KissMeData/204020/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203800	133227795	2810	2810	2810	2810	1149
3	20241017	203700	133227795	2810	2810	2810	2810	0
4	20241017	203600	133227795	2810	2810	2810	2810	0
5	20241017	203500	133227795	2810	2810	2810	2810	0
6	20241017	203400	133227795	2810	2810	2810	2810	0
7	20241017	203300	133227795	2810	2810	2810	2810	0
8	20241017	203200	133227795	2810	2810	2810	2810	0
9	20241017	203100	133227795	2810	2810	2810	2810	0
10	20241017	203000	133227795	2810	2810	2810	2810	0
11	20241017	202900	133227795	2810	2810	2810	2810	0
12	20241017	202800	133227795	2810	2810	2810	2810	0
13	20241017	202700	133227795	2810	2810	2810	2810	0
14	20241017	202600	133227795	2810	2810	2810	2810	0
15	20241017	202500	133227795	2810	2810	2810	2810	0
16	20241017	202400	133227795	2810	2810	2810	2810	0
17	20241017	202300	133227795	2810	2810	2810	2810	0
18	20241017	202200	133227795	2810	2810	2810	2810	0
19	20241017	202100	133227795	2810	2810	2810	2810	0
20	20241017	202000	133227795	2810	2810	2810	2810	0
21	20241017	201900	133227795	2810	2810	2810	2810	0
22	20241017	201800	133227795	2810	2810	2810	2810	0
23	20241017	201700	133227795	2810	2810	2810	2810	0
24	20241017	201600	133227795	2810	2810	2810	2810	0
25	20241017	201500	133227795	2810	2810	2810	2810	0
26	20241017	201400	133227795	2810	2810	2810	2810	0
27	20241017	201300	133227795	2810	2810	2810	2810	0
28	20241017	201200	133227795	2810	2810	2810	2810	0
29	20241017	201100	133227795	2810	2810	2810	2810	0
30	20241017	201000	133227795	2810	2810	2810	2810	0
31	20241017	200900	133227795	2810	2810	2810	2810	0
32	20241017	200800	133227795	2810	2810	2810	2810	1149
33	20241017	200700	133227795	2810	2810	2810	2810	0
34	20241017	200600	133227795	2810	2810	2810	2810	0
35	20241017	200500	133227795	2810	2810	2810	2810	0
36	20241017	200400	133227795	2810	2810	2810	2810	0
37	20241017	200300	133227795	2810	2810	2810	2810	0
38	20241017	200200	133227795	2810	2810	2810	2810	0
39	20241017	200100	133227795	2810	2810	2810	2810	0
40	20241017	200000	133227795	2810	2810	2810	2810	0
41	20241017	195900	133227795	2810	2810	2810	2810	0
42	20241017	195800	133227795	2810	2810	2810	2810	0
43	20241017	195700	133227795	2810	2810	2810	2810	0
44	20241017	195600	133227795	2810	2810	2810	2810	0
45	20241017	195500	133227795	2810	2810	2810	2810	0
46	20241017	195400	133227795	2810	2810	2810	2810	0
47	20241017	195300	133227795	2810	2810	2810	2810	0
48	20241017	195200	133227795	2810	2810	2810	2810	0
49	20241017	195100	133227795	2810	2810	2810	2810	0
50	20241017	195000	133227795	2810	2810	2810	2810	0
51	20241017	194900	133227795	2810	2810	2810	2810	0
52	20241017	194800	133227795	2810	2810	2810	2810	0
53	20241017	194700	133227795	2810	2810	2810	2810	0
54	20241017	194600	133227795	2810	2810	2810	2810	0
55	20241017	194500	133227795	2810	2810	2810	2810	0
56	20241017	194400	133227795	2810	2810	2810	2810	0
57	20241017	194300	133227795	2810	2810	2810	2810	0
58	20241017	194200	133227795	2810	2810	2810	2810	0
59	20241017	194100	133227795	2810	2810	2810	2810	0
60	20241017	194000	133227795	2810	2810	2810	2810	0
61	20241017	193900	133227795	2810	2810	2810	2810	0
62	20241017	193800	133227795	2810	2810	2810	2810	1149
63	20241017	193700	133227795	2810	2810	2810	2810	0
64	20241017	193600	133227795	2810	2810	2810	2810	0
65	20241017	193500	133227795	2810	2810	2810	2810	0
66	20241017	193400	133227795	2810	2810	2810	2810	0
67	20241017	193300	133227795	2810	2810	2810	2810	0
68	20241017	193200	133227795	2810	2810	2810	2810	0
69	20241017	193100	133227795	2810	2810	2810	2810	0
70	20241017	193000	133227795	2810	2810	2810	2810	0
71	20241017	192900	133227795	2810	2810	2810	2810	0
72	20241017	192800	133227795	2810	2810	2810	2810	0
73	20241017	192700	133227795	2810	2810	2810	2810	0
74	20241017	192600	133227795	2810	2810	2810	2810	0
75	20241017	192500	133227795	2810	2810	2810	2810	0
76	20241017	192400	133227795	2810	2810	2810	2810	0
77	20241017	192300	133227795	2810	2810	2810	2810	0
78	20241017	192200	133227795	2810	2810	2810	2810	0
79	20241017	192100	133227795	2810	2810	2810	2810	0
80	20241017	192000	133227795	2810	2810	2810	2810	0
81	20241017	191900	133227795	2810	2810	2810	2810	0
82	20241017	191800	133227795	2810	2810	2810	2810	0
83	20241017	191700	133227795	2810	2810	2810	2810	0
84	20241017	191600	133227795	2810	2810	2810	2810	0
85	20241017	191500	133227795	2810	2810	2810	2810	0
86	20241017	191400	133227795	2810	2810	2810	2810	0
87	20241017	191300	133227795	2810	2810	2810	2810	0
88	20241017	191200	133227795	2810	2810	2810	2810	0
