KissMeData/138070/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	202300	116241235	2470	2470	2470	2470	2878
3	20241016	202200	116241235	2470	2470	2470	2470	0
4	20241016	202100	116241235	2470	2470	2470	2470	0
5	20241016	202000	116241235	2470	2470	2470	2470	0
6	20241016	201900	116241235	2470	2470	2470	2470	0
7	20241016	201800	116241235	2470	2470	2470	2470	0
8	20241016	201700	116241235	2470	2470	2470	2470	0
9	20241016	201600	116241235	2470	2470	2470	2470	0
10	20241016	201500	116241235	2470	2470	2470	2470	0
11	20241016	201400	116241235	2470	2470	2470	2470	0
12	20241016	201300	116241235	2470	2470	2470	2470	0
13	20241016	201200	116241235	2470	2470	2470	2470	0
14	20241016	201100	116241235	2470	2470	2470	2470	0
15	20241016	201000	116241235	2470	2470	2470	2470	0
16	20241016	200900	116241235	2470	2470	2470	2470	0
17	20241016	200800	116241235	2470	2470	2470	2470	0
18	20241016	200700	116241235	2470	2470	2470	2470	0
19	20241016	200600	116241235	2470	2470	2470	2470	0
20	20241016	200500	116241235	2470	2470	2470	2470	0
21	20241016	200400	116241235	2470	2470	2470	2470	0
22	20241016	200300	116241235	2470	2470	2470	2470	0
23	20241016	200200	116241235	2470	2470	2470	2470	0
24	20241016	200100	116241235	2470	2470	2470	2470	0
25	20241016	200000	116241235	2470	2470	2470	2470	0
26	20241016	195900	116241235	2470	2470	2470	2470	0
27	20241016	195800	116241235	2470	2470	2470	2470	0
28	20241016	195700	116241235	2470	2470	2470	2470	0
29	20241016	195600	116241235	2470	2470	2470	2470	0
30	20241016	195500	116241235	2470	2470	2470	2470	0
31	20241016	195400	116241235	2470	2470	2470	2470	0
32	20241016	195300	116241235	2470	2470	2470	2470	2878
33	20241016	195200	116241235	2470	2470	2470	2470	0
34	20241016	195100	116241235	2470	2470	2470	2470	0
35	20241016	195000	116241235	2470	2470	2470	2470	0
36	20241016	194900	116241235	2470	2470	2470	2470	0
37	20241016	194800	116241235	2470	2470	2470	2470	0
38	20241016	194700	116241235	2470	2470	2470	2470	0
39	20241016	194600	116241235	2470	2470	2470	2470	0
40	20241016	194500	116241235	2470	2470	2470	2470	0
41	20241016	194400	116241235	2470	2470	2470	2470	0
42	20241016	194300	116241235	2470	2470	2470	2470	0
43	20241016	194200	116241235	2470	2470	2470	2470	0
44	20241016	194100	116241235	2470	2470	2470	2470	0
45	20241016	194000	116241235	2470	2470	2470	2470	0
46	20241016	193900	116241235	2470	2470	2470	2470	0
47	20241016	193800	116241235	2470	2470	2470	2470	0
48	20241016	193700	116241235	2470	2470	2470	2470	0
49	20241016	193600	116241235	2470	2470	2470	2470	0
50	20241016	193500	116241235	2470	2470	2470	2470	0
51	20241016	193400	116241235	2470	2470	2470	2470	0
52	20241016	193300	116241235	2470	2470	2470	2470	0
53	20241016	193200	116241235	2470	2470	2470	2470	0
54	20241016	193100	116241235	2470	2470	2470	2470	0
55	20241016	193000	116241235	2470	2470	2470	2470	0
56	20241016	192900	116241235	2470	2470	2470	2470	0
57	20241016	192800	116241235	2470	2470	2470	2470	0
58	20241016	192700	116241235	2470	2470	2470	2470	0
59	20241016	192600	116241235	2470	2470	2470	2470	0
60	20241016	192500	116241235	2470	2470	2470	2470	0
