KissMeData/038110/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192300	210285650	2985	2985	2985	2985	1603
3	20241015	192200	210285650	2985	2985	2985	2985	0
4	20241015	192100	210285650	2985	2985	2985	2985	0
5	20241015	192000	210285650	2985	2985	2985	2985	0
6	20241015	191900	210285650	2985	2985	2985	2985	0
7	20241015	191800	210285650	2985	2985	2985	2985	0
8	20241015	191700	210285650	2985	2985	2985	2985	0
9	20241015	191600	210285650	2985	2985	2985	2985	0
10	20241015	191500	210285650	2985	2985	2985	2985	0
11	20241015	191400	210285650	2985	2985	2985	2985	0
12	20241015	191300	210285650	2985	2985	2985	2985	0
13	20241015	191200	210285650	2985	2985	2985	2985	0
14	20241015	191100	210285650	2985	2985	2985	2985	0
15	20241015	191000	210285650	2985	2985	2985	2985	0
16	20241015	190900	210285650	2985	2985	2985	2985	0
17	20241015	190800	210285650	2985	2985	2985	2985	0
18	20241015	190700	210285650	2985	2985	2985	2985	0
19	20241015	190600	210285650	2985	2985	2985	2985	0
20	20241015	190500	210285650	2985	2985	2985	2985	0
21	20241015	190400	210285650	2985	2985	2985	2985	0
22	20241015	190300	210285650	2985	2985	2985	2985	0
23	20241015	190200	210285650	2985	2985	2985	2985	0
24	20241015	190100	210285650	2985	2985	2985	2985	0
25	20241015	190000	210285650	2985	2985	2985	2985	0
26	20241015	185900	210285650	2985	2985	2985	2985	0
27	20241015	185800	210285650	2985	2985	2985	2985	0
28	20241015	185700	210285650	2985	2985	2985	2985	0
29	20241015	185600	210285650	2985	2985	2985	2985	0
30	20241015	185500	210285650	2985	2985	2985	2985	0
31	20241015	185400	210285650	2985	2985	2985	2985	0
32	20241015	185300	210285650	2985	2985	2985	2985	1603
33	20241015	185200	210285650	2985	2985	2985	2985	0
34	20241015	185100	210285650	2985	2985	2985	2985	0
35	20241015	185000	210285650	2985	2985	2985	2985	0
36	20241015	184900	210285650	2985	2985	2985	2985	0
37	20241015	184800	210285650	2985	2985	2985	2985	0
38	20241015	184700	210285650	2985	2985	2985	2985	0
39	20241015	184600	210285650	2985	2985	2985	2985	0
40	20241015	184500	210285650	2985	2985	2985	2985	0
41	20241015	184400	210285650	2985	2985	2985	2985	0
42	20241015	184300	210285650	2985	2985	2985	2985	0
43	20241015	184200	210285650	2985	2985	2985	2985	0
44	20241015	184100	210285650	2985	2985	2985	2985	0
45	20241015	184000	210285650	2985	2985	2985	2985	0
46	20241015	183900	210285650	2985	2985	2985	2985	0
47	20241015	183800	210285650	2985	2985	2985	2985	0
48	20241015	183700	210285650	2985	2985	2985	2985	0
49	20241015	183600	210285650	2985	2985	2985	2985	0
50	20241015	183500	210285650	2985	2985	2985	2985	0
51	20241015	183400	210285650	2985	2985	2985	2985	0
52	20241015	183300	210285650	2985	2985	2985	2985	0
53	20241015	183200	210285650	2985	2985	2985	2985	0
54	20241015	183100	210285650	2985	2985	2985	2985	0
55	20241015	183000	210285650	2985	2985	2985	2985	0
56	20241015	182900	210285650	2985	2985	2985	2985	0
57	20241015	182800	210285650	2985	2985	2985	2985	0
58	20241015	182700	210285650	2985	2985	2985	2985	0
59	20241015	182600	210285650	2985	2985	2985	2985	0
60	20241015	182500	210285650	2985	2985	2985	2985	0
61	20241015	182400	210285650	2985	2985	2985	2985	0
62	20241015	182300	210285650	2985	2985	2985	2985	1603
63	20241015	182200	210285650	2985	2985	2985	2985	0
64	20241015	182100	210285650	2985	2985	2985	2985	0
65	20241015	182000	210285650	2985	2985	2985	2985	0
66	20241015	181900	210285650	2985	2985	2985	2985	0
67	20241015	181800	210285650	2985	2985	2985	2985	0
68	20241015	181700	210285650	2985	2985	2985	2985	0
69	20241015	181600	210285650	2985	2985	2985	2985	0
70	20241015	181500	210285650	2985	2985	2985	2985	0
71	20241015	181400	210285650	2985	2985	2985	2985	0
72	20241015	181300	210285650	2985	2985	2985	2985	0
73	20241015	181200	210285650	2985	2985	2985	2985	0
74	20241015	181100	210285650	2985	2985	2985	2985	0
75	20241015	181000	210285650	2985	2985	2985	2985	0
76	20241015	180900	210285650	2985	2985	2985	2985	0
77	20241015	180800	210285650	2985	2985	2985	2985	0
78	20241015	180700	210285650	2985	2985	2985	2985	0
79	20241015	180600	210285650	2985	2985	2985	2985	0
80	20241015	180500	210285650	2985	2985	2985	2985	0
