975	2975	2975	2975	0
64	20241014	192200	189958955	2975	2975	2975	2975	0
65	20241014	192100	189958955	2975	2975	2975	2975	0
66	20241014	192000	189958955	2975	2975	2975	2975	0
67	20241014	191900	189958955	2975	2975	2975	2975	0
68	20241014	191800	189958955	2975	2975	2975	2975	0
69	20241014	191700	189958955	2975	2975	2975	2975	0
70	20241014	191600	189958955	2975	2975	2975	2975	0
71	20241014	191500	189958955	2975	2975	2975	2975	0
72	20241014	191400	189958955	2975	2975	2975	2975	0
73	20241014	191300	189958955	2975	2975	2975	2975	0
74	20241014	191200	189958955	2975	2975	2975	2975	0
75	20241014	191100	189958955	2975	2975	2975	2975	0
76	20241014	191000	189958955	2975	2975	2975	2975	0
77	20241014	190900	189958955	2975	2975	2975	2975	0
78	20241014	190800	189958955	2975	2975	2975	2975	0
79	20241014	190700	189958955	2975	2975	2975	2975	0
80	20241014	190600	189958955	2975	2975	2975	2975	0
81	20241014	190500	189958955	2975	2975	2975	2975	0
82	20241014	190400	189958955	2975	2975	2975	2975	0
83	20241014	190300	189958955	2975	2975	2975	2975	0
84	20241014	190200	189958955	2975	2975	2975	2975	0
85	20241014	190100	189958955	2975	2975	2975	2975	0
86	20241014	190000	189958955	2975	2975	2975	2975	0
87	20241014	185900	189958955	2975	2975	2975	2975	0
88	20241014	185800	189958955	2975	2975	2975	2975	0
89	20241014	185700	189958955	2975	2975	2975	2975	0
90	20241014	185600	189958955	2975	2975	2975	2975	0
91	20241014	185500	189958955	2975	2975	2975	2975	0
92	20241014	185400	189958955	2975	2975	2975	2975	640
93	20241014	185300	189958955	2975	2975	2975	2975	0
94	20241014	185200	189958955	2975	2975	2975	2975	0
95	20241014	185100	189958955	2975	2975	2975	2975	0
96	20241014	185000	189958955	2975	2975	2975	2975	0
97	20241014	184900	189958955	2975	2975	2975	2975	0
98	20241014	184800	189958955	2975	2975	2975	2975	0
99	20241014	184700	189958955	2975	2975	2975	2975	0
100	20241014	184600	189958955	2975	2975	2975	2975	0
101	20241014	184500	189958955	2975	2975	2975	2975	0
102	20241014	184400	189958955	2975	2975	2975	2975	0
103	20241014	184300	189958955	2975	2975	2975	2975	0
104	20241014	184200	189958955	2975	2975	2975	2975	0
105	20241014	184100	189958955	2975	2975	2975	2975	0
106	20241014	184000	189958955	2975	2975	2975	2975	0
107	20241014	183900	189958955	2975	2975	2975	2975	0
108	20241014	183800	189958955	2975	2975	2975	2975	0
109	20241014	183700	189958955	2975	2975	2975	2975	0
110	20241014	183600	189958955	2975	2975	2975	2975	0
111	20241014	183500	189958955	2975	2975	2975	2975	0
112	20241014	183400	189958955	2975	2975	2975	2975	0
113	20241014	183300	189958955	2975	2975	2975	2975	0
114	20241014	183200	189958955	2975	2975	2975	2975	0
115	20241014	183100	189958955	2975	2975	2975	2975	0
116	20241014	183000	189958955	2975	2975	2975	2975	0
117	20241014	182900	189958955	2975	2975	2975	2975	0
118	20241014	182800	189958955	2975	2975	2975	2975	0
119	20241014	182700	189958955	2975	2975	2975	2975	0
120	20241014	182600	189958955	2975	2975	2975	2975	0
121	20241014	182500	189958955	2975	2975	2975	2975	0
122	20241014	182400	189958955	2975	2975	2975	2975	640
123	20241014	182300	189958955	2975	2975	2975	2975	0
124	20241014	182200	189958955	2975	2975	2975	2975	0
125	20241014	182100	189958955	2975	2975	2975	2975	0
126	20241014	182000	189958955	2975	2975	2975	2975	0
127	20241014	181900	189958955	2975	2975	2975	2975	0
128	20241014	181800	189958955	2975	2975	2975	2975	0
129	20241014	181700	189958955	2975	2975	2975	2975	0
130	20241014	181600	189958955	2975	2975	2975	2975	0
131	20241014	181500	189958955	2975	2975	2975	2975	0
132	20241014	181400	189958955	2975	2975	2975	2975	0
133	20241014	181300	189958955	2975	2975	2975	2975	0
134	20241014	181200	189958955	2975	2975	2975	2975	0
135	20241014	181100	189958955	2975	2975	2975	2975	0
136	20241014	181000	189958955	2975	2975	2975	2975	0
137	20241014	180900	189958955	2975	2975	2975	2975	0
138	20241014	180800	189958955	2975	2975	2975	2975	0
139	20241014	180700	189958955	2975	2975	2975	2975	0
140	20241014	180600	189958955	2975	2975	2975	2975	0
141	20241014	180500	189958955	2975	2975	2975	2975	0