89	20241017	191100	133227795	2810	2810	2810	2810	0
90	20241017	191000	133227795	2810	2810	2810	2810	0
91	20241017	190900	133227795	2810	2810	2810	2810	0
92	20241017	190800	133227795	2810	2810	2810	2810	1149
93	20241017	190700	133227795	2810	2810	2810	2810	0
94	20241017	190600	133227795	2810	2810	2810	2810	0
95	20241017	190500	133227795	2810	2810	2810	2810	0
96	20241017	190400	133227795	2810	2810	2810	2810	0
97	20241017	190300	133227795	2810	2810	2810	2810	0
98	20241017	190200	133227795	2810	2810	2810	2810	0
99	20241017	190100	133227795	2810	2810	2810	2810	0
100	20241017	190000	133227795	2810	2810	2810	2810	0
101	20241017	185900	133227795	2810	2810	2810	2810	0
102	20241017	185800	133227795	2810	2810	2810	2810	0
103	20241017	185700	133227795	2810	2810	2810	2810	0
104	20241017	185600	133227795	2810	2810	2810	2810	0
105	20241017	185500	133227795	2810	2810	2810	2810	0
106	20241017	185400	133227795	2810	2810	2810	2810	0
107	20241017	185300	133227795	2810	2810	2810	2810	0
108	20241017	185200	133227795	2810	2810	2810	2810	0
109	20241017	185100	133227795	2810	2810	2810	2810	0
110	20241017	185000	133227795	2810	2810	2810	2810	0
111	20241017	184900	133227795	2810	2810	2810	2810	0
112	20241017	184800	133227795	2810	2810	2810	2810	0
113	20241017	184700	133227795	2810	2810	2810	2810	0
114	20241017	184600	133227795	2810	2810	2810	2810	0
115	20241017	184500	133227795	2810	2810	2810	2810	0
116	20241017	184400	133227795	2810	2810	2810	2810	0
117	20241017	184300	133227795	2810	2810	2810	2810	0
118	20241017	184200	133227795	2810	2810	2810	2810	0
119	20241017	184100	133227795	2810	2810	2810	2810	0
120	20241017	184000	133227795	2810	2810	2810	2810	0
121	20241017	183900	133227795	2810	2810	2810	2810	0
122	20241017	183800	133227795	2810	2810	2810	2810	1149
123	20241017	183700	133227795	2810	2810	2810	2810	0
124	20241017	183600	133227795	2810	2810	2810	2810	0
125	20241017	183500	133227795	2810	2810	2810	2810	0
126	20241017	183400	133227795	2810	2810	2810	2810	0
127	20241017	183300	133227795	2810	2810	2810	2810	0
128	20241017	183200	133227795	2810	2810	2810	2810	0
129	20241017	183100	133227795	2810	2810	2810	2810	0
130	20241017	183000	133227795	2810	2810	2810	2810	0
131	20241017	182900	133227795	2810	2810	2810	2810	0
132	20241017	182800	133227795	2810	2810	2810	2810	0
133	20241017	182700	133227795	2810	2810	2810	2810	0
134	20241017	182600	133227795	2810	2810	2810	2810	0
135	20241017	182500	133227795	2810	2810	2810	2810	0
136	20241017	182400	133227795	2810	2810	2810	2810	0
137	20241017	182300	133227795	2810	2810	2810	2810	0
138	20241017	182200	133227795	2810	2810	2810	2810	0
139	20241017	182100	133227795	2810	2810	2810	2810	0
140	20241017	182000	133227795	2810	2810	2810	2810	0
141	20241017	181900	133227795	2810	2810	2810	2810	0
142	20241017	181800	133227795	2810	2810	2810	2810	0
143	20241017	181700	133227795	2810	2810	2810	2810	0
144	20241017	181600	133227795	2810	2810	2810	2810	0
145	20241017	181500	133227795	2810	2810	2810	2810	0
146	20241017	181400	133227795	2810	2810	2810	2810	0
147	20241017	181300	133227795	2810	2810	2810	2810	0
148	20241017	181200	133227795	2810	2810	2810	2810	0
149	20241017	181100	133227795	2810	2810	2810	2810	0
150	20241017	181000	133227795	2810	2810	2810	2810	0
151	20241017	180900	133227795	2810	2810	2810	2810	0
152	20241017	180800	133227795	2810	2810	2810	2810	1149
153	20241017	180700	133227795	2810	2810	2810	2810	0
154	20241017	180600	133227795	2810	2810	2810	2810	0
155	20241017	180500	133227795	2810	2810	2810	2810	0
156	20241017	180400	133227795	2810	2810	2810	2810	0
157	20241017	180300	133227795	2810	2810	2810	2810	0
158	20241017	180200	133227795	2810	2810	2810	2810	0
159	20241017	180100	133227795	2810	2810	2810	2810	0
160	20241017	180000	133227795	2810	2810	2810	2810	0
161	20241017	175900	133227795	2810	2810	2810	2810	0
162	20241017	175800	133227795	2810	2810	2810	2810	0
163	20241017	175700	133227795	2810	2810	2810	2810	0
164	20241017	175600	133227795	2810	2810	2810	2810	0
165	20241017	175500	133227795	2810	2810	2810	2810	0
166	20241017	175400	133227795	2810	2810	2810	2810	0
167	20241017	175300	133227795	2810	2810	2810	2810	0
168	20241017	175200	133227795	2810	2810	2810	2810	0
169	20241017	175100	133227795	2810	2810	2810	2810	0
170	20241017	175000	133227795	2810	2810	2810	2810	0
171	20241017	174900	133227795	2810	2810	2810	2810	0
172	20241017	174800	133227795	2810	2810	2810	2810	0
173	20241017	174700	133227795	2810	2810	2810	2810	0
174	20241017	174600	133227795	2810	2810	2810	2810	0
175	20241017	174500	133227795	2810	2810	2810	2810	0