81	20241015	180400	210285650	2985	2985	2985	2985	0
82	20241015	180300	210285650	2985	2985	2985	2985	0
83	20241015	180200	210285650	2985	2985	2985	2985	0
84	20241015	180100	210285650	2985	2985	2985	2985	0
85	20241015	180000	210285650	2985	2985	2985	2985	0
86	20241015	175900	210285650	2985	2985	2985	2985	0
87	20241015	175800	210285650	2985	2985	2985	2985	0
88	20241015	175700	210285650	2985	2985	2985	2985	0
89	20241015	175600	210285650	2985	2985	2985	2985	0
90	20241015	175500	210285650	2985	2985	2985	2985	0
91	20241015	175400	210285650	2985	2985	2985	2985	0
92	20241015	175300	210285650	2985	2985	2985	2985	1603
93	20241015	175200	210285650	2985	2985	2985	2985	0
94	20241015	175100	210285650	2985	2985	2985	2985	0
95	20241015	175000	210285650	2985	2985	2985	2985	0
96	20241015	174900	210285650	2985	2985	2985	2985	0
97	20241015	174800	210285650	2985	2985	2985	2985	0
98	20241015	174700	210285650	2985	2985	2985	2985	0
99	20241015	174600	210285650	2985	2985	2985	2985	0
100	20241015	174500	210285650	2985	2985	2985	2985	0
101	20241015	174400	210285650	2985	2985	2985	2985	0
102	20241015	174300	210285650	2985	2985	2985	2985	0
103	20241015	174200	210285650	2985	2985	2985	2985	0
104	20241015	174100	210285650	2985	2985	2985	2985	0
105	20241015	174000	210285650	2985	2985	2985	2985	0
106	20241015	173900	210285650	2985	2985	2985	2985	0
107	20241015	173800	210285650	2985	2985	2985	2985	0
108	20241015	173700	210285650	2985	2985	2985	2985	0
109	20241015	173600	210285650	2985	2985	2985	2985	0
110	20241015	173500	210285650	2985	2985	2985	2985	0
111	20241015	173400	210285650	2985	2985	2985	2985	0
112	20241015	173300	210285650	2985	2985	2985	2985	0
113	20241015	173200	210285650	2985	2985	2985	2985	0
114	20241015	173100	210285650	2985	2985	2985	2985	0
115	20241015	173000	210285650	2985	2985	2985	2985	0
116	20241015	172900	210285650	2985	2985	2985	2985	0
117	20241015	172800	210285650	2985	2985	2985	2985	0
118	20241015	172700	210285650	2985	2985	2985	2985	0
119	20241015	172600	210285650	2985	2985	2985	2985	0
120	20241015	172500	210285650	2985	2985	2985	2985	0
121	20241015	172400	210285650	2985	2985	2985	2985	0
122	20241015	172300	210285650	2985	2985	2985	2985	1603
123	20241015	172200	210285650	2985	2985	2985	2985	0
124	20241015	172100	210285650	2985	2985	2985	2985	0
125	20241015	172000	210285650	2985	2985	2985	2985	0
126	20241015	171900	210285650	2985	2985	2985	2985	0
127	20241015	171800	210285650	2985	2985	2985	2985	0
128	20241015	171700	210285650	2985	2985	2985	2985	0
129	20241015	171600	210285650	2985	2985	2985	2985	0
130	20241015	171500	210285650	2985	2985	2985	2985	0
131	20241015	171400	210285650	2985	2985	2985	2985	0
132	20241015	171300	210285650	2985	2985	2985	2985	0
133	20241015	171200	210285650	2985	2985	2985	2985	0
134	20241015	171100	210285650	2985	2985	2985	2985	0
135	20241015	171000	210285650	2985	2985	2985	2985	0
136	20241015	170900	210285650	2985	2985	2985	2985	0
137	20241015	170800	210285650	2985	2985	2985	2985	0
138	20241015	170700	210285650	2985	2985	2985	2985	0
139	20241015	170600	210285650	2985	2985	2985	2985	0
140	20241015	170500	210285650	2985	2985	2985	2985	0
141	20241015	170400	210285650	2985	2985	2985	2985	0
142	20241015	170300	210285650	2985	2985	2985	2985	0
143	20241015	170200	210285650	2985	2985	2985	2985	0
144	20241015	170100	210285650	2985	2985	2985	2985	0
145	20241015	170000	210285650	2985	2985	2985	2985	0
146	20241015	165900	210285650	2985	2985	2985	2985	0
147	20241015	165800	210285650	2985	2985	2985	2985	0
148	20241015	165700	210285650	2985	2985	2985	2985	0
149	20241015	165600	210285650	2985	2985	2985	2985	0
150	20241015	165500	210285650	2985	2985	2985	2985	0
151	20241015	165400	210285650	2985	2985	2985	2985	0
152	20241015	165300	210285650	2985	2985	2985	2985	1603
153	20241015	165200	210285650	2985	2985	2985	2985	0
154	20241015	165100	210285650	2985	2985	2985	2985	0
155	20241015	165000	210285650	2985	2985	2985	2985	0
156	20241015	164900	210285650	2985	2985	2985	2985	0
157	20241015	164800	210285650	2985	2985	2985	2985	0
158	20241015	164700	210285650	2985	2985	2985	2985	0