142	20241014	180400	189958955	2975	2975	2975	2975	0
143	20241014	180300	189958955	2975	2975	2975	2975	0
144	20241014	180200	189958955	2975	2975	2975	2975	0
145	20241014	180100	189958955	2975	2975	2975	2975	0
146	20241014	180000	189958955	2975	2975	2975	2975	0
147	20241014	175900	189958955	2975	2975	2975	2975	0
148	20241014	175800	189958955	2975	2975	2975	2975	0
149	20241014	175700	189958955	2975	2975	2975	2975	0
150	20241014	175600	189958955	2975	2975	2975	2975	0
151	20241014	175500	189958955	2975	2975	2975	2975	0
152	20241014	175400	189958955	2975	2975	2975	2975	640
153	20241014	175300	189958955	2975	2975	2975	2975	0
154	20241014	175200	189958955	2975	2975	2975	2975	0
155	20241014	175100	189958955	2975	2975	2975	2975	0
156	20241014	175000	189958955	2975	2975	2975	2975	0
157	20241014	174900	189958955	2975	2975	2975	2975	0
158	20241014	174800	189958955	2975	2975	2975	2975	0
159	20241014	174700	189958955	2975	2975	2975	2975	0
160	20241014	174600	189958955	2975	2975	2975	2975	0
161	20241014	174500	189958955	2975	2975	2975	2975	0
162	20241014	174400	189958955	2975	2975	2975	2975	0
163	20241014	174300	189958955	2975	2975	2975	2975	0
164	20241014	174200	189958955	2975	2975	2975	2975	0
165	20241014	174100	189958955	2975	2975	2975	2975	0
166	20241014	174000	189958955	2975	2975	2975	2975	0
167	20241014	173900	189958955	2975	2975	2975	2975	0
168	20241014	173800	189958955	2975	2975	2975	2975	0
169	20241014	173700	189958955	2975	2975	2975	2975	0
170	20241014	173600	189958955	2975	2975	2975	2975	0
171	20241014	173500	189958955	2975	2975	2975	2975	0
172	20241014	173400	189958955	2975	2975	2975	2975	0
173	20241014	173300	189958955	2975	2975	2975	2975	0
174	20241014	173200	189958955	2975	2975	2975	2975	0
175	20241014	173100	189958955	2975	2975	2975	2975	0
176	20241014	173000	189958955	2975	2975	2975	2975	0
177	20241014	172900	189958955	2975	2975	2975	2975	0
178	20241014	172800	189958955	2975	2975	2975	2975	0
179	20241014	172700	189958955	2975	2975	2975	2975	0
180	20241014	172600	189958955	2975	2975	2975	2975	0
181	20241014	172500	189958955	2975	2975	2975	2975	0
182	20241014	172400	189958955	2975	2975	2975	2975	640
183	20241014	172300	189958955	2975	2975	2975	2975	0
184	20241014	172200	189958955	2975	2975	2975	2975	0
185	20241014	172100	189958955	2975	2975	2975	2975	0
186	20241014	172000	189958955	2975	2975	2975	2975	0
187	20241014	171900	189958955	2975	2975	2975	2975	0
188	20241014	171800	189958955	2975	2975	2975	2975	0
189	20241014	171700	189958955	2975	2975	2975	2975	0
190	20241014	171600	189958955	2975	2975	2975	2975	0
191	20241014	171500	189958955	2975	2975	2975	2975	0
192	20241014	171400	189958955	2975	2975	2975	2975	0
193	20241014	171300	189958955	2975	2975	2975	2975	0
194	20241014	171200	189958955	2975	2975	2975	2975	0
195	20241014	171100	189958955	2975	2975	2975	2975	0
196	20241014	171000	189958955	2975	2975	2975	2975	0
197	20241014	170900	189958955	2975	2975	2975	2975	0
198	20241014	170800	189958955	2975	2975	2975	2975	0
199	20241014	170700	189958955	2975	2975	2975	2975	0
200	20241014	170600	189958955	2975	2975	2975	2975	0
201	20241014	170500	189958955	2975	2975	2975	2975	0
202	20241014	170400	189958955	2975	2975	2975	2975	0
203	20241014	170300	189958955	2975	2975	2975	2975	0
204	20241014	170200	189958955	2975	2975	2975	2975	0
205	20241014	170100	189958955	2975	2975	2975	2975	0
206	20241014	170000	189958955	2975	2975	2975	2975	0
207	20241014	165900	189958955	2975	2975	2975	2975	0
208	20241014	165800	189958955	2975	2975	2975	2975	0
209	20241014	165700	189958955	2975	2975	2975	2975	0
210	20241014	165600	189958955	2975	2975	2975	2975	0
211	20241014	165500	189958955	2975	2975	2975	2975	0
212	20241014	165400	189958955	2975	2975	2975	2975	640
213	20241014	165300	189958955	2975	2975	2975	2975	0
214	20241014	165200	189958955	2975	2975	2975	2975	0
215	20241014	165100	189958955	2975	2975	2975	2975	0
216	20241014	165000	189958955	2975	2975	2975	2975	0
217	20241014	164900	189958955	2975	2975	2975	2975	0
218	20241014	164800	189958955	2975	2975	2975	2975	0
219	20241014	164700	189958955	2975	2975	2975	2975	0