61	20241016	192400	116241235	2470	2470	2470	2470	0
62	20241016	192300	116241235	2470	2470	2470	2470	2878
63	20241016	192200	116241235	2470	2470	2470	2470	0
64	20241016	192100	116241235	2470	2470	2470	2470	0
65	20241016	192000	116241235	2470	2470	2470	2470	0
66	20241016	191900	116241235	2470	2470	2470	2470	0
67	20241016	191800	116241235	2470	2470	2470	2470	0
68	20241016	191700	116241235	2470	2470	2470	2470	0
69	20241016	191600	116241235	2470	2470	2470	2470	0
70	20241016	191500	116241235	2470	2470	2470	2470	0
71	20241016	191400	116241235	2470	2470	2470	2470	0
72	20241016	191300	116241235	2470	2470	2470	2470	0
73	20241016	191200	116241235	2470	2470	2470	2470	0
74	20241016	191100	116241235	2470	2470	2470	2470	0
75	20241016	191000	116241235	2470	2470	2470	2470	0
76	20241016	190900	116241235	2470	2470	2470	2470	0
77	20241016	190800	116241235	2470	2470	2470	2470	0
78	20241016	190700	116241235	2470	2470	2470	2470	0
79	20241016	190600	116241235	2470	2470	2470	2470	0
80	20241016	190500	116241235	2470	2470	2470	2470	0
81	20241016	190400	116241235	2470	2470	2470	2470	0
82	20241016	190300	116241235	2470	2470	2470	2470	0
83	20241016	190200	116241235	2470	2470	2470	2470	0
84	20241016	190100	116241235	2470	2470	2470	2470	0
85	20241016	190000	116241235	2470	2470	2470	2470	0
86	20241016	185900	116241235	2470	2470	2470	2470	0
87	20241016	185800	116241235	2470	2470	2470	2470	0
88	20241016	185700	116241235	2470	2470	2470	2470	0
89	20241016	185600	116241235	2470	2470	2470	2470	0
90	20241016	185500	116241235	2470	2470	2470	2470	0
91	20241016	185400	116241235	2470	2470	2470	2470	0
92	20241016	185300	116241235	2470	2470	2470	2470	2878
93	20241016	185200	116241235	2470	2470	2470	2470	0
94	20241016	185100	116241235	2470	2470	2470	2470	0
95	20241016	185000	116241235	2470	2470	2470	2470	0
96	20241016	184900	116241235	2470	2470	2470	2470	0
97	20241016	184800	116241235	2470	2470	2470	2470	0
98	20241016	184700	116241235	2470	2470	2470	2470	0
99	20241016	184600	116241235	2470	2470	2470	2470	0
100	20241016	184500	116241235	2470	2470	2470	2470	0
101	20241016	184400	116241235	2470	2470	2470	2470	0
102	20241016	184300	116241235	2470	2470	2470	2470	0
103	20241016	184200	116241235	2470	2470	2470	2470	0
104	20241016	184100	116241235	2470	2470	2470	2470	0
105	20241016	184000	116241235	2470	2470	2470	2470	0
106	20241016	183900	116241235	2470	2470	2470	2470	0
107	20241016	183800	116241235	2470	2470	2470	2470	0
108	20241016	183700	116241235	2470	2470	2470	2470	0
109	20241016	183600	116241235	2470	2470	2470	2470	0
110	20241016	183500	116241235	2470	2470	2470	2470	0
111	20241016	183400	116241235	2470	2470	2470	2470	0
112	20241016	183300	116241235	2470	2470	2470	2470	0
113	20241016	183200	116241235	2470	2470	2470	2470	0
114	20241016	183100	116241235	2470	2470	2470	2470	0
115	20241016	183000	116241235	2470	2470	2470	2470	0
116	20241016	182900	116241235	2470	2470	2470	2470	0
117	20241016	182800	116241235	2470	2470	2470	2470	0
118	20241016	182700	116241235	2470	2470	2470	2470	0
119	20241016	182600	116241235	2470	2470	2470	2470	0
120	20241016	182500	116241235	2470	2470	2470	2470	0
121	20241016	182400	116241235	2470	2470	2470	2470	0