159	20241015	164600	210285650	2985	2985	2985	2985	0
160	20241015	164500	210285650	2985	2985	2985	2985	0
161	20241015	164400	210285650	2985	2985	2985	2985	0
162	20241015	164300	210285650	2985	2985	2985	2985	0
163	20241015	164200	210285650	2985	2985	2985	2985	0
164	20241015	164100	210285650	2985	2985	2985	2985	0
165	20241015	164000	210285650	2985	2985	2985	2985	0
166	20241015	163900	210285650	2985	2985	2985	2985	0
167	20241015	163800	210285650	2985	2985	2985	2985	0
168	20241015	163700	210285650	2985	2985	2985	2985	0
169	20241015	163600	210285650	2985	2985	2985	2985	0
170	20241015	163500	210285650	2985	2985	2985	2985	0
171	20241015	163400	210285650	2985	2985	2985	2985	0
172	20241015	163300	210285650	2985	2985	2985	2985	0
173	20241015	163200	210285650	2985	2985	2985	2985	0
174	20241015	163100	210285650	2985	2985	2985	2985	0
175	20241015	163000	210285650	2985	2985	2985	2985	0
176	20241015	162900	210285650	2985	2985	2985	2985	0
177	20241015	162800	210285650	2985	2985	2985	2985	0
178	20241015	162700	210285650	2985	2985	2985	2985	0
179	20241015	162600	210285650	2985	2985	2985	2985	0
180	20241015	162500	210285650	2985	2985	2985	2985	0
181	20241015	162400	210285650	2985	2985	2985	2985	0
182	20241015	162300	210285650	2985	2985	2985	2985	1603
183	20241015	162200	210285650	2985	2985	2985	2985	0
184	20241015	162100	210285650	2985	2985	2985	2985	0
185	20241015	162000	210285650	2985	2985	2985	2985	0
186	20241015	161900	210285650	2985	2985	2985	2985	0
187	20241015	161800	210285650	2985	2985	2985	2985	0
188	20241015	161700	210285650	2985	2985	2985	2985	0
189	20241015	161600	210285650	2985	2985	2985	2985	0
190	20241015	161500	210285650	2985	2985	2985	2985	0
191	20241015	161400	210285650	2985	2985	2985	2985	0
192	20241015	161300	210285650	2985	2985	2985	2985	0
193	20241015	161200	210285650	2985	2985	2985	2985	0
194	20241015	161100	210285650	2985	2985	2985	2985	0
195	20241015	161000	210285650	2985	2985	2985	2985	0
196	20241015	160900	210285650	2985	2985	2985	2985	0
197	20241015	160800	210285650	2985	2985	2985	2985	0
198	20241015	160700	210285650	2985	2985	2985	2985	0
199	20241015	160600	210285650	2985	2985	2985	2985	0
200	20241015	160500	210285650	2985	2985	2985	2985	0
201	20241015	160400	210285650	2985	2985	2985	2985	0
202	20241015	160300	210285650	2985	2985	2985	2985	0
203	20241015	160200	210285650	2985	2985	2985	2985	0
204	20241015	160100	210285650	2985	2985	2985	2985	0
205	20241015	160000	210285650	2985	2985	2985	2985	0
206	20241015	155900	210285650	2985	2985	2985	2985	0
207	20241015	155800	210285650	2985	2985	2985	2985	0
208	20241015	155700	210285650	2985	2985	2985	2985	0
209	20241015	155600	210285650	2985	2985	2985	2985	0
210	20241015	155500	210285650	2985	2985	2985	2985	0
211	20241015	155400	210285650	2985	2985	2985	2985	0
212	20241015	155300	210285650	2985	2985	2985	2985	1603
213	20241015	155200	210285650	2985	2985	2985	2985	0
214	20241015	155100	210285650	2985	2985	2985	2985	0
215	20241015	155000	210285650	2985	2985	2985	2985	0
216	20241015	154900	210285650	2985	2985	2985	2985	0
217	20241015	154800	210285650	2985	2985	2985	2985	0
218	20241015	154700	210285650	2985	2985	2985	2985	0
219	20241015	154600	210285650	2985	2985	2985	2985	0
220	20241015	154500	210285650	2985	2985	2985	2985	0
221	20241015	154400	210285650	2985	2985	2985	2985	0
222	20241015	154300	210285650	2985	2985	2985	2985	0
223	20241015	154200	210285650	2985	2985	2985	2985	0
224	20241015	154100	210285650	2985	2985	2985	2985	0
225	20241015	154000	210285650	2985	2985	2985	2985	0
226	20241015	153900	210285650	2985	2985	2985	2985	0
227	20241015	153800	210285650	2985	2985	2985	2985	0
228	20241015	153700	210285650	2985	2985	2985	2985	0
229	20241015	153600	210285650	2985	2985	2985	2985	0
230	20241015	153500	210285650	2985	2985	2985	2985	0
231	20241015	153400	210285650	2985	2985	2985	2985	0
232	20241015	153300	210285650	2985	2985	2985	2985	0
233	20241015	153200	210285650	2985	2985	2985	2985	0
234	20241015	153100	210285650	2985	2985	2985	2985	0
235	20241015	153000	210285650	2985	2985	2985	2985	1603
236	20241015	152900	205500695	2985	2985	2985	2985	0