176	20241017	174400	133227795	2810	2810	2810	2810	0
177	20241017	174300	133227795	2810	2810	2810	2810	0
178	20241017	174200	133227795	2810	2810	2810	2810	0
179	20241017	174100	133227795	2810	2810	2810	2810	0
180	20241017	174000	133227795	2810	2810	2810	2810	0
181	20241017	173900	133227795	2810	2810	2810	2810	0
182	20241017	173800	133227795	2810	2810	2810	2810	1149
183	20241017	173700	133227795	2810	2810	2810	2810	0
184	20241017	173600	133227795	2810	2810	2810	2810	0
185	20241017	173500	133227795	2810	2810	2810	2810	0
186	20241017	173400	133227795	2810	2810	2810	2810	0
187	20241017	173300	133227795	2810	2810	2810	2810	0
188	20241017	173200	133227795	2810	2810	2810	2810	0
189	20241017	173100	133227795	2810	2810	2810	2810	0
190	20241017	173000	133227795	2810	2810	2810	2810	0
191	20241017	172900	133227795	2810	2810	2810	2810	0
192	20241017	172800	133227795	2810	2810	2810	2810	0
193	20241017	172700	133227795	2810	2810	2810	2810	0
194	20241017	172600	133227795	2810	2810	2810	2810	0
195	20241017	172500	133227795	2810	2810	2810	2810	0
196	20241017	172400	133227795	2810	2810	2810	2810	0
197	20241017	172300	133227795	2810	2810	2810	2810	0
198	20241017	172200	133227795	2810	2810	2810	2810	0
199	20241017	172100	133227795	2810	2810	2810	2810	0
200	20241017	172000	133227795	2810	2810	2810	2810	0
201	20241017	171900	133227795	2810	2810	2810	2810	0
202	20241017	171800	133227795	2810	2810	2810	2810	0
203	20241017	171700	133227795	2810	2810	2810	2810	0
204	20241017	171600	133227795	2810	2810	2810	2810	0
205	20241017	171500	133227795	2810	2810	2810	2810	0
206	20241017	171400	133227795	2810	2810	2810	2810	0
207	20241017	171300	133227795	2810	2810	2810	2810	0
208	20241017	171200	133227795	2810	2810	2810	2810	0
209	20241017	171100	133227795	2810	2810	2810	2810	0
210	20241017	171000	133227795	2810	2810	2810	2810	0
211	20241017	170900	133227795	2810	2810	2810	2810	0
212	20241017	170800	133227795	2810	2810	2810	2810	1149
213	20241017	170700	133227795	2810	2810	2810	2810	0
214	20241017	170600	133227795	2810	2810	2810	2810	0
215	20241017	170500	133227795	2810	2810	2810	2810	0
216	20241017	170400	133227795	2810	2810	2810	2810	0
217	20241017	170300	133227795	2810	2810	2810	2810	0
218	20241017	170200	133227795	2810	2810	2810	2810	0
219	20241017	170100	133227795	2810	2810	2810	2810	0
220	20241017	170000	133227795	2810	2810	2810	2810	0
221	20241017	165900	133227795	2810	2810	2810	2810	0
222	20241017	165800	133227795	2810	2810	2810	2810	0
223	20241017	165700	133227795	2810	2810	2810	2810	0
224	20241017	165600	133227795	2810	2810	2810	2810	0
225	20241017	165500	133227795	2810	2810	2810	2810	0
226	20241017	165400	133227795	2810	2810	2810	2810	0
227	20241017	165300	133227795	2810	2810	2810	2810	0
228	20241017	165200	133227795	2810	2810	2810	2810	0
229	20241017	165100	133227795	2810	2810	2810	2810	0
230	20241017	165000	133227795	2810	2810	2810	2810	0
231	20241017	164900	133227795	2810	2810	2810	2810	0
232	20241017	164800	133227795	2810	2810	2810	2810	0
233	20241017	164700	133227795	2810	2810	2810	2810	0
234	20241017	164600	133227795	2810	2810	2810	2810	0
235	20241017	164500	133227795	2810	2810	2810	2810	0
236	20241017	164400	133227795	2810	2810	2810	2810	0
237	20241017	164300	133227795	2810	2810	2810	2810	0
238	20241017	164200	133227795	2810	2810	2810	2810	0
239	20241017	164100	133227795	2810	2810	2810	2810	0
240	20241017	164000	133227795	2810	2810	2810	2810	0
241	20241017	163900	133227795	2810	2810	2810	2810	0
242	20241017	163800	133227795	2810	2810	2810	2810	1149
243	20241017	163700	133227795	2810	2810	2810	2810	0
244	20241017	163600	133227795	2810	2810	2810	2810	0
245	20241017	163500	133227795	2810	2810	2810	2810	0
246	20241017	163400	133227795	2810	2810	2810	2810	0
247	20241017	163300	133227795	2810	2810	2810	2810	0
248	20241017	163200	133227795	2810	2810	2810	2810	0
249	20241017	163100	133227795	2810	2810	2810	2810	0
250	20241017	163000	133227795	2810	2810	2810	2810	0
251	20241017	162900	133227795	2810	2810	2810	2810	0
252	20241017	162800	133227795	2810	2810	2810	2810	0
253	20241017	162700	133227795	2810	2810	2810	2810	0
254	20241017	162600	133227795	2810	2810	2810	2810	0
255	20241017	162500	133227795	2810	2810	2810	2810	0
256	20241017	162400	133227795	2810	2810	2810	2810	0
257	20241017	162300	133227795	2810	2810	2810	2810	0
258	20241017	162200	133227795	2810	2810	2810	2810	0
259	20241017	162100	133227795	2810	2810	2810	2810	0
260	20241017	162000	133227795	2810	2810	2810	2810	0
261	20241017	161900	133227795	2810	2810	2810	2810	0
262	20241017	161800	133227795	2810	2810	2810	2810	0