220	20241014	164600	189958955	2975	2975	2975	2975	0
221	20241014	164500	189958955	2975	2975	2975	2975	0
222	20241014	164400	189958955	2975	2975	2975	2975	0
223	20241014	164300	189958955	2975	2975	2975	2975	0
224	20241014	164200	189958955	2975	2975	2975	2975	0
225	20241014	164100	189958955	2975	2975	2975	2975	0
226	20241014	164000	189958955	2975	2975	2975	2975	0
227	20241014	163900	189958955	2975	2975	2975	2975	0
228	20241014	163800	189958955	2975	2975	2975	2975	0
229	20241014	163700	189958955	2975	2975	2975	2975	0
230	20241014	163600	189958955	2975	2975	2975	2975	0
231	20241014	163500	189958955	2975	2975	2975	2975	0
232	20241014	163400	189958955	2975	2975	2975	2975	0
233	20241014	163300	189958955	2975	2975	2975	2975	0
234	20241014	163200	189958955	2975	2975	2975	2975	0
235	20241014	163100	189958955	2975	2975	2975	2975	0
236	20241014	163000	189958955	2975	2975	2975	2975	0
237	20241014	162900	189958955	2975	2975	2975	2975	0
238	20241014	162800	189958955	2975	2975	2975	2975	0
239	20241014	162700	189958955	2975	2975	2975	2975	0
240	20241014	162600	189958955	2975	2975	2975	2975	0
241	20241014	162500	189958955	2975	2975	2975	2975	0
242	20241014	162400	189958955	2975	2975	2975	2975	640
243	20241014	162300	189958955	2975	2975	2975	2975	0
244	20241014	162200	189958955	2975	2975	2975	2975	0
245	20241014	162100	189958955	2975	2975	2975	2975	0
246	20241014	162000	189958955	2975	2975	2975	2975	0
247	20241014	161900	189958955	2975	2975	2975	2975	0
248	20241014	161800	189958955	2975	2975	2975	2975	0
249	20241014	161700	189958955	2975	2975	2975	2975	0
250	20241014	161600	189958955	2975	2975	2975	2975	0
251	20241014	161500	189958955	2975	2975	2975	2975	0
252	20241014	161400	189958955	2975	2975	2975	2975	0
253	20241014	161300	189958955	2975	2975	2975	2975	0
254	20241014	161200	189958955	2975	2975	2975	2975	0
255	20241014	161100	189958955	2975	2975	2975	2975	0
256	20241014	161000	189958955	2975	2975	2975	2975	0
257	20241014	160900	189958955	2975	2975	2975	2975	0
258	20241014	160800	189958955	2975	2975	2975	2975	0
259	20241014	160700	189958955	2975	2975	2975	2975	0
260	20241014	160600	189958955	2975	2975	2975	2975	0
261	20241014	160500	189958955	2975	2975	2975	2975	0
262	20241014	160400	189958955	2975	2975	2975	2975	0
263	20241014	160300	189958955	2975	2975	2975	2975	0
264	20241014	160200	189958955	2975	2975	2975	2975	0
265	20241014	160100	189958955	2975	2975	2975	2975	0
266	20241014	160000	189958955	2975	2975	2975	2975	0
267	20241014	155900	189958955	2975	2975	2975	2975	0
268	20241014	155800	189958955	2975	2975	2975	2975	0
269	20241014	155700	189958955	2975	2975	2975	2975	0
270	20241014	155600	189958955	2975	2975	2975	2975	0
271	20241014	155500	189958955	2975	2975	2975	2975	0
272	20241014	155400	189958955	2975	2975	2975	2975	640
273	20241014	155300	189958955	2975	2975	2975	2975	0
274	20241014	155200	189958955	2975	2975	2975	2975	0
275	20241014	155100	189958955	2975	2975	2975	2975	0
276	20241014	155000	189958955	2975	2975	2975	2975	0
277	20241014	154900	189958955	2975	2975	2975	2975	0
278	20241014	154800	189958955	2975	2975	2975	2975	0
279	20241014	154700	189958955	2975	2975	2975	2975	0
280	20241014	154600	189958955	2975	2975	2975	2975	0
281	20241014	154500	189958955	2975	2975	2975	2975	0
282	20241014	154400	189958955	2975	2975	2975	2975	0
283	20241014	154300	189958955	2975	2975	2975	2975	0
284	20241014	154200	189958955	2975	2975	2975	2975	0
285	20241014	154100	189958955	2975	2975	2975	2975	0
286	20241014	154000	189958955	2975	2975	2975	2975	0
287	20241014	153900	189958955	2975	2975	2975	2975	0
288	20241014	153800	189958955	2975	2975	2975	2975	0
289	20241014	153700	189958955	2975	2975	2975	2975	0
290	20241014	153600	189958955	2975	2975	2975	2975	0
291	20241014	153500	189958955	2975	2975	2975	2975	0
292	20241014	153400	189958955	2975	2975	2975	2975	0
293	20241014	153300	189958955	2975	2975	2975	2975	0
294	20241014	153200	189958955	2975	2975	2975	2975	0
295	20241014	153100	189958955	2975	2975	2975	2975	0
296	20241014	153000	189958955	2975	2975	2975	2975	640
297	20241014	152900	188054955	2980	2980	2980	2980	0