237	20241015	152800	205500695	2985	2985	2985	2985	0
238	20241015	152700	205500695	2985	2985	2985	2985	0
239	20241015	152600	205500695	2985	2985	2985	2985	0
240	20241015	152500	205500695	2985	2985	2985	2985	0
241	20241015	152400	205500695	2985	2985	2985	2985	0
242	20241015	152300	205500695	2985	2985	2985	2985	0
243	20241015	152200	205500695	2985	2985	2985	2985	0
244	20241015	152100	205500695	2985	2985	2985	2985	0
245	20241015	152000	205500695	2985	2985	2985	2985	0
246	20241015	151900	205500695	2985	2985	2990	2985	295
247	20241015	151800	204618930	2990	2985	2990	2985	31
248	20241015	151700	204526390	2985	2985	2985	2985	39
249	20241015	151600	204409975	2990	2990	2990	2990	4
250	20241015	151500	204398015	2990	2990	2990	2990	0
251	20241015	151400	204398015	2990	2990	2990	2990	1
252	20241015	151300	204395025	2985	2985	2985	2985	0
253	20241015	151200	204395025	2985	2985	2985	2985	1
254	20241015	151100	204392040	2985	2990	2990	2985	336
255	20241015	151000	203388580	2985	2985	2985	2985	0
256	20241015	150900	203388580	2985	2985	2985	2985	0
257	20241015	150800	203388580	2985	2985	2985	2985	0
258	20241015	150700	203388580	2985	2990	2990	2985	1788
259	20241015	150600	198050010	2995	2995	2995	2995	20
260	20241015	150500	197990110	2995	2995	2995	2995	109
261	20241015	150400	197663655	2995	2995	2995	2995	0
262	20241015	150300	197663655	2995	2995	2995	2995	20
263	20241015	150200	197603755	2995	2995	2995	2995	0
264	20241015	150100	197603755	2995	2995	2995	2995	0
265	20241015	150000	197603755	2995	2995	2995	2995	119
266	20241015	145900	197247350	2995	2995	2995	2995	0
267	20241015	145800	197247350	2995	2995	2995	2995	0
268	20241015	145700	197247350	2995	2995	2995	2995	0
269	20241015	145600	197247350	2995	2995	2995	2995	0
270	20241015	145500	197247350	2995	2995	2995	2995	1000
271	20241015	145400	194252350	2990	2990	2990	2990	1
272	20241015	145300	194249360	2990	2990	2990	2990	87
273	20241015	145200	193989230	2990	2990	2990	2990	101
274	20241015	145100	193687240	2985	2985	2985	2985	1
275	20241015	145000	193684255	2985	2985	2985	2985	1
276	20241015	144900	193681270	2985	2985	2985	2985	0
277	20241015	144800	193681270	2985	2985	2985	2985	13
278	20241015	144700	193642465	2985	2985	2985	2985	100
279	20241015	144600	193343965	2985	2985	2985	2985	13
280	20241015	144500	193305160	2985	2985	2985	2985	0
281	20241015	144400	193305160	2985	2985	2985	2985	0
282	20241015	144300	193305160	2985	2980	2985	2980	500
283	20241015	144200	191814885	2985	2985	2985	2985	55
284	20241015	144100	191650710	2985	2985	2985	2985	168
285	20241015	144000	191149230	2980	2980	2980	2980	0
286	20241015	143900	191149230	2980	2985	2985	2980	1151
287	20241015	143800	187713500	2990	2990	2990	2990	3
288	20241015	143700	187704530	2990	2990	2990	2990	25
289	20241015	143600	187629780	2995	2985	2995	2985	54
290	20241015	143500	187468555	2985	2985	2985	2985	0
291	20241015	143400	187468555	2985	2985	2985	2985	200
292	20241015	143300	186871555	2985	2985	2985	2985	0
293	20241015	143200	186871555	2985	2985	2985	2985	1
294	20241015	143100	186868570	2985	2985	2985	2985	30
295	20241015	143000	186779020	2985	2990	2990	2985	871
296	20241015	142900	184179080	2985	2995	2995	2985	14
297	20241015	142800	184137250	2995	2995	2995	2995	0
298	20241015	142700	184137250	2995	2995	2995	2995	3
299	20241015	142600	184128265	2990	2990	2990	2990	900
300	20241015	142500	181437265	2990	2990	2990	2990	21
301	20241015	142400	181374475	2995	2995	2995	2995	17
302	20241015	142300	181323560	2995	2995	2995	2995	10
303	20241015	142200	181293610	2995	2995	2995	2995	0
304	20241015	142100	181293610	2995	2995	2995	2995	1
305	20241015	142000	181290615	2990	2990	2990	2990	0
306	20241015	141900	181290615	2990	2990	2990	2990	14
307	20241015	141800	181248755	2985	2985	2985	2985	0
308	20241015	141700	181248755	2985	2985	2985	2985	0
309	20241015	141600	181248755	2985	2985	2985	2985	1000
310	20241015	141500	178263755	2990	2990	2990	2985	60
311	20241015	141400	178084380	2990	2990	2990	2990	10
312	20241015	141300	178054480	2990	2990	2990	2990	0
313	20241015	141200	178054480	2990	2990	2990	2990	2
314	20241015	141100	178048500	2990	2990	2990	2990	6