263	20241017	161700	133227795	2810	2810	2810	2810	0
264	20241017	161600	133227795	2810	2810	2810	2810	0
265	20241017	161500	133227795	2810	2810	2810	2810	0
266	20241017	161400	133227795	2810	2810	2810	2810	0
267	20241017	161300	133227795	2810	2810	2810	2810	0
268	20241017	161200	133227795	2810	2810	2810	2810	0
269	20241017	161100	133227795	2810	2810	2810	2810	0
270	20241017	161000	133227795	2810	2810	2810	2810	0
271	20241017	160900	133227795	2810	2810	2810	2810	0
272	20241017	160800	133227795	2810	2810	2810	2810	1149
273	20241017	160700	133227795	2810	2810	2810	2810	0
274	20241017	160600	133227795	2810	2810	2810	2810	0
275	20241017	160500	133227795	2810	2810	2810	2810	0
276	20241017	160400	133227795	2810	2810	2810	2810	0
277	20241017	160300	133227795	2810	2810	2810	2810	0
278	20241017	160200	133227795	2810	2810	2810	2810	0
279	20241017	160100	133227795	2810	2810	2810	2810	0
280	20241017	160000	133227795	2810	2810	2810	2810	0
281	20241017	155900	133227795	2810	2810	2810	2810	0
282	20241017	155800	133227795	2810	2810	2810	2810	0
283	20241017	155700	133227795	2810	2810	2810	2810	0
284	20241017	155600	133227795	2810	2810	2810	2810	0
285	20241017	155500	133227795	2810	2810	2810	2810	0
286	20241017	155400	133227795	2810	2810	2810	2810	0
287	20241017	155300	133227795	2810	2810	2810	2810	0
288	20241017	155200	133227795	2810	2810	2810	2810	0
289	20241017	155100	133227795	2810	2810	2810	2810	0
290	20241017	155000	133227795	2810	2810	2810	2810	0
291	20241017	154900	133227795	2810	2810	2810	2810	0
292	20241017	154800	133227795	2810	2810	2810	2810	0
293	20241017	154700	133227795	2810	2810	2810	2810	0
294	20241017	154600	133227795	2810	2810	2810	2810	0
295	20241017	154500	133227795	2810	2810	2810	2810	0
296	20241017	154400	133227795	2810	2810	2810	2810	0
297	20241017	154300	133227795	2810	2810	2810	2810	0
298	20241017	154200	133227795	2810	2810	2810	2810	0
299	20241017	154100	133227795	2810	2810	2810	2810	0
300	20241017	154000	133227795	2810	2810	2810	2810	0
301	20241017	153900	133227795	2810	2810	2810	2810	0
302	20241017	153800	133227795	2810	2810	2810	2810	1149
303	20241017	153700	133227795	2810	2810	2810	2810	0
304	20241017	153600	133227795	2810	2810	2810	2810	0
305	20241017	153500	133227795	2810	2810	2810	2810	0
306	20241017	153400	133227795	2810	2810	2810	2810	0
307	20241017	153300	133227795	2810	2810	2810	2810	0
308	20241017	153200	133227795	2810	2810	2810	2810	0
309	20241017	153100	133227795	2810	2810	2810	2810	0
310	20241017	153000	133227795	2810	2810	2810	2810	1149
311	20241017	152900	129999105	2795	2795	2795	2795	0
312	20241017	152800	129999105	2795	2795	2795	2795	0
313	20241017	152700	129999105	2795	2795	2795	2795	0
314	20241017	152600	129999105	2795	2795	2795	2795	0
315	20241017	152500	129999105	2795	2795	2795	2795	0
316	20241017	152400	129999105	2795	2795	2795	2795	0
317	20241017	152300	129999105	2795	2795	2795	2795	0
318	20241017	152200	129999105	2795	2795	2795	2795	0
319	20241017	152100	129999105	2795	2795	2795	2795	0
320	20241017	152000	129999105	2795	2795	2795	2795	0
321	20241017	151900	129999105	2795	2795	2795	2795	258
322	20241017	151800	129277995	2795	2795	2795	2795	0
323	20241017	151700	129277995	2795	2795	2795	2795	9
324	20241017	151600	129252840	2800	2800	2800	2800	0
325	20241017	151500	129252840	2800	2800	2800	2800	0
326	20241017	151400	129252840	2800	2800	2800	2800	0
327	20241017	151300	129252840	2800	2800	2800	2800	8
328	20241017	151200	129230440	2805	2805	2805	2805	0
329	20241017	151100	129230440	2805	2805	2805	2805	0
330	20241017	151000	129230440	2805	2805	2805	2805	0
331	20241017	150900	129230440	2805	2805	2805	2805	0
332	20241017	150800	129230440	2805	2805	2805	2805	0
333	20241017	150700	129230440	2805	2805	2805	2805	0
334	20241017	150600	129230440	2805	2805	2805	2805	0
335	20241017	150500	129230440	2805	2805	2805	2805	0
336	20241017	150400	129230440	2805	2805	2805	2805	0
337	20241017	150300	129230440	2805	2805	2805	2805	0
338	20241017	150200	129230440	2805	2805	2805	2805	4
339	20241017	150100	129219220	2805	2805	2805	2805	0
340	20241017	150000	129219220	2805	2805	2805	2800	11
341	20241017	145900	129188375	2800	2800	2800	2800	3
342	20241017	145800	129179975	2800	2810	2810	2800	13
343	20241017	145700	129143470	2810	2810	2810	2810	1
344	20241017	145600	129140660	2810	2810	2810	2810	1
345	20241017	145500	129137850	2795	2795	2795	2795	0
346	20241017	145400	129137850	2795	2795	2795	2795	1
347	20241017	145300	129135055	2810	2810	2810	2810	1
348	20241017	145200	129132245	2785	2785	2785	2785	0
349	20241017	145100	129132245	2785	2785	2785	2785	0