122	20241016	182300	116241235	2470	2470	2470	2470	2878
123	20241016	182200	116241235	2470	2470	2470	2470	0
124	20241016	182100	116241235	2470	2470	2470	2470	0
125	20241016	182000	116241235	2470	2470	2470	2470	0
126	20241016	181900	116241235	2470	2470	2470	2470	0
127	20241016	181800	116241235	2470	2470	2470	2470	0
128	20241016	181700	116241235	2470	2470	2470	2470	0
129	20241016	181600	116241235	2470	2470	2470	2470	0
130	20241016	181500	116241235	2470	2470	2470	2470	0
131	20241016	181400	116241235	2470	2470	2470	2470	0
132	20241016	181300	116241235	2470	2470	2470	2470	0
133	20241016	181200	116241235	2470	2470	2470	2470	0
134	20241016	181100	116241235	2470	2470	2470	2470	0
135	20241016	181000	116241235	2470	2470	2470	2470	0
136	20241016	180900	116241235	2470	2470	2470	2470	0
137	20241016	180800	116241235	2470	2470	2470	2470	0
138	20241016	180700	116241235	2470	2470	2470	2470	0
139	20241016	180600	116241235	2470	2470	2470	2470	0
140	20241016	180500	116241235	2470	2470	2470	2470	0
141	20241016	180400	116241235	2470	2470	2470	2470	0
142	20241016	180300	116241235	2470	2470	2470	2470	0
143	20241016	180200	116241235	2470	2470	2470	2470	0
144	20241016	180100	116241235	2470	2470	2470	2470	0
145	20241016	180000	116241235	2470	2470	2470	2470	0
146	20241016	175900	116241235	2470	2470	2470	2470	0
147	20241016	175800	116241235	2470	2470	2470	2470	0
148	20241016	175700	116241235	2470	2470	2470	2470	0
149	20241016	175600	116241235	2470	2470	2470	2470	0
150	20241016	175500	116241235	2470	2470	2470	2470	0
151	20241016	175400	116241235	2470	2470	2470	2470	0
152	20241016	175300	116241235	2470	2470	2470	2470	2878
153	20241016	175200	116241235	2470	2470	2470	2470	0
154	20241016	175100	116241235	2470	2470	2470	2470	0
155	20241016	175000	116241235	2470	2470	2470	2470	0
156	20241016	174900	116241235	2470	2470	2470	2470	0
157	20241016	174800	116241235	2470	2470	2470	2470	0
158	20241016	174700	116241235	2470	2470	2470	2470	0
159	20241016	174600	116241235	2470	2470	2470	2470	0
160	20241016	174500	116241235	2470	2470	2470	2470	0
161	20241016	174400	116241235	2470	2470	2470	2470	0
162	20241016	174300	116241235	2470	2470	2470	2470	0
163	20241016	174200	116241235	2470	2470	2470	2470	0
164	20241016	174100	116241235	2470	2470	2470	2470	0
165	20241016	174000	116241235	2470	2470	2470	2470	0
166	20241016	173900	116241235	2470	2470	2470	2470	0
167	20241016	173800	116241235	2470	2470	2470	2470	0
168	20241016	173700	116241235	2470	2470	2470	2470	0
169	20241016	173600	116241235	2470	2470	2470	2470	0
170	20241016	173500	116241235	2470	2470	2470	2470	0
171	20241016	173400	116241235	2470	2470	2470	2470	0
172	20241016	173300	116241235	2470	2470	2470	2470	0
173	20241016	173200	116241235	2470	2470	2470	2470	0
174	20241016	173100	116241235	2470	2470	2470	2470	0
175	20241016	173000	116241235	2470	2470	2470	2470	0
176	20241016	172900	116241235	2470	2470	2470	2470	0
177	20241016	172800	116241235	2470	2470	2470	2470	0
178	20241016	172700	116241235	2470	2470	2470	2470	0
179	20241016	172600	116241235	2470	2470	2470	2470	0
180	20241016	172500	116241235	2470	2470	2470	2470	0