315	20241015	141000	178030560	2985	2985	2985	2985	0
316	20241015	140900	178030560	2985	2985	2985	2985	0
317	20241015	140800	178030560	2985	2985	2985	2985	0
318	20241015	140700	178030560	2985	2985	2985	2985	5
319	20241015	140600	178015635	2990	2990	2990	2990	457
320	20241015	140500	176649205	2995	2995	2995	2995	0
321	20241015	140400	176649205	2995	2995	2995	2995	0
322	20241015	140300	176649205	2995	2995	2995	2995	0
323	20241015	140200	176649205	2995	2995	2995	2995	0
324	20241015	140100	176649205	2995	2995	2995	2995	0
325	20241015	140000	176649205	2995	2995	2995	2995	35
326	20241015	135900	176544380	2995	2995	2995	2995	0
327	20241015	135800	176544380	2995	2995	2995	2995	0
328	20241015	135700	176544380	2995	2995	2995	2995	0
329	20241015	135600	176544380	2995	2995	2995	2995	0
330	20241015	135500	176544380	2995	2995	2995	2995	0
331	20241015	135400	176544380	2995	2995	2995	2995	0
332	20241015	135300	176544380	2995	2990	2995	2990	91
333	20241015	135200	176271840	2990	2990	2990	2990	1
334	20241015	135100	176268850	2990	2990	2990	2990	1
335	20241015	135000	176265860	2985	2985	2985	2985	0
336	20241015	134900	176265860	2985	2985	2985	2985	7
337	20241015	134800	176244965	2990	2990	2990	2990	269
338	20241015	134700	175440655	2985	2985	2985	2985	200
339	20241015	134600	174843655	2990	2990	2990	2990	70
340	20241015	134500	174634355	2990	2990	2990	2990	444
341	20241015	134400	173306795	2995	2995	2995	2995	0
342	20241015	134300	173306795	2995	2995	2995	2995	50
343	20241015	134200	173157045	2995	2995	2995	2995	2
344	20241015	134100	173151055	2990	2990	2990	2990	5
345	20241015	134000	173136105	2990	2990	2990	2990	0
346	20241015	133900	173136105	2990	2990	2990	2990	250
347	20241015	133800	172388605	2995	2995	2995	2995	0
348	20241015	133700	172388605	2995	2995	2995	2995	0
349	20241015	133600	172388605	2995	2995	2995	2995	0
350	20241015	133500	172388605	2995	2995	2995	2995	0
351	20241015	133400	172388605	2995	2990	2995	2990	195
352	20241015	133300	171805550	2990	2990	2990	2990	43
353	20241015	133200	171676980	2990	2990	2990	2990	0
354	20241015	133100	171676980	2990	2990	2990	2990	0
355	20241015	133000	171676980	2990	2990	2990	2990	0
356	20241015	132900	171676980	2990	2990	2990	2990	20
357	20241015	132800	171617180	2990	2990	2990	2990	4
358	20241015	132700	171605220	2990	2990	2990	2990	46
359	20241015	132600	171467680	2985	2985	2985	2985	355
360	20241015	132500	170408005	2985	2985	2985	2985	0
361	20241015	132400	170408005	2985	2985	2985	2985	15
362	20241015	132300	170363230	2985	2985	2985	2985	0
363	20241015	132200	170363230	2985	2980	2985	2980	19
364	20241015	132100	170306605	2985	2985	2985	2985	18
365	20241015	132000	170252875	2985	2985	2985	2985	186
366	20241015	131900	169697665	2985	2985	2985	2985	14
367	20241015	131800	169655875	2985	2985	2985	2985	1
368	20241015	131700	169652890	2985	2985	2985	2985	11
369	20241015	131600	169620055	2985	2985	2985	2985	232
370	20241015	131500	168927535	2985	2985	2985	2985	9
371	20241015	131400	168900670	2985	2985	2985	2985	395
372	20241015	131300	167721595	2985	2985	2985	2985	0
373	20241015	131200	167721595	2985	2985	2985	2985	12
374	20241015	131100	167685775	2985	2985	2985	2985	7
375	20241015	131000	167664880	2985	2985	2985	2985	1
376	20241015	130900	167661895	2985	2985	2985	2985	178
377	20241015	130800	167130565	2985	2985	2985	2985	110
378	20241015	130700	166802215	2985	2985	2985	2985	0
379	20241015	130600	166802215	2985	2985	2985	2980	303
380	20241015	130500	165897770	2985	2985	2985	2985	1000
381	20241015	130400	162912770	2985	2985	2985	2985	0
382	20241015	130300	162912770	2985	2985	2985	2985	326
383	20241015	130200	161939660	2985	2985	2985	2985	81
384	20241015	130100	161697875	2985	2985	2985	2985	1106
385	20241015	130000	158396465	2985	2985	2985	2985	150
386	20241015	125900	157948715	2985	2980	2985	2980	20
387	20241015	125800	157889085	2985	2985	2985	2985	0
388	20241015	125700	157889085	2985	2985	2985	2985	3
389	20241015	125600	157880130	2980	2980	2980	2980	306
390	20241015	125500	156968250	2985	2985	2985	2985	147
391	20241015	125400	156529455	2980	2985	2985	2980	275