350	20241017	145000	129132245	2785	2805	2805	2785	8
351	20241017	144900	129109905	2805	2805	2805	2805	0
352	20241017	144800	129109905	2805	2805	2805	2805	0
353	20241017	144700	129109905	2805	2805	2805	2805	0
354	20241017	144600	129109905	2805	2805	2805	2805	0
355	20241017	144500	129109905	2805	2805	2805	2805	0
356	20241017	144400	129109905	2805	2805	2805	2805	0
357	20241017	144300	129109905	2805	2805	2805	2805	0
358	20241017	144200	129109905	2805	2805	2805	2805	0
359	20241017	144100	129109905	2805	2775	2805	2775	6456
360	20241017	144000	111089745	2770	2770	2770	2770	2
361	20241017	143900	111084205	2765	2765	2765	2765	2
362	20241017	143800	111078675	2775	2775	2775	2775	0
363	20241017	143700	111078675	2775	2775	2775	2775	0
364	20241017	143600	111078675	2775	2775	2775	2775	0
365	20241017	143500	111078675	2775	2775	2775	2775	10
366	20241017	143400	111050925	2775	2775	2775	2775	224
367	20241017	143300	110429325	2775	2775	2775	2775	0
368	20241017	143200	110429325	2775	2775	2775	2765	3208
369	20241017	143100	101549900	2790	2790	2790	2790	0
370	20241017	143000	101549900	2790	2790	2790	2790	2
371	20241017	142900	101544320	2795	2795	2795	2795	0
372	20241017	142800	101544320	2795	2795	2795	2795	0
373	20241017	142700	101544320	2795	2795	2795	2795	0
374	20241017	142600	101544320	2795	2795	2795	2795	0
375	20241017	142500	101544320	2795	2795	2795	2795	0
376	20241017	142400	101544320	2795	2795	2795	2795	1
377	20241017	142300	101541525	2790	2790	2790	2790	0
378	20241017	142200	101541525	2790	2790	2790	2790	0
379	20241017	142100	101541525	2790	2790	2790	2790	0
380	20241017	142000	101541525	2790	2790	2790	2790	4
381	20241017	141900	101530365	2800	2800	2800	2800	5
382	20241017	141800	101516365	2775	2800	2800	2775	4178
383	20241017	141700	89916430	2800	2800	2800	2800	12
384	20241017	141600	89882830	2785	2785	2785	2785	694
385	20241017	141500	87950040	2785	2785	2785	2785	0
386	20241017	141400	87950040	2785	2790	2790	2785	4
387	20241017	141300	87938885	2800	2800	2800	2800	0
388	20241017	141200	87938885	2800	2800	2800	2800	0
389	20241017	141100	87938885	2800	2800	2800	2800	0
390	20241017	141000	87938885	2800	2800	2800	2800	2
391	20241017	140900	87933285	2805	2805	2805	2805	0
392	20241017	140800	87933285	2805	2805	2805	2805	0
393	20241017	140700	87933285	2805	2805	2805	2805	0
394	20241017	140600	87933285	2805	2805	2805	2805	0
395	20241017	140500	87933285	2805	2805	2805	2805	0
396	20241017	140400	87933285	2805	2805	2805	2805	0
397	20241017	140300	87933285	2805	2805	2805	2805	0
398	20241017	140200	87933285	2805	2805	2805	2805	37
399	20241017	140100	87829500	2805	2795	2805	2795	12
400	20241017	140000	87795950	2795	2795	2795	2795	89
401	20241017	135900	87547195	2795	2795	2795	2795	0
402	20241017	135800	87547195	2795	2795	2795	2795	100
403	20241017	135700	87267695	2795	2795	2795	2795	50
404	20241017	135600	87127945	2780	2785	2785	2780	3000
405	20241017	135500	78786775	2785	2785	2785	2785	0
406	20241017	135400	78786775	2785	2805	2805	2785	1970
407	20241017	135300	73290030	2815	2810	2815	2810	11
408	20241017	135200	73259115	2805	2805	2805	2805	0
409	20241017	135100	73259115	2805	2805	2805	2805	0
410	20241017	135000	73259115	2805	2805	2805	2805	0
411	20241017	134900	73259115	2805	2805	2805	2805	1
412	20241017	134800	73256310	2805	2805	2805	2805	0
413	20241017	134700	73256310	2805	2805	2805	2805	0
414	20241017	134600	73256310	2805	2805	2805	2805	0
415	20241017	134500	73256310	2805	2805	2805	2805	0
416	20241017	134400	73256310	2805	2805	2805	2805	0
417	20241017	134300	73256310	2805	2805	2805	2805	0
418	20241017	134200	73256310	2805	2805	2805	2805	54
419	20241017	134100	73104840	2810	2810	2810	2810	0
420	20241017	134000	73104840	2810	2810	2810	2810	10
421	20241017	133900	73076740	2800	2800	2800	2800	362
422	20241017	133800	72063140	2805	2805	2805	2805	0
423	20241017	133700	72063140	2805	2810	2810	2805	153
424	20241017	133600	71633960	2805	2805	2805	2805	277
425	20241017	133500	70856975	2810	2810	2810	2810	0
426	20241017	133400	70856975	2810	2810	2810	2810	0
427	20241017	133300	70856975	2810	2810	2810	2810	0
428	20241017	133200	70856975	2810	2810	2810	2810	0
429	20241017	133100	70856975	2810	2810	2810	2810	4
430	20241017	133000	70845735	2805	2805	2805	2805	0
431	20241017	132900	70845735	2805	2805	2805	2805	0
432	20241017	132800	70845735	2805	2805	2805	2805	0
433	20241017	132700	70845735	2805	2805	2805	2805	0
434	20241017	132600	70845735	2805	2805	2805	2805	1
435	20241017	132500	70842930	2805	2805	2805	2805	0
436	20241017	132400	70842930	2805	2805	2805	2805	0