181	20241016	172400	116241235	2470	2470	2470	2470	0
182	20241016	172300	116241235	2470	2470	2470	2470	2878
183	20241016	172200	116241235	2470	2470	2470	2470	0
184	20241016	172100	116241235	2470	2470	2470	2470	0
185	20241016	172000	116241235	2470	2470	2470	2470	0
186	20241016	171900	116241235	2470	2470	2470	2470	0
187	20241016	171800	116241235	2470	2470	2470	2470	0
188	20241016	171700	116241235	2470	2470	2470	2470	0
189	20241016	171600	116241235	2470	2470	2470	2470	0
190	20241016	171500	116241235	2470	2470	2470	2470	0
191	20241016	171400	116241235	2470	2470	2470	2470	0
192	20241016	171300	116241235	2470	2470	2470	2470	0
193	20241016	171200	116241235	2470	2470	2470	2470	0
194	20241016	171100	116241235	2470	2470	2470	2470	0
195	20241016	171000	116241235	2470	2470	2470	2470	0
196	20241016	170900	116241235	2470	2470	2470	2470	0
197	20241016	170800	116241235	2470	2470	2470	2470	0
198	20241016	170700	116241235	2470	2470	2470	2470	0
199	20241016	170600	116241235	2470	2470	2470	2470	0
200	20241016	170500	116241235	2470	2470	2470	2470	0
201	20241016	170400	116241235	2470	2470	2470	2470	0
202	20241016	170300	116241235	2470	2470	2470	2470	0
203	20241016	170200	116241235	2470	2470	2470	2470	0
204	20241016	170100	116241235	2470	2470	2470	2470	0
205	20241016	170000	116241235	2470	2470	2470	2470	0
206	20241016	165900	116241235	2470	2470	2470	2470	0
207	20241016	165800	116241235	2470	2470	2470	2470	0
208	20241016	165700	116241235	2470	2470	2470	2470	0
209	20241016	165600	116241235	2470	2470	2470	2470	0
210	20241016	165500	116241235	2470	2470	2470	2470	0
211	20241016	165400	116241235	2470	2470	2470	2470	0
212	20241016	165300	116241235	2470	2470	2470	2470	2878
213	20241016	165200	116241235	2470	2470	2470	2470	0
214	20241016	165100	116241235	2470	2470	2470	2470	0
215	20241016	165000	116241235	2470	2470	2470	2470	0
216	20241016	164900	116241235	2470	2470	2470	2470	0
217	20241016	164800	116241235	2470	2470	2470	2470	0
218	20241016	164700	116241235	2470	2470	2470	2470	0
219	20241016	164600	116241235	2470	2470	2470	2470	0
220	20241016	164500	116241235	2470	2470	2470	2470	0
221	20241016	164400	116241235	2470	2470	2470	2470	0
222	20241016	164300	116241235	2470	2470	2470	2470	0
223	20241016	164200	116241235	2470	2470	2470	2470	0
224	20241016	164100	116241235	2470	2470	2470	2470	0
225	20241016	164000	116241235	2470	2470	2470	2470	0
226	20241016	163900	116241235	2470	2470	2470	2470	0
227	20241016	163800	116241235	2470	2470	2470	2470	0
228	20241016	163700	116241235	2470	2470	2470	2470	0
229	20241016	163600	116241235	2470	2470	2470	2470	0
230	20241016	163500	116241235	2470	2470	2470	2470	0
231	20241016	163400	116241235	2470	2470	2470	2470	0
232	20241016	163300	116241235	2470	2470	2470	2470	0
233	20241016	163200	116241235	2470	2470	2470	2470	0
234	20241016	163100	116241235	2470	2470	2470	2470	0
235	20241016	163000	116241235	2470	2470	2470	2470	0
236	20241016	162900	116241235	2470	2470	2470	2470	0
237	20241016	162800	116241235	2470	2470	2470	2470	0
238	20241016	162700	116241235	2470	2470	2470	2470	0
239	20241016	162600	116241235	2470	2470	2470	2470	0