392	20241015	125300	155709850	2985	2985	2985	2985	1
393	20241015	125200	155706865	2985	2985	2985	2985	1
394	20241015	125100	155703880	2985	2985	2985	2985	2
395	20241015	125000	155697910	2985	2985	2985	2985	1
396	20241015	124900	155694925	2985	2985	2985	2985	106
397	20241015	124800	155378515	2985	2985	2985	2985	1374
398	20241015	124700	151277125	2990	2990	2990	2990	0
399	20241015	124600	151277125	2990	2990	2990	2990	0
400	20241015	124500	151277125	2990	2990	2990	2985	22
401	20241015	124400	151211445	2985	2985	2985	2985	925
402	20241015	124300	148450320	2985	2985	2985	2985	28
403	20241015	124200	148366740	2990	2990	2990	2990	0
404	20241015	124100	148366740	2990	2990	2990	2990	8
405	20241015	124000	148342820	2990	2990	2990	2985	2305
406	20241015	123900	141456735	2995	2995	2995	2995	0
407	20241015	123800	141456735	2995	2995	2995	2995	27
408	20241015	123700	141375870	2995	2995	2995	2995	51
409	20241015	123600	141223125	2995	2995	2995	2995	1
410	20241015	123500	141220130	2990	2990	2990	2990	28
411	20241015	123400	141136410	2990	2990	2990	2990	28
412	20241015	123300	141052690	2990	2990	2990	2990	0
413	20241015	123200	141052690	2990	2990	2990	2990	29
414	20241015	123100	140965980	2990	2990	2990	2990	0
415	20241015	123000	140965980	2990	2990	2990	2990	0
416	20241015	122900	140965980	2990	2990	2990	2990	1010
417	20241015	122800	137946080	2990	2990	2990	2990	116
418	20241015	122700	137599240	2990	2990	2990	2990	0
419	20241015	122600	137599240	2990	2990	2990	2990	0
420	20241015	122500	137599240	2990	2990	2990	2990	50
421	20241015	122400	137449740	2990	2990	2990	2990	52
422	20241015	122300	137294260	2990	2990	2990	2990	109
423	20241015	122200	136968350	2990	2990	2990	2990	4
424	20241015	122100	136956390	2990	2990	2990	2990	87
425	20241015	122000	136696260	2990	2990	2990	2990	443
426	20241015	121900	135371690	2995	2995	2995	2995	4
427	20241015	121800	135359710	2995	2995	2995	2995	1
428	20241015	121700	135356715	2990	2990	2990	2990	28
429	20241015	121600	135272995	2990	2990	2990	2990	57
430	20241015	121500	135102565	2995	2995	2995	2995	30
431	20241015	121400	135012715	2995	2995	2995	2995	1
432	20241015	121300	135009720	2995	2995	2995	2995	0
433	20241015	121200	135009720	2995	2995	2995	2995	2
434	20241015	121100	135003730	2995	2995	2995	2995	5
435	20241015	121000	134988755	2995	2995	2995	2995	1
436	20241015	120900	134985760	2990	2990	2990	2990	0
437	20241015	120800	134985760	2990	2990	2990	2990	30
438	20241015	120700	134896060	2990	2990	2990	2990	0
439	20241015	120600	134896060	2990	2995	2995	2990	494
440	20241015	120500	133418985	2995	2995	2995	2995	1
441	20241015	120400	133415990	2990	2990	2990	2990	0
442	20241015	120300	133415990	2990	2990	2990	2990	610
443	20241015	120200	131592090	2990	2990	2990	2990	3
444	20241015	120100	131583120	2990	2990	2990	2990	422
445	20241015	120000	130321340	2990	2990	2990	2990	5485
446	20241015	115900	113921190	2990	2990	2990	2990	0
447	20241015	115800	113921190	2990	2990	2990	2990	240
448	20241015	115700	113203590	2995	2995	2995	2995	0
449	20241015	115600	113203590	2995	2995	2995	2995	2
450	20241015	115500	113197600	2990	2990	2990	2990	91
451	20241015	115400	112925510	2995	2995	2995	2995	142
452	20241015	115300	112500220	2995	2995	2995	2995	28
453	20241015	115200	112416360	2995	2995	2995	2995	124
454	20241015	115100	112044980	2995	2995	2995	2995	150
455	20241015	115000	111595730	3000	3000	3000	3000	0
456	20241015	114900	111595730	3000	3000	3000	3000	0
457	20241015	114800	111595730	3000	3000	3000	3000	0
458	20241015	114700	111595730	3000	3000	3000	3000	0
459	20241015	114600	111595730	3000	2995	3000	2995	451
460	20241015	114500	110244980	2995	2995	2995	2995	0
461	20241015	114400	110244980	2995	2995	2995	2995	0
462	20241015	114300	110244980	2995	2995	2995	2995	0
463	20241015	114200	110244980	2995	2995	2995	2995	0
464	20241015	114100	110244980	2995	2995	2995	2995	0
465	20241015	114000	110244980	2995	2995	2995	2995	0
466	20241015	113900	110244980	2995	3000	3000	2995	718
467	20241015	113800	108094405	3000	3000	3000	3000	1000
468	20241015	113700	105094405	3000	3000	3000	3000	767