437	20241017	132300	70842930	2805	2805	2805	2805	0
438	20241017	132200	70842930	2805	2805	2805	2805	15
439	20241017	132100	70800855	2810	2810	2810	2810	0
440	20241017	132000	70800855	2810	2810	2810	2810	3
441	20241017	131900	70792425	2810	2810	2810	2810	0
442	20241017	131800	70792425	2810	2810	2810	2810	0
443	20241017	131700	70792425	2810	2810	2810	2810	150
444	20241017	131600	70370925	2810	2810	2810	2810	0
445	20241017	131500	70370925	2810	2810	2810	2810	0
446	20241017	131400	70370925	2810	2810	2810	2810	0
447	20241017	131300	70370925	2810	2810	2810	2810	0
448	20241017	131200	70370925	2810	2810	2810	2810	0
449	20241017	131100	70370925	2810	2810	2810	2810	0
450	20241017	131000	70370925	2810	2810	2810	2810	3
451	20241017	130900	70362495	2810	2810	2810	2810	4
452	20241017	130800	70351255	2805	2805	2805	2805	0
453	20241017	130700	70351255	2805	2805	2805	2805	0
454	20241017	130600	70351255	2805	2805	2805	2805	0
455	20241017	130500	70351255	2805	2805	2805	2805	0
456	20241017	130400	70351255	2805	2805	2805	2805	0
457	20241017	130300	70351255	2805	2810	2810	2805	160
458	20241017	130200	69902405	2800	2800	2800	2800	0
459	20241017	130100	69902405	2800	2800	2800	2800	0
460	20241017	130000	69902405	2800	2800	2800	2800	0
461	20241017	125900	69902405	2800	2800	2800	2800	0
462	20241017	125800	69902405	2800	2800	2800	2800	0
463	20241017	125700	69902405	2800	2800	2800	2800	1
464	20241017	125600	69899605	2800	2800	2800	2800	0
465	20241017	125500	69899605	2800	2800	2800	2800	0
466	20241017	125400	69899605	2800	2800	2800	2800	0
467	20241017	125300	69899605	2800	2800	2800	2800	0
468	20241017	125200	69899605	2800	2800	2800	2800	2
469	20241017	125100	69894005	2810	2815	2815	2810	128
470	20241017	125000	69534275	2810	2810	2810	2805	4464
471	20241017	124900	56993325	2810	2810	2810	2810	0
472	20241017	124800	56993325	2810	2810	2810	2810	0
473	20241017	124700	56993325	2810	2810	2810	2810	162
474	20241017	124600	56538105	2810	2805	2810	2805	14
475	20241017	124500	56498830	2810	2810	2810	2810	0
476	20241017	124400	56498830	2810	2810	2810	2810	0
477	20241017	124300	56498830	2810	2810	2810	2810	6
478	20241017	124200	56481970	2810	2810	2810	2810	0
479	20241017	124100	56481970	2810	2810	2810	2810	0
480	20241017	124000	56481970	2810	2810	2810	2810	0
481	20241017	123900	56481970	2810	2810	2810	2810	0
482	20241017	123800	56481970	2810	2810	2810	2810	0
483	20241017	123700	56481970	2810	2805	2810	2805	175
484	20241017	123600	55991045	2805	2805	2805	2805	218
485	20241017	123500	55379555	2805	2805	2805	2805	0
486	20241017	123400	55379555	2805	2805	2805	2805	0
487	20241017	123300	55379555	2805	2805	2805	2805	0
488	20241017	123200	55379555	2805	2805	2805	2805	0
489	20241017	123100	55379555	2805	2805	2805	2805	0
490	20241017	123000	55379555	2805	2805	2805	2805	299
491	20241017	122900	54540860	2805	2805	2805	2805	0
492	20241017	122800	54540860	2805	2805	2805	2805	0
493	20241017	122700	54540860	2805	2805	2805	2800	588
494	20241017	122600	52892210	2805	2805	2805	2805	0
495	20241017	122500	52892210	2805	2805	2805	2805	0
496	20241017	122400	52892210	2805	2805	2805	2805	0
497	20241017	122300	52892210	2805	2805	2805	2805	0
498	20241017	122200	52892210	2805	2805	2805	2805	0
499	20241017	122100	52892210	2805	2805	2805	2805	0
500	20241017	122000	52892210	2805	2805	2805	2805	3
501	20241017	121900	52883795	2805	2805	2805	2805	0
502	20241017	121800	52883795	2805	2805	2805	2805	10
503	20241017	121700	52855745	2805	2805	2805	2805	0
504	20241017	121600	52855745	2805	2805	2805	2805	0
505	20241017	121500	52855745	2805	2805	2805	2805	0
506	20241017	121400	52855745	2805	2805	2805	2805	0
507	20241017	121300	52855745	2805	2805	2805	2805	48
508	20241017	121200	52721105	2800	2800	2800	2800	0
509	20241017	121100	52721105	2800	2800	2800	2800	0
510	20241017	121000	52721105	2800	2800	2800	2800	2
511	20241017	120900	52715505	2795	2795	2795	2795	1
512	20241017	120800	52712710	2805	2805	2805	2805	5
513	20241017	120700	52698685	2800	2800	2800	2800	1713
514	20241017	120600	47902285	2800	2800	2800	2800	15
515	20241017	120500	47860285	2800	2800	2800	2800	0
516	20241017	120400	47860285	2800	2800	2800	2800	0
517	20241017	120300	47860285	2800	2800	2800	2800	10
518	20241017	120200	47832285	2800	2800	2800	2800	0
519	20241017	120100	47832285	2800	2800	2800	2800	0
520	20241017	120000	47832285	2800	2800	2800	2800	3
521	20241017	115900	47823885	2800	2800	2800	2800	0
522	20241017	115800	47823885	2800	2800	2800	2800	0
523	20241017	115700	47823885	2800	2790	2800	2790	11
524	20241017	115600	47793095	2800	2800	2800	2800	0