240	20241016	162500	116241235	2470	2470	2470	2470	0
241	20241016	162400	116241235	2470	2470	2470	2470	0
242	20241016	162300	116241235	2470	2470	2470	2470	2878
243	20241016	162200	116241235	2470	2470	2470	2470	0
244	20241016	162100	116241235	2470	2470	2470	2470	0
245	20241016	162000	116241235	2470	2470	2470	2470	0
246	20241016	161900	116241235	2470	2470	2470	2470	0
247	20241016	161800	116241235	2470	2470	2470	2470	0
248	20241016	161700	116241235	2470	2470	2470	2470	0
249	20241016	161600	116241235	2470	2470	2470	2470	0
250	20241016	161500	116241235	2470	2470	2470	2470	0
251	20241016	161400	116241235	2470	2470	2470	2470	0
252	20241016	161300	116241235	2470	2470	2470	2470	0
253	20241016	161200	116241235	2470	2470	2470	2470	0
254	20241016	161100	116241235	2470	2470	2470	2470	0
255	20241016	161000	116241235	2470	2470	2470	2470	0
256	20241016	160900	116241235	2470	2470	2470	2470	0
257	20241016	160800	116241235	2470	2470	2470	2470	0
258	20241016	160700	116241235	2470	2470	2470	2470	0
259	20241016	160600	116241235	2470	2470	2470	2470	0
260	20241016	160500	116241235	2470	2470	2470	2470	0
261	20241016	160400	116241235	2470	2470	2470	2470	0
262	20241016	160300	116241235	2470	2470	2470	2470	0
263	20241016	160200	116241235	2470	2470	2470	2470	0
264	20241016	160100	116241235	2470	2470	2470	2470	0
265	20241016	160000	116241235	2470	2470	2470	2470	0
266	20241016	155900	116241235	2470	2470	2470	2470	0
267	20241016	155800	116241235	2470	2470	2470	2470	0
268	20241016	155700	116241235	2470	2470	2470	2470	0
269	20241016	155600	116241235	2470	2470	2470	2470	0
270	20241016	155500	116241235	2470	2470	2470	2470	0
271	20241016	155400	116241235	2470	2470	2470	2470	0
272	20241016	155300	116241235	2470	2470	2470	2470	2878
273	20241016	155200	116241235	2470	2470	2470	2470	0
274	20241016	155100	116241235	2470	2470	2470	2470	0
275	20241016	155000	116241235	2470	2470	2470	2470	0
276	20241016	154900	116241235	2470	2470	2470	2470	0
277	20241016	154800	116241235	2470	2470	2470	2470	0
278	20241016	154700	116241235	2470	2470	2470	2470	0
279	20241016	154600	116241235	2470	2470	2470	2470	0
280	20241016	154500	116241235	2470	2470	2470	2470	0
281	20241016	154400	116241235	2470	2470	2470	2470	0
282	20241016	154300	116241235	2470	2470	2470	2470	0
283	20241016	154200	116241235	2470	2470	2470	2470	0
284	20241016	154100	116241235	2470	2470	2470	2470	0
285	20241016	154000	116241235	2470	2470	2470	2470	0
286	20241016	153900	116241235	2470	2470	2470	2470	0
287	20241016	153800	116241235	2470	2470	2470	2470	0
288	20241016	153700	116241235	2470	2470	2470	2470	0
289	20241016	153600	116241235	2470	2470	2470	2470	0
290	20241016	153500	116241235	2470	2470	2470	2470	0
291	20241016	153400	116241235	2470	2470	2470	2470	0
292	20241016	153300	116241235	2470	2470	2470	2470	0
293	20241016	153200	116241235	2470	2470	2470	2470	0
294	20241016	153100	116241235	2470	2470	2470	2470	0
295	20241016	153000	116241235	2470	2470	2470	2470	2878
296	20241016	152900	109132575	2480	2480	2480	2480	0
297	20241016	152800	109132575	2480	2480	2480	2480	0
298	20241016	152700	109132575	2480	2480	2480	2480	0
299	20241016	152600	109132575	2480	2480	2480	2480	0