298	20241014	152800	188054955	2980	2980	2980	2980	0
299	20241014	152700	188054955	2980	2980	2980	2980	0
300	20241014	152600	188054955	2980	2980	2980	2980	0
301	20241014	152500	188054955	2980	2980	2980	2980	0
302	20241014	152400	188054955	2980	2980	2980	2980	0
303	20241014	152300	188054955	2980	2980	2980	2980	0
304	20241014	152200	188054955	2980	2980	2980	2980	0
305	20241014	152100	188054955	2980	2980	2980	2980	0
306	20241014	152000	188054955	2980	2980	2980	2980	0
307	20241014	151900	188054955	2980	2980	2980	2980	11
308	20241014	151800	188022175	2980	2980	2980	2980	45
309	20241014	151700	187888075	2980	2980	2980	2980	0
310	20241014	151600	187888075	2980	2975	2980	2975	71
311	20241014	151500	187676770	2975	2975	2975	2975	0
312	20241014	151400	187676770	2975	2975	2975	2975	103
313	20241014	151300	187370345	2975	2975	2975	2975	424
314	20241014	151200	186108945	2965	2970	2975	2965	506
315	20241014	151100	184605045	2970	2965	2970	2960	601
316	20241014	151000	182825355	2970	2970	2970	2970	0
317	20241014	150900	182825355	2970	2965	2970	2965	203
318	20241014	150800	182222595	2970	2970	2970	2970	0
319	20241014	150700	182222595	2970	2970	2970	2970	5
320	20241014	150600	182207745	2970	2970	2970	2970	10
321	20241014	150500	182178045	2970	2960	2970	2960	2
322	20241014	150400	182172115	2970	2970	2970	2970	0
323	20241014	150300	182172115	2970	2965	2970	2960	1060
324	20241014	150200	179029410	2970	2970	2970	2970	0
325	20241014	150100	179029410	2970	2970	2970	2970	100
326	20241014	150000	178732410	2970	2970	2970	2970	0
327	20241014	145900	178732410	2970	2970	2970	2970	105
328	20241014	145800	178420560	2970	2975	2975	2970	341
329	20241014	145700	177406135	2970	2970	2970	2970	10
330	20241014	145600	177376435	2975	2975	2975	2975	0
331	20241014	145500	177376435	2975	2975	2975	2975	0
332	20241014	145400	177376435	2975	2975	2975	2975	0
333	20241014	145300	177376435	2975	2975	2975	2975	0
334	20241014	145200	177376435	2975	2975	2975	2975	0
335	20241014	145100	177376435	2975	2975	2975	2975	14
336	20241014	145000	177334785	2975	2975	2975	2975	0
337	20241014	144900	177334785	2975	2975	2975	2975	0
338	20241014	144800	177334785	2975	2975	2975	2975	0
339	20241014	144700	177334785	2975	2975	2975	2975	0
340	20241014	144600	177334785	2975	2975	2975	2975	0
341	20241014	144500	177334785	2975	2975	2975	2975	0
342	20241014	144400	177334785	2975	2975	2975	2975	0
343	20241014	144300	177334785	2975	2975	2975	2975	3
344	20241014	144200	177325860	2970	2970	2970	2970	47
345	20241014	144100	177186270	2965	2965	2965	2965	3
346	20241014	144000	177177375	2970	2970	2970	2970	0
347	20241014	143900	177177375	2970	2970	2970	2970	3
348	20241014	143800	177168465	2970	2970	2970	2970	0
349	20241014	143700	177168465	2970	2970	2970	2970	0
350	20241014	143600	177168465	2970	2970	2970	2970	0
351	20241014	143500	177168465	2970	2970	2970	2970	2
352	20241014	143400	177162525	2970	2970	2970	2970	0
353	20241014	143300	177162525	2970	2970	2970	2970	1
354	20241014	143200	177159555	2970	2970	2970	2970	0
355	20241014	143100	177159555	2970	2970	2970	2965	22
356	20241014	143000	177094315	2965	2965	2965	2965	11
357	20241014	142900	177061700	2970	2970	2970	2970	0
358	20241014	142800	177061700	2970	2970	2970	2970	1
359	20241014	142700	177058730	2970	2975	2975	2970	64
360	20241014	142600	176868645	2975	2975	2975	2975	1
361	20241014	142500	176865670	2975	2975	2975	2975	0
362	20241014	142400	176865670	2975	2975	2975	2975	0
363	20241014	142300	176865670	2975	2975	2975	2975	0
364	20241014	142200	176865670	2975	2975	2975	2975	0
365	20241014	142100	176865670	2975	2975	2975	2975	0
366	20241014	142000	176865670	2975	2975	2975	2975	0
367	20241014	141900	176865670	2975	2975	2975	2975	0
368	20241014	141800	176865670	2975	2975	2975	2975	0
369	20241014	141700	176865670	2975	2975	2975	2975	0
370	20241014	141600	176865670	2975	2975	2975	2975	0
371	20241014	141500	176865670	2975	2975	2975	2975	0
372	20241014	141400	176865670	2975	2975	2975	2975	1
373	20241014	141300	176862695	2975	2975	2975	2975	0
374	20241014	141200	176862695	2975	2975	2975	2975	0