525	20241017	115500	47793095	2800	2800	2800	2800	0
526	20241017	115400	47793095	2800	2800	2800	2800	0
527	20241017	115300	47793095	2800	2800	2800	2800	0
528	20241017	115200	47793095	2800	2800	2800	2800	0
529	20241017	115100	47793095	2800	2800	2800	2800	15
530	20241017	115000	47751095	2795	2795	2795	2795	3
531	20241017	114900	47742710	2795	2795	2795	2795	0
532	20241017	114800	47742710	2795	2795	2795	2795	0
533	20241017	114700	47742710	2795	2795	2795	2795	150
534	20241017	114600	47323460	2795	2795	2795	2795	0
535	20241017	114500	47323460	2795	2795	2795	2795	0
536	20241017	114400	47323460	2795	2795	2795	2795	0
537	20241017	114300	47323460	2795	2795	2795	2795	0
538	20241017	114200	47323460	2795	2795	2795	2795	0
539	20241017	114100	47323460	2795	2795	2795	2795	0
540	20241017	114000	47323460	2795	2795	2795	2795	3
541	20241017	113900	47315075	2800	2800	2800	2800	10
542	20241017	113800	47287075	2795	2795	2795	2795	0
543	20241017	113700	47287075	2795	2795	2795	2795	165
544	20241017	113600	46825900	2800	2800	2800	2800	0
545	20241017	113500	46825900	2800	2800	2800	2800	0
546	20241017	113400	46825900	2800	2800	2800	2800	0
547	20241017	113300	46825900	2800	2795	2800	2795	14
548	20241017	113200	46786720	2795	2795	2795	2795	146
549	20241017	113100	46378650	2790	2790	2790	2790	0
550	20241017	113000	46378650	2790	2795	2795	2790	1003
551	20241017	112900	43580265	2795	2795	2795	2795	230
552	20241017	112800	42937415	2795	2795	2795	2795	0
553	20241017	112700	42937415	2795	2795	2795	2795	1
554	20241017	112600	42934620	2795	2795	2795	2795	0
555	20241017	112500	42934620	2795	2795	2795	2795	5
556	20241017	112400	42920645	2795	2795	2795	2795	500
557	20241017	112300	41523145	2795	2795	2795	2795	1000
558	20241017	112200	38728145	2800	2800	2800	2800	0
559	20241017	112100	38728145	2800	2800	2800	2800	0
560	20241017	112000	38728145	2800	2800	2800	2800	102
561	20241017	111900	38442545	2800	2800	2800	2800	0
562	20241017	111800	38442545	2800	2800	2800	2800	15
563	20241017	111700	38400545	2800	2800	2800	2800	150
564	20241017	111600	37980545	2800	2800	2800	2800	0
565	20241017	111500	37980545	2800	2800	2800	2800	0
566	20241017	111400	37980545	2800	2800	2800	2800	0
567	20241017	111300	37980545	2800	2800	2800	2800	0
568	20241017	111200	37980545	2800	2800	2800	2800	0
569	20241017	111100	37980545	2800	2805	2805	2800	1346
570	20241017	111000	34210555	2805	2805	2805	2805	0
571	20241017	110900	34210555	2805	2805	2805	2805	1
572	20241017	110800	34207750	2810	2810	2810	2810	0
573	20241017	110700	34207750	2810	2810	2810	2810	10
574	20241017	110600	34179650	2805	2805	2805	2805	48
575	20241017	110500	34045010	2815	2815	2815	2815	0
576	20241017	110400	34045010	2815	2805	2815	2805	11
577	20241017	110300	34014055	2815	2815	2815	2815	0
578	20241017	110200	34014055	2815	2815	2815	2815	0
579	20241017	110100	34014055	2815	2815	2815	2815	0
580	20241017	110000	34014055	2815	2815	2815	2815	0
581	20241017	105900	34014055	2815	2815	2815	2815	4
582	20241017	105800	34002795	2810	2810	2810	2810	0
583	20241017	105700	34002795	2810	2805	2815	2805	1143
584	20241017	105600	30795900	2810	2810	2820	2810	5505
585	20241017	105500	15301850	2805	2805	2805	2805	12
586	20241017	105400	15268190	2810	2810	2810	2810	0
587	20241017	105300	15268190	2810	2810	2810	2810	0
588	20241017	105200	15268190	2810	2810	2810	2810	0
589	20241017	105100	15268190	2810	2810	2810	2810	0
590	20241017	105000	15268190	2810	2810	2810	2810	0
591	20241017	104900	15268190	2810	2810	2810	2810	0
592	20241017	104800	15268190	2810	2810	2810	2810	10
593	20241017	104700	15240090	2805	2805	2805	2805	435
594	20241017	104600	14019915	2810	2810	2810	2810	0
595	20241017	104500	14019915	2810	2810	2810	2810	0
596	20241017	104400	14019915	2810	2810	2810	2810	10
597	20241017	104300	13991815	2810	2810	2810	2810	0
598	20241017	104200	13991815	2810	2810	2810	2810	0
599	20241017	104100	13991815	2810	2810	2810	2810	20
600	20241017	104000	13935615	2810	2810	2810	2810	0
601	20241017	103900	13935615	2810	2810	2810	2810	10
602	20241017	103800	13907515	2800	2800	2800	2800	0
603	20241017	103700	13907515	2800	2800	2800	2800	0
604	20241017	103600	13907515	2800	2800	2800	2800	1
605	20241017	103500	13904715	2810	2810	2810	2810	24
606	20241017	103400	13837275	2805	2805	2805	2805	0
607	20241017	103300	13837275	2805	2805	2805	2805	0
608	20241017	103200	13837275	2805	2805	2805	2805	153
609	20241017	103100	13408110	2810	2810	2810	2810	0
610	20241017	103000	13408110	2810	2810	2810	2810	0
611	20241017	102900	13408110	2810	2810	2810	2810	0