300	20241016	152500	109132575	2480	2480	2480	2480	0
301	20241016	152400	109132575	2480	2480	2480	2480	0
302	20241016	152300	109132575	2480	2480	2480	2480	0
303	20241016	152200	109132575	2480	2480	2480	2480	0
304	20241016	152100	109132575	2480	2480	2480	2480	0
305	20241016	152000	109132575	2480	2480	2480	2480	0
306	20241016	151900	109132575	2480	2480	2480	2480	0
307	20241016	151800	109132575	2480	2480	2480	2480	0
308	20241016	151700	109132575	2480	2480	2480	2480	0
309	20241016	151600	109132575	2480	2480	2480	2480	0
310	20241016	151500	109132575	2480	2480	2480	2480	1
311	20241016	151400	109130095	2470	2475	2475	2470	218
312	20241016	151300	108591045	2480	2470	2480	2470	6
313	20241016	151200	108576215	2470	2470	2470	2470	0
314	20241016	151100	108576215	2470	2470	2470	2470	0
315	20241016	151000	108576215	2470	2480	2480	2470	11
316	20241016	150900	108548980	2480	2480	2480	2480	0
317	20241016	150800	108548980	2480	2480	2480	2480	0
318	20241016	150700	108548980	2480	2480	2480	2480	0
319	20241016	150600	108548980	2480	2480	2480	2480	0
320	20241016	150500	108548980	2480	2465	2480	2465	3
321	20241016	150400	108541555	2480	2480	2480	2480	0
322	20241016	150300	108541555	2480	2480	2480	2480	0
323	20241016	150200	108541555	2480	2480	2480	2480	0
324	20241016	150100	108541555	2480	2465	2480	2465	4
325	20241016	150000	108531650	2465	2465	2465	2465	619
326	20241016	145900	107005815	2480	2480	2480	2480	0
327	20241016	145800	107005815	2480	2480	2480	2480	0
328	20241016	145700	107005815	2480	2480	2480	2480	0
329	20241016	145600	107005815	2480	2480	2480	2480	1
330	20241016	145500	107003335	2470	2470	2470	2470	1000
331	20241016	145400	104533335	2480	2480	2480	2480	0
332	20241016	145300	104533335	2480	2480	2480	2480	0
333	20241016	145200	104533335	2480	2480	2480	2480	1
334	20241016	145100	104530855	2470	2470	2470	2470	0
335	20241016	145000	104530855	2470	2470	2470	2470	0
336	20241016	144900	104530855	2470	2470	2470	2470	0
337	20241016	144800	104530855	2470	2470	2470	2470	0
338	20241016	144700	104530855	2470	2470	2470	2470	5
339	20241016	144600	104518505	2470	2470	2470	2470	0
340	20241016	144500	104518505	2470	2470	2470	2470	0
341	20241016	144400	104518505	2470	2470	2470	2470	1
342	20241016	144300	104516035	2470	2470	2470	2470	0
343	20241016	144200	104516035	2470	2470	2470	2470	0
344	20241016	144100	104516035	2470	2470	2470	2470	255
345	20241016	144000	103886185	2465	2465	2465	2465	0
346	20241016	143900	103886185	2465	2465	2470	2465	142
347	20241016	143800	103535655	2470	2470	2470	2470	0
348	20241016	143700	103535655	2470	2470	2470	2470	0
349	20241016	143600	103535655	2470	2470	2470	2470	0
350	20241016	143500	103535655	2470	2470	2470	2470	0
351	20241016	143400	103535655	2470	2470	2470	2470	30
352	20241016	143300	103461555	2470	2470	2470	2470	500
353	20241016	143200	102226555	2480	2480	2480	2480	0
354	20241016	143100	102226555	2480	2480	2480	2480	0
355	20241016	143000	102226555	2480	2480	2480	2480	0
356	20241016	142900	102226555	2480	2480	2480	2480	0
357	20241016	142800	102226555	2480	2480	2480	2480	0
358	20241016	142700	102226555	2480	2480	2480	2480	0