375	20241014	141100	176862695	2975	2975	2975	2975	0
376	20241014	141000	176862695	2975	2975	2975	2975	0
377	20241014	140900	176862695	2975	2975	2975	2975	0
378	20241014	140800	176862695	2975	2975	2975	2975	0
379	20241014	140700	176862695	2975	2975	2975	2975	0
380	20241014	140600	176862695	2975	2975	2975	2975	0
381	20241014	140500	176862695	2975	2975	2975	2975	0
382	20241014	140400	176862695	2975	2975	2975	2975	0
383	20241014	140300	176862695	2975	2975	2975	2975	0
384	20241014	140200	176862695	2975	2975	2975	2975	0
385	20241014	140100	176862695	2975	2975	2975	2975	0
386	20241014	140000	176862695	2975	2975	2975	2975	1
387	20241014	135900	176859720	2970	2970	2970	2970	0
388	20241014	135800	176859720	2970	2970	2970	2970	0
389	20241014	135700	176859720	2970	2970	2970	2970	0
390	20241014	135600	176859720	2970	2970	2970	2970	10
391	20241014	135500	176830020	2970	2970	2970	2970	0
392	20241014	135400	176830020	2970	2970	2970	2970	1194
393	20241014	135300	173283840	2965	2965	2965	2965	0
394	20241014	135200	173283840	2965	2960	2965	2955	796
395	20241014	135100	170929720	2965	2965	2965	2965	0
396	20241014	135000	170929720	2965	2965	2965	2965	1
397	20241014	134900	170926755	2950	2950	2950	2950	0
398	20241014	134800	170926755	2950	2950	2950	2950	0
399	20241014	134700	170926755	2950	2950	2950	2950	0
400	20241014	134600	170926755	2950	2950	2950	2950	0
401	20241014	134500	170926755	2950	2950	2950	2950	0
402	20241014	134400	170926755	2950	2950	2950	2950	0
403	20241014	134300	170926755	2950	2950	2950	2950	0
404	20241014	134200	170926755	2950	2950	2950	2950	0
405	20241014	134100	170926755	2950	2950	2950	2950	0
406	20241014	134000	170926755	2950	2950	2950	2950	0
407	20241014	133900	170926755	2950	2950	2950	2950	0
408	20241014	133800	170926755	2950	2950	2950	2950	0
409	20241014	133700	170926755	2950	2950	2950	2950	0
410	20241014	133600	170926755	2950	2950	2950	2950	0
411	20241014	133500	170926755	2950	2950	2950	2950	0
412	20241014	133400	170926755	2950	2950	2950	2950	0
413	20241014	133300	170926755	2950	2950	2950	2950	0
414	20241014	133200	170926755	2950	2950	2950	2950	0
415	20241014	133100	170926755	2950	2950	2950	2950	0
416	20241014	133000	170926755	2950	2950	2950	2950	0
417	20241014	132900	170926755	2950	2950	2950	2950	0
418	20241014	132800	170926755	2950	2950	2950	2950	0
419	20241014	132700	170926755	2950	2950	2950	2950	0
420	20241014	132600	170926755	2950	2950	2950	2950	0
421	20241014	132500	170926755	2950	2950	2950	2950	0
422	20241014	132400	170926755	2950	2950	2950	2950	0
423	20241014	132300	170926755	2950	2955	2955	2950	40
424	20241014	132200	170808710	2960	2960	2960	2960	0
425	20241014	132100	170808710	2960	2960	2960	2960	0
426	20241014	132000	170808710	2960	2960	2960	2960	1
427	20241014	131900	170805750	2955	2955	2955	2955	0
428	20241014	131800	170805750	2955	2955	2955	2955	0
429	20241014	131700	170805750	2955	2955	2955	2955	0
430	20241014	131600	170805750	2955	2955	2955	2955	0
431	20241014	131500	170805750	2955	2955	2955	2955	8
432	20241014	131400	170782110	2955	2955	2955	2955	100
433	20241014	131300	170486610	2955	2955	2955	2955	23
434	20241014	131200	170418645	2955	2955	2955	2955	0
435	20241014	131100	170418645	2955	2955	2955	2955	0
436	20241014	131000	170418645	2955	2955	2955	2955	0
437	20241014	130900	170418645	2955	2955	2955	2955	0
438	20241014	130800	170418645	2955	2955	2955	2955	0
439	20241014	130700	170418645	2955	2955	2955	2955	0
440	20241014	130600	170418645	2955	2955	2955	2955	0
441	20241014	130500	170418645	2955	2955	2955	2955	29
442	20241014	130400	170332950	2955	2955	2955	2955	0
443	20241014	130300	170332950	2955	2955	2955	2955	100
444	20241014	130200	170037450	2955	2955	2955	2955	0
445	20241014	130100	170037450	2955	2955	2955	2955	0
446	20241014	130000	170037450	2955	2955	2955	2955	0
447	20241014	125900	170037450	2955	2955	2955	2955	0
448	20241014	125800	170037450	2955	2955	2955	2955	0
449	20241014	125700	170037450	2955	2955	2955	2955	3
450	20241014	125600	170028585	2955	2955	2955	2955	0
451	20241014	125500	170028585	2955	2955	2955	2955	3
452	20241014	125400	170019720	2955	2955	2955	2955	32