612	20241017	102800	13408110	2810	2810	2810	2810	10
613	20241017	102700	13380010	2805	2805	2805	2805	21
614	20241017	102600	13321105	2805	2805	2805	2805	0
615	20241017	102500	13321105	2805	2805	2805	2805	0
616	20241017	102400	13321105	2805	2805	2805	2805	0
617	20241017	102300	13321105	2805	2805	2805	2805	0
618	20241017	102200	13321105	2805	2805	2805	2805	0
619	20241017	102100	13321105	2805	2805	2805	2805	0
620	20241017	102000	13321105	2805	2805	2805	2805	0
621	20241017	101900	13321105	2805	2805	2805	2805	1
622	20241017	101800	13318300	2810	2810	2810	2810	0
623	20241017	101700	13318300	2810	2810	2810	2810	135
624	20241017	101600	12938950	2815	2815	2815	2815	0
625	20241017	101500	12938950	2815	2805	2815	2805	87
626	20241017	101400	12694875	2800	2800	2800	2800	1
627	20241017	101300	12692075	2805	2805	2805	2805	10
628	20241017	101200	12664025	2805	2805	2805	2805	0
629	20241017	101100	12664025	2805	2805	2805	2805	0
630	20241017	101000	12664025	2805	2805	2805	2805	0
631	20241017	100900	12664025	2805	2805	2805	2805	11
632	20241017	100800	12633170	2805	2805	2805	2805	0
633	20241017	100700	12633170	2805	2805	2805	2805	165
634	20241017	100600	12170345	2805	2805	2805	2805	10
635	20241017	100500	12142295	2805	2805	2805	2805	0
636	20241017	100400	12142295	2805	2805	2805	2805	0
637	20241017	100300	12142295	2805	2805	2805	2805	0
638	20241017	100200	12142295	2805	2805	2805	2805	59
639	20241017	100100	11976800	2805	2805	2805	2805	10
640	20241017	100000	11948750	2805	2805	2805	2805	0
641	20241017	095900	11948750	2805	2805	2805	2805	0
642	20241017	095800	11948750	2805	2805	2805	2805	14
643	20241017	095700	11909480	2800	2800	2800	2800	1
644	20241017	095600	11906680	2805	2805	2805	2805	0
645	20241017	095500	11906680	2805	2805	2805	2805	11
646	20241017	095400	11875825	2805	2805	2805	2805	0
647	20241017	095300	11875825	2805	2805	2805	2805	0
648	20241017	095200	11875825	2805	2805	2805	2805	0
649	20241017	095100	11875825	2805	2805	2805	2805	10
650	20241017	095000	11847775	2805	2805	2805	2805	0
651	20241017	094900	11847775	2805	2805	2805	2805	0
652	20241017	094800	11847775	2805	2805	2805	2805	0
653	20241017	094700	11847775	2805	2805	2805	2805	140
654	20241017	094600	11455075	2815	2815	2815	2815	0
655	20241017	094500	11455075	2815	2815	2815	2815	0
656	20241017	094400	11455075	2815	2815	2815	2815	0
657	20241017	094300	11455075	2815	2815	2815	2815	0
658	20241017	094200	11455075	2815	2815	2815	2815	0
659	20241017	094100	11455075	2815	2815	2815	2810	22
660	20241017	094000	11393195	2815	2815	2820	2805	537
661	20241017	093900	9886875	2820	2820	2820	2820	1
662	20241017	093800	9884055	2815	2815	2815	2815	0
663	20241017	093700	9884055	2815	2815	2815	2815	150
664	20241017	093600	9461805	2825	2825	2825	2825	0
665	20241017	093500	9461805	2825	2825	2825	2825	0
666	20241017	093400	9461805	2825	2825	2825	2825	0
667	20241017	093300	9461805	2825	2825	2825	2825	0
668	20241017	093200	9461805	2825	2825	2825	2825	0
669	20241017	093100	9461805	2825	2825	2825	2825	1
670	20241017	093000	9458980	2825	2820	2825	2820	140
671	20241017	092900	9064165	2815	2815	2820	2790	22
672	20241017	092800	9002235	2815	2815	2815	2815	0
673	20241017	092700	9002235	2815	2810	2815	2810	160
674	20241017	092600	8552585	2815	2815	2815	2815	0
675	20241017	092500	8552585	2815	2815	2815	2815	0
676	20241017	092400	8552585	2815	2815	2815	2815	0
677	20241017	092300	8552585	2815	2815	2815	2815	1
678	20241017	092200	8549770	2785	2785	2785	2785	0
679	20241017	092100	8549770	2785	2820	2820	2785	659
680	20241017	092000	6706200	2820	2820	2820	2820	0
681	20241017	091900	6706200	2820	2820	2820	2820	0
682	20241017	091800	6706200	2820	2820	2820	2820	0
683	20241017	091700	6706200	2820	2820	2820	2820	150
684	20241017	091600	6283200	2825	2825	2825	2825	0
685	20241017	091500	6283200	2825	2800	2825	2800	101
686	20241017	091400	5998080	2830	2830	2830	2830	0
687	20241017	091300	5998080	2830	2810	2830	2810	510
688	20241017	091200	4563435	2810	2810	2810	2810	0
689	20241017	091100	4563435	2810	2810	2810	2810	0
690	20241017	091000	4563435	2810	2810	2810	2810	0
691	20241017	090900	4563435	2810	2810	2810	2810	0
692	20241017	090800	4563435	2810	2795	2810	2795	16
693	20241017	090700	4518700	2795	2795	2795	2795	120
694	20241017	090600	4183300	2780	2780	2780	2780	0
695	20241017	090500	4183300	2780	2780	2780	2780	0
696	20241017	090400	4183300	2780	2780	2780	2780	0
697	20241017	090300	4183300	2780	2785	2785	2780	83
698	20241017	090200	3952210	2790	2790	2790	2790	5
699	20241017	090100	3938260	2785	2775	2785	2775	704
700	20241017	090000	1977840	2780	2785	2785	2780	240