469	20241015	113600	102793405	3000	3000	3000	3000	1250
470	20241015	113500	99043405	3000	3000	3000	3000	0
471	20241015	113400	99043405	3000	3000	3000	3000	475
472	20241015	113300	97618405	3000	3000	3000	3000	83
473	20241015	113200	97369405	3005	3005	3005	3005	0
474	20241015	113100	97369405	3005	3005	3005	3005	10
475	20241015	113000	97339355	3005	3005	3005	3005	0
476	20241015	112900	97339355	3005	3005	3005	3005	33
477	20241015	112800	97240190	3005	3005	3005	3005	0
478	20241015	112700	97240190	3005	3005	3005	3005	0
479	20241015	112600	97240190	3005	3005	3005	3005	511
480	20241015	112500	95704635	3000	3000	3000	3000	0
481	20241015	112400	95704635	3000	3000	3000	3000	28
482	20241015	112300	95620635	3000	3000	3000	3000	2
483	20241015	112200	95614635	3005	3005	3005	3005	0
484	20241015	112100	95614635	3005	3005	3005	3005	11
485	20241015	112000	95581580	3005	3005	3005	3005	20
486	20241015	111900	95521480	3000	3000	3000	3000	0
487	20241015	111800	95521480	3000	3000	3000	3000	0
488	20241015	111700	95521480	3000	3000	3000	3000	0
489	20241015	111600	95521480	3000	3000	3000	3000	0
490	20241015	111500	95521480	3000	3000	3000	3000	1492
491	20241015	111400	91045480	3000	3000	3000	3000	0
492	20241015	111300	91045480	3000	3000	3000	3000	1000
493	20241015	111200	88045480	2995	3000	3000	2995	5
494	20241015	111100	88030485	3000	3000	3000	3000	1
495	20241015	111000	88027485	3000	2995	3000	2995	1555
496	20241015	110900	83370155	2995	2995	2995	2995	0
497	20241015	110800	83370155	2995	2995	2995	2995	10
498	20241015	110700	83340205	3000	3000	3000	3000	0
499	20241015	110600	83340205	3000	3000	3000	3000	0
500	20241015	110500	83340205	3000	3000	3000	3000	0
501	20241015	110400	83340205	3000	3000	3000	3000	1421
502	20241015	110300	79077205	3000	3000	3000	3000	10
503	20241015	110200	79047205	3000	3000	3000	3000	0
504	20241015	110100	79047205	3000	3000	3000	3000	211
505	20241015	110000	78414205	3000	3000	3000	3000	0
506	20241015	105900	78414205	3000	3000	3000	3000	0
507	20241015	105800	78414205	3000	3000	3000	3000	0
508	20241015	105700	78414205	3000	3000	3000	3000	0
509	20241015	105600	78414205	3000	3000	3000	3000	71
510	20241015	105500	78201205	2995	3000	3000	2995	104
511	20241015	105400	77889660	3005	3005	3005	3005	0
512	20241015	105300	77889660	3005	3005	3005	3005	0
513	20241015	105200	77889660	3005	3005	3005	3005	0
514	20241015	105100	77889660	3005	3005	3005	3005	0
515	20241015	105000	77889660	3005	3005	3005	3005	0
516	20241015	104900	77889660	3005	3005	3005	3005	0
517	20241015	104800	77889660	3005	3005	3005	3005	0
518	20241015	104700	77889660	3005	3005	3005	3005	2
519	20241015	104600	77883650	3005	3005	3005	3005	0
520	20241015	104500	77883650	3005	3005	3005	3005	0
521	20241015	104400	77883650	3005	3005	3005	3005	0
522	20241015	104300	77883650	3005	3005	3005	3005	1
523	20241015	104200	77880645	2995	2995	2995	2995	1
524	20241015	104100	77877650	3000	3000	3000	3000	252
525	20241015	104000	77121650	2990	2995	2995	2990	100
526	20241015	103900	76822640	2990	2990	2990	2990	0
527	20241015	103800	76822640	2990	2990	2990	2990	0
528	20241015	103700	76822640	2990	2990	2990	2990	10
529	20241015	103600	76792740	2990	2990	2990	2990	0
530	20241015	103500	76792740	2990	2990	2995	2990	760
531	20241015	103400	74518300	2990	2990	2990	2990	0
532	20241015	103300	74518300	2990	2990	2990	2990	28
533	20241015	103200	74434580	2995	2995	2995	2995	5
534	20241015	103100	74419605	2995	2990	2995	2990	29
535	20241015	103000	74332890	2990	3000	3000	2990	178
536	20241015	102900	73800550	3000	3000	3000	3000	0
537	20241015	102800	73800550	3000	3000	3000	3000	0
538	20241015	102700	73800550	3000	3000	3000	3000	364
539	20241015	102600	72708550	2990	2990	2990	2990	28
540	20241015	102500	72624830	2995	2995	2995	2995	396
541	20241015	102400	71438810	2995	2995	2995	2995	26
542	20241015	102300	71360940	2995	2995	2995	2995	32
543	20241015	102200	71265100	2995	3000	3000	2995	963
544	20241015	102100	68380750	3000	3000	3000	3000	41
545	20241015	102000	68257750	3005	3005	3005	3005	1
546	20241015	101900	68254745	3005	3005	3005	3005	0
547	20241015	101800	68254745	3005	3000	3005	3000	80