453	20241014	125300	169925160	2955	2955	2955	2955	49
454	20241014	125200	169780365	2955	2960	2960	2955	29
455	20241014	125100	169694665	2960	2960	2960	2960	0
456	20241014	125000	169694665	2960	2960	2960	2960	0
457	20241014	124900	169694665	2960	2960	2960	2960	0
458	20241014	124800	169694665	2960	2960	2960	2960	0
459	20241014	124700	169694665	2960	2960	2960	2960	0
460	20241014	124600	169694665	2960	2960	2960	2960	27
461	20241014	124500	169614745	2960	2960	2960	2960	12
462	20241014	124400	169579225	2975	2975	2975	2975	0
463	20241014	124300	169579225	2975	2975	2975	2975	0
464	20241014	124200	169579225	2975	2975	2975	2975	0
465	20241014	124100	169579225	2975	2975	2975	2975	0
466	20241014	124000	169579225	2975	2975	2975	2975	0
467	20241014	123900	169579225	2975	2965	2975	2965	4
468	20241014	123800	169567345	2975	2975	2975	2975	0
469	20241014	123700	169567345	2975	2975	2975	2975	0
470	20241014	123600	169567345	2975	2975	2975	2975	0
471	20241014	123500	169567345	2975	2975	2975	2975	0
472	20241014	123400	169567345	2975	2975	2975	2975	0
473	20241014	123300	169567345	2975	2975	2975	2975	0
474	20241014	123200	169567345	2975	2965	2975	2965	101
475	20241014	123100	169267870	2965	2965	2965	2965	1
476	20241014	123000	169264905	2970	2970	2970	2965	103
477	20241014	122900	168959000	2970	2965	2970	2955	722
478	20241014	122800	166818565	2965	2965	2965	2965	14
479	20241014	122700	166777055	2965	2965	2965	2965	1
480	20241014	122600	166774090	2955	2955	2955	2955	100
481	20241014	122500	166478590	2965	2965	2965	2965	0
482	20241014	122400	166478590	2965	2965	2965	2965	0
483	20241014	122300	166478590	2965	2965	2965	2965	0
484	20241014	122200	166478590	2965	2965	2965	2965	0
485	20241014	122100	166478590	2965	2955	2965	2955	29
486	20241014	122000	166392880	2965	2965	2965	2965	0
487	20241014	121900	166392880	2965	2965	2965	2965	0
488	20241014	121800	166392880	2965	2965	2965	2965	0
489	20241014	121700	166392880	2965	2965	2965	2965	0
490	20241014	121600	166392880	2965	2965	2965	2965	0
491	20241014	121500	166392880	2965	2965	2965	2965	0
492	20241014	121400	166392880	2965	2960	2965	2960	792
493	20241014	121300	164046030	2955	2955	2955	2955	101
494	20241014	121200	163747575	2955	2955	2955	2955	0
495	20241014	121100	163747575	2955	2955	2955	2955	0
496	20241014	121000	163747575	2955	2955	2955	2955	13
497	20241014	120900	163709160	2955	2955	2955	2955	0
498	20241014	120800	163709160	2955	2955	2955	2955	0
499	20241014	120700	163709160	2955	2955	2955	2955	0
500	20241014	120600	163709160	2955	2955	2955	2955	0
501	20241014	120500	163709160	2955	2955	2955	2955	0
502	20241014	120400	163709160	2955	2955	2955	2955	11
503	20241014	120300	163676655	2960	2960	2960	2960	0
504	20241014	120200	163676655	2960	2960	2960	2960	11
505	20241014	120100	163644095	2950	2955	2955	2950	603
506	20241014	120000	161864230	2955	2955	2955	2955	0
507	20241014	115900	161864230	2955	2955	2955	2955	22
508	20241014	115800	161799220	2960	2960	2960	2960	0
509	20241014	115700	161799220	2960	2965	2970	2960	8
510	20241014	115600	161775505	2965	2965	2965	2965	3
511	20241014	115500	161766610	2970	2970	2970	2970	0
512	20241014	115400	161766610	2970	2965	2970	2965	10
513	20241014	115300	161736955	2965	2965	2965	2965	1
514	20241014	115200	161733990	2965	2965	2965	2965	0
515	20241014	115100	161733990	2965	2970	2970	2960	13
516	20241014	115000	161695420	2965	2960	2965	2960	16
517	20241014	114900	161648010	2960	2960	2965	2960	108
518	20241014	114800	161328310	2965	2960	2965	2955	109
519	20241014	114700	161005670	2965	2955	2975	2955	285
520	20241014	114600	160162045	2960	2955	2960	2955	3
521	20241014	114500	160153170	2955	2955	2960	2955	8
522	20241014	114400	160129510	2950	2950	2950	2950	70
523	20241014	114300	159923010	2950	2950	2950	2950	20
524	20241014	114200	159864010	2950	2955	2960	2950	51
525	20241014	114100	159713370	2955	2955	2955	2955	79
526	20241014	114000	159479925	2955	2960	2960	2955	283
527	20241014	113900	158642315	2955	2950	2960	2950	379
528	20241014	113800	157522630	2950	2950	2950	2950	28
529	20241014	113700	157440030	2950	2950	2950	2950	0