359	20241016	142600	102226555	2480	2480	2480	2480	1
360	20241016	142500	102224075	2470	2470	2470	2470	0
361	20241016	142400	102224075	2470	2470	2470	2470	61
362	20241016	142300	102073405	2470	2470	2470	2470	5
363	20241016	142200	102061055	2470	2470	2470	2470	0
364	20241016	142100	102061055	2470	2470	2470	2470	0
365	20241016	142000	102061055	2470	2470	2470	2470	0
366	20241016	141900	102061055	2470	2470	2470	2470	0
367	20241016	141800	102061055	2470	2470	2470	2470	3
368	20241016	141700	102053645	2470	2475	2475	2470	621
369	20241016	141600	100519525	2480	2480	2480	2480	0
370	20241016	141500	100519525	2480	2480	2480	2480	0
371	20241016	141400	100519525	2480	2470	2480	2470	1021
372	20241016	141300	97997545	2470	2475	2475	2470	2500
373	20241016	141200	91820135	2480	2480	2480	2480	2
374	20241016	141100	91815175	2475	2475	2475	2475	0
375	20241016	141000	91815175	2475	2475	2475	2475	0
376	20241016	140900	91815175	2475	2475	2475	2475	0
377	20241016	140800	91815175	2475	2475	2475	2475	0
378	20241016	140700	91815175	2475	2475	2475	2475	1
379	20241016	140600	91812700	2480	2480	2480	2480	0
380	20241016	140500	91812700	2480	2480	2480	2480	0
381	20241016	140400	91812700	2480	2480	2480	2480	0
382	20241016	140300	91812700	2480	2480	2480	2480	0
383	20241016	140200	91812700	2480	2480	2480	2480	0
384	20241016	140100	91812700	2480	2480	2480	2480	0
385	20241016	140000	91812700	2480	2480	2480	2480	0
386	20241016	135900	91812700	2480	2480	2480	2480	0
387	20241016	135800	91812700	2480	2480	2480	2480	0
388	20241016	135700	91812700	2480	2480	2480	2480	0
389	20241016	135600	91812700	2480	2480	2480	2480	0
390	20241016	135500	91812700	2480	2480	2480	2480	0
391	20241016	135400	91812700	2480	2480	2480	2480	430
392	20241016	135300	90746300	2490	2490	2490	2490	0
393	20241016	135200	90746300	2490	2490	2490	2490	0
394	20241016	135100	90746300	2490	2490	2490	2490	1
395	20241016	135000	90743810	2490	2490	2490	2490	0
396	20241016	134900	90743810	2490	2490	2490	2490	0
397	20241016	134800	90743810	2490	2490	2490	2490	0
398	20241016	134700	90743810	2490	2490	2490	2490	0
399	20241016	134600	90743810	2490	2490	2490	2490	0
400	20241016	134500	90743810	2490	2490	2490	2490	0
401	20241016	134400	90743810	2490	2490	2490	2490	0
402	20241016	134300	90743810	2490	2490	2490	2490	0
403	20241016	134200	90743810	2490	2490	2490	2490	0
404	20241016	134100	90743810	2490	2490	2490	2490	0
405	20241016	134000	90743810	2490	2490	2490	2490	0
406	20241016	133900	90743810	2490	2490	2490	2490	0
407	20241016	133800	90743810	2490	2490	2490	2490	0
408	20241016	133700	90743810	2490	2490	2490	2490	0
409	20241016	133600	90743810	2490	2490	2490	2490	0
410	20241016	133500	90743810	2490	2490	2490	2490	0
411	20241016	133400	90743810	2490	2490	2490	2490	0
412	20241016	133300	90743810	2490	2490	2490	2490	0
413	20241016	133200	90743810	2490	2490	2490	2490	1
414	20241016	133100	90741320	2475	2475	2475	2475	0
415	20241016	133000	90741320	2475	2475	2475	2475	0
416	20241016	132900	90741320	2475	2475	2475	2475	0
417	20241016	132800	90741320	2475	2475	2475	2475	3
418	20241016	132700	90733895	2490	2490	2490	2490	1