548	20241015	101700	68014555	3005	3005	3005	3005	0
549	20241015	101600	68014555	3005	3000	3005	3000	137
550	20241015	101500	67603055	3000	3000	3000	3000	116
551	20241015	101400	67255055	3000	3000	3000	3000	45
552	20241015	101300	67120055	3000	3000	3000	3000	3
553	20241015	101200	67111055	3000	3000	3000	3000	0
554	20241015	101100	67111055	3000	3000	3000	3000	3
555	20241015	101000	67102055	2990	2995	2995	2990	759
556	20241015	100900	64828855	2990	2990	2990	2990	0
557	20241015	100800	64828855	2990	2990	2990	2990	28
558	20241015	100700	64745135	2995	2995	2995	2995	250
559	20241015	100600	63996385	2995	2995	2995	2995	196
560	20241015	100500	63409365	2990	2995	2995	2990	61
561	20241015	100400	63226810	2995	2995	2995	2995	11
562	20241015	100300	63193865	2995	2995	2995	2995	1
563	20241015	100200	63190870	2995	2995	2995	2995	0
564	20241015	100100	63190870	2995	2995	2995	2995	1
565	20241015	100000	63187875	2995	2995	2995	2995	7
566	20241015	095900	63166910	2995	3005	3005	2995	2295
567	20241015	095800	56285955	3000	3000	3000	3000	0
568	20241015	095700	56285955	3000	3000	3000	3000	0
569	20241015	095600	56285955	3000	3000	3000	3000	34
570	20241015	095500	56183955	3000	3000	3000	3000	50
571	20241015	095400	56033955	3000	3000	3000	3000	0
572	20241015	095300	56033955	3000	3000	3000	3000	28
573	20241015	095200	55949955	3000	3000	3000	3000	10
574	20241015	095100	55919955	3000	3000	3000	3000	0
575	20241015	095000	55919955	3000	3000	3000	3000	0
576	20241015	094900	55919955	3000	3000	3000	3000	42
577	20241015	094800	55793955	3005	2995	3005	2995	181
578	20241015	094700	55251850	2995	2995	2995	2995	102
579	20241015	094600	54946360	2995	3000	3000	2995	3139
580	20241015	094500	45533225	3000	3000	3000	3000	2890
581	20241015	094400	36863225	3000	3000	3000	3000	528
582	20241015	094300	35279225	3010	3010	3010	3010	11
583	20241015	094200	35246115	3000	3015	3015	3000	67
584	20241015	094100	35045010	3015	3015	3015	3015	191
585	20241015	094000	34469145	3015	3010	3015	3010	4
586	20241015	093900	34457090	3005	3005	3005	3005	720
587	20241015	093800	32293490	3005	3005	3005	3005	0
588	20241015	093700	32293490	3005	3010	3010	3005	1067
589	20241015	093600	29084600	3010	3010	3010	3010	0
590	20241015	093500	29084600	3010	3010	3010	3010	0
591	20241015	093400	29084600	3010	3010	3010	3010	0
592	20241015	093300	29084600	3010	3010	3010	3010	0
593	20241015	093200	29084600	3010	3015	3015	3010	5
594	20241015	093100	29069540	3020	3020	3020	3020	0
595	20241015	093000	29069540	3020	3020	3020	3020	2
596	20241015	092900	29063500	3015	3015	3015	3015	1
597	20241015	092800	29060485	3020	3020	3020	3020	0
598	20241015	092700	29060485	3020	3020	3020	3020	0
599	20241015	092600	29060485	3020	3015	3020	3015	308
600	20241015	092500	28131855	3015	3015	3015	3015	7
601	20241015	092400	28110750	3015	3015	3015	3015	2
602	20241015	092300	28104720	3015	3015	3015	3015	1011
603	20241015	092200	25056555	3005	3005	3005	3005	0
604	20241015	092100	25056555	3005	3010	3010	3005	1300
605	20241015	092000	21148550	3010	3010	3015	3010	398
606	20241015	091900	19950285	3015	3000	3015	3000	5
607	20241015	091800	19935240	3000	3000	3000	3000	500
608	20241015	091700	18435240	3015	3005	3015	3005	30
609	20241015	091600	18345025	3000	3000	3000	3000	300
610	20241015	091500	17445025	3005	3005	3005	3005	448
611	20241015	091400	16098785	3005	3005	3005	3005	358
612	20241015	091300	15022995	3000	3000	3000	3000	310
613	20241015	091200	14092995	3000	3000	3000	3000	1000
614	20241015	091100	11092995	3005	3005	3005	3000	43
615	20241015	091000	10963790	3000	3005	3005	3000	12
616	20241015	090900	10927740	3005	3005	3005	3005	6
617	20241015	090800	10909710	3005	3005	3005	3005	1
618	20241015	090700	10906705	3005	3005	3005	3005	299
619	20241015	090600	10008210	3005	3005	3005	3005	2
620	20241015	090500	10002200	3005	3005	3005	3005	1
621	20241015	090400	9999195	3005	3005	3005	3005	0
622	20241015	090300	9999195	3005	3005	3005	3005	0
623	20241015	090200	9999195	3005	3000	3005	3000	1410
624	20241015	090100	5769005	3005	3005	3005	3005	0
625	20241015	090000	5769005	3005	3000	3005	3000	1923