530	20241014	113600	157440030	2950	2950	2950	2950	3
531	20241014	113500	157431180	2955	2955	2955	2955	0
532	20241014	113400	157431180	2955	2955	2955	2955	0
533	20241014	113300	157431180	2955	2955	2955	2955	3
534	20241014	113200	157422315	2955	2955	2955	2955	6
535	20241014	113100	157404585	2955	2955	2955	2955	7
536	20241014	113000	157383900	2955	2955	2955	2955	0
537	20241014	112900	157383900	2955	2955	2955	2955	5
538	20241014	112800	157369125	2955	2950	2955	2950	58
539	20241014	112700	157197795	2950	2950	2950	2950	702
540	20241014	112600	155126895	2950	2950	2950	2950	0
541	20241014	112500	155126895	2950	2945	2950	2940	2600
542	20241014	112400	147458675	2945	2945	2945	2945	9
543	20241014	112300	147432170	2945	2945	2945	2945	10
544	20241014	112200	147402720	2945	2945	2945	2945	103
545	20241014	112100	147099385	2945	2945	2945	2945	0
546	20241014	112000	147099385	2945	2945	2945	2945	0
547	20241014	111900	147099385	2945	2945	2945	2945	0
548	20241014	111800	147099385	2945	2945	2945	2945	31
549	20241014	111700	147008090	2945	2950	2950	2935	8335
550	20241014	111600	122492095	2945	2955	2955	2945	83
551	20241014	111500	122247355	2955	2955	2955	2955	63
552	20241014	111400	122061190	2950	2940	2950	2940	2755
553	20241014	111300	113953510	2940	2945	2945	2940	1002
554	20241014	111200	111002630	2940	2945	2945	2940	1066
555	20241014	111100	107863595	2935	2970	2970	2930	17580
556	20241014	111000	56005180	2970	2970	2970	2965	2081
557	20241014	110900	49833350	2970	2970	2970	2970	1
558	20241014	110800	49830380	2970	2970	2970	2970	0
559	20241014	110700	49830380	2970	2970	2970	2970	0
560	20241014	110600	49830380	2970	2970	2970	2970	45
561	20241014	110500	49696730	2965	2965	2965	2965	0
562	20241014	110400	49696730	2965	2965	2965	2965	0
563	20241014	110300	49696730	2965	2965	2965	2965	0
564	20241014	110200	49696730	2965	2970	2970	2965	464
565	20241014	110100	48318765	2975	2975	2975	2975	0
566	20241014	110000	48318765	2975	2975	2975	2975	0
567	20241014	105900	48318765	2975	2975	2975	2975	0
568	20241014	105800	48318765	2975	2975	2975	2975	0
569	20241014	105700	48318765	2975	2975	2975	2975	0
570	20241014	105600	48318765	2975	2975	2975	2975	0
571	20241014	105500	48318765	2975	2975	2975	2975	0
572	20241014	105400	48318765	2975	2970	2975	2970	45
573	20241014	105300	48185040	2975	2975	2975	2975	1
574	20241014	105200	48182065	2980	2980	2980	2980	0
575	20241014	105100	48182065	2980	2980	2980	2980	0
576	20241014	105000	48182065	2980	2980	2980	2980	3
577	20241014	104900	48173125	2980	2980	2980	2980	4
578	20241014	104800	48161205	2975	2975	2975	2975	9
579	20241014	104700	48134430	2975	2970	2975	2970	275
580	20241014	104600	47317170	2965	2965	2965	2965	0
581	20241014	104500	47317170	2965	2970	2970	2965	112
582	20241014	104400	46984970	2975	2975	2975	2975	1
583	20241014	104300	46981995	2975	2975	2975	2975	2
584	20241014	104200	46976045	2985	2985	2985	2985	0
585	20241014	104100	46976045	2985	2985	2985	2985	0
586	20241014	104000	46976045	2985	2985	2985	2985	0
587	20241014	103900	46976045	2985	2985	2985	2985	0
588	20241014	103800	46976045	2985	2985	2985	2985	0
589	20241014	103700	46976045	2985	2985	2985	2985	0
590	20241014	103600	46976045	2985	2985	2985	2985	0
591	20241014	103500	46976045	2985	2980	2990	2980	9
592	20241014	103400	46949190	2985	2975	2985	2975	838
593	20241014	103300	44451995	2970	2970	2970	2970	0
594	20241014	103200	44451995	2970	2990	2990	2965	2225
595	20241014	103100	37841500	2985	2990	2990	2985	14
596	20241014	103000	37799675	2990	2985	2990	2985	18
597	20241014	102900	37745890	2990	2985	2990	2985	7
598	20241014	102800	37724975	2980	2980	2980	2980	0
599	20241014	102700	37724975	2980	2985	2985	2980	12
600	20241014	102600	37689205	2990	2990	2990	2990	2
601	20241014	102500	37683225	2985	2985	2990	2985	8
602	20241014	102400	37659335	2985	2985	2985	2985	3
603	20241014	102300	37650380	2985	2985	2985	2985	7
604	20241014	102200	37629485	2985	2985	2985	2985	87
605	20241014	102100	37369790	2985	2985	2985	2985	15
606	20241014	102000	37325015	2985	2985	2985	2985	20
607	20241014	101900	37265315	2980	2980	2980	2980	53
608	20241014	101800	37107375	2975	2980	2980	2975	139
609	20241014	101700	36693655	2980	2985	2990	2980	213
610	20241014	101600	36058885	2985	2985	2985	2985	5
611	20241014	101500	36043960	2990	2985	2990	2985	289
612	20241014	101400	35181285	2980	2980	2980	2980	0
613	20241014	101300	35181285	2980	2980	2980	2980	0
614	20241014	101200	35181285	2980	2980	2980	2980	0
615	20241014	101100	35181285	2980	2980	2980	2980	0
616	20241014	101000	35181285	2980	2980	2980	2980	0
617	20241014	100900	35181285	2980	2980	2980	2980	0
618	20241014	100800	35181285	2980	2980	2980	2980	0
619	20241014	100700	35181285	2980	2980	2980	2980	365
620	20241014	100600	34093585	2980	2980	2980	2980	6
621	20241014	100500	34075705	2975	2975	2975	2975	508
622	20241014	100400	32564405	2970	2975	2975	2970	529
623	20241014	100300	30990780	2980	2980	2980	2980	1
624	20241014	100200	30987800	2980	2980	2980	2980	0
625	20241014	100100	30987800	2980	2980	2980	2980	0
626	20241014	100000	30987800	2980	2980	2980	2980	0
627	20241014	095900	30987800	2980	2980	2980	2980	20
628	20241014	095800	30928200	2975	2990	2990	2975	1715
629	20241014	095700	25817330	3000	3000	3000	3000	0
630	20241014	095600	25817330	3000	3000	3000	3000	0
631	20241014	095500	25817330	3000	3000	3000	3000	1
632	20241014	095400	25814330	2995	2995	2995	2995	9
633	20241014	095300	25787375	2995	2995	2995	2995	5
634	20241014	095200	25772400	2995	2995	2995	2995	84
635	20241014	095100	25520820	2995	2990	2995	2990	11
636	20241014	095000	25487900	2995	2995	2995	2990	12
637	20241014	094900	25451990	2990	2995	2995	2990	10
638	20241014	094800	25422070	2990	2990	2990	2990	163
639	20241014	094700	24934700	2995	2995	2995	2990	8
640	20241014	094600	24910755	2990	2990	2995	2990	5
641	20241014	094500	24895795	2990	2990	2990	2985	105
642	20241014	094400	24581850	2990	2980	2990	2980	71
643	20241014	094300	24369910	2990	2990	2990	2990	1
644	20241014	094200	24366920	2985	2980	2990	2980	5
645	20241014	094100	24352000	2975	2990	2990	2975	69
646	20241014	094000	24145810	2990	2990	2990	2990	0
647	20241014	093900	24145810	2990	2990	2990	2990	1
648	20241014	093800	24142820	2990	2985	2990	2985	71
649	20241014	093700	23930875	2985	2980	2985	2980	4
650	20241014	093600	23918945	2985	2980	2985	2980	9
651	20241014	093500	23892100	2985	2980	2985	2980	11
652	20241014	093400	23859315	2980	2980	2980	2980	7
653	20241014	093300	23838455	2970	2975	2975	2970	1053
654	20241014	093200	20710660	2975	2975	2975	2975	0
655	20241014	093100	20710660	2975	2975	2975	2975	1055
656	20241014	093000	17572035	2975	2975	2975	2975	105
657	20241014	092900	17259660	2975	2975	2975	2975	0
658	20241014	092800	17259660	2975	2975	2975	2975	0
659	20241014	092700	17259660	2975	2975	2975	2975	296
660	20241014	092600	16379060	2975	2975	2980	2975	406
661	20241014	092500	15171200	2975	2990	2995	2975	103
662	20241014	092400	14864420	2990	2990	2990	2990	1
663	20241014	092300	14861430	2990	2990	2990	2990	50
664	20241014	092200	14711930	2995	2985	2995	2985	3
665	20241014	092100	14702955	2995	2975	2995	2975	61
666	20241014	092000	14521355	2995	2985	2995	2970	1562
667	20241014	091900	9872505	2990	2990	2990	2990	220
668	20241014	091800	9214705	2990	2990	2990	2990	141
669	20241014	091700	8793115	2985	2985	2985	2985	1
670	20241014	091600	8790130	2985	2975	2985	2975	695
671	20241014	091500	6722345	2980	2990	2990	2980	911
672	20241014	091400	4004910	2990	2990	2990	2990	11
673	20241014	091300	3972020	2995	2990	2995	2990	5
674	20241014	091200	3957055	2990	2990	2990	2990	71
675	20241014	091100	3744765	2990	2990	2995	2990	282
676	20241014	091000	2901580	2990	2985	3000	2985	40
677	20241014	090900	2782160	2995	2995	2995	2990	341
678	20241014	090800	1761020	3010	3010	3010	3010	2
679	20241014	090700	1755000	3000	3000	3000	3000	0
680	20241014	090600	1755000	3000	3000	3000	3000	0
681	20241014	090500	1755000	3000	3000	3000	3000	0
682	20241014	090400	1755000	3000	3000	3000	3000	303
683	20241014	090300	846000	3000	3000	3000	3000	0
684	20241014	090200	846000	3000	3000	3000	3000	0
685	20241014	090100	846000	3000	3000	3000	3000	0
686	20241014	090000	846000	3000	3000	3000	3000	282