419	20241016	132600	90731405	2490	2490	2490	2490	0
420	20241016	132500	90731405	2490	2490	2490	2490	0
421	20241016	132400	90731405	2490	2490	2490	2490	0
422	20241016	132300	90731405	2490	2490	2490	2490	0
423	20241016	132200	90731405	2490	2490	2490	2490	0
424	20241016	132100	90731405	2490	2490	2490	2490	0
425	20241016	132000	90731405	2490	2490	2490	2490	0
426	20241016	131900	90731405	2490	2490	2490	2490	1002
427	20241016	131800	88236425	2470	2470	2470	2470	0
428	20241016	131700	88236425	2470	2475	2475	2470	1691
429	20241016	131600	84058990	2475	2475	2475	2475	0
430	20241016	131500	84058990	2475	2475	2475	2475	0
431	20241016	131400	84058990	2475	2480	2480	2475	193
432	20241016	131300	83581040	2490	2490	2490	2490	0
433	20241016	131200	83581040	2490	2490	2490	2490	0
434	20241016	131100	83581040	2490	2490	2490	2490	0
435	20241016	131000	83581040	2490	2490	2490	2490	1
436	20241016	130900	83578550	2475	2475	2475	2475	0
437	20241016	130800	83578550	2475	2475	2475	2475	0
438	20241016	130700	83578550	2475	2480	2480	2475	205
439	20241016	130600	83071125	2485	2485	2485	2485	0
440	20241016	130500	83071125	2485	2485	2485	2485	0
441	20241016	130400	83071125	2485	2485	2485	2485	61
442	20241016	130300	82919540	2480	2480	2480	2480	0
443	20241016	130200	82919540	2480	2480	2480	2480	0
444	20241016	130100	82919540	2480	2480	2480	2480	0
445	20241016	130000	82919540	2480	2480	2480	2480	101
446	20241016	125900	82669060	2480	2480	2480	2480	0
447	20241016	125800	82669060	2480	2480	2480	2480	0
448	20241016	125700	82669060	2480	2480	2480	2480	0
449	20241016	125600	82669060	2480	2480	2480	2480	1
450	20241016	125500	82666580	2480	2480	2480	2480	0
451	20241016	125400	82666580	2480	2480	2480	2480	0
452	20241016	125300	82666580	2480	2480	2480	2480	0
453	20241016	125200	82666580	2480	2480	2480	2480	0
454	20241016	125100	82666580	2480	2480	2480	2480	0
455	20241016	125000	82666580	2480	2480	2480	2480	0
456	20241016	124900	82666580	2480	2480	2480	2480	0
457	20241016	124800	82666580	2480	2480	2480	2480	0
458	20241016	124700	82666580	2480	2480	2480	2480	0
459	20241016	124600	82666580	2480	2480	2480	2480	0
460	20241016	124500	82666580	2480	2480	2480	2480	22
461	20241016	124400	82612020	2485	2485	2485	2485	0
462	20241016	124300	82612020	2485	2485	2485	2485	0
463	20241016	124200	82612020	2485	2485	2485	2485	0
464	20241016	124100	82612020	2485	2485	2485	2485	0
465	20241016	124000	82612020	2485	2485	2485	2485	10
466	20241016	123900	82587170	2475	2475	2475	2475	0
467	20241016	123800	82587170	2475	2475	2475	2475	0
468	20241016	123700	82587170	2475	2475	2475	2475	802
469	20241016	123600	80602220	2485	2485	2485	2485	0
470	20241016	123500	80602220	2485	2485	2485	2485	0
471	20241016	123400	80602220	2485	2485	2485	2485	0
472	20241016	123300	80602220	2485	2485	2485	2485	0
473	20241016	123200	80602220	2485	2485	2485	2485	0
474	20241016	123100	80602220	2485	2485	2485	2485	0
475	20241016	123000	80602220	2485	2485	2485	2485	0
476	20241016	122900	80602220	2485	2485	2485	2485	10
477	20241016	122800	80577370	2475	2480	2480	2475	2110
478	20241016	122700	75355045	2485	2485	2485	2485	0
479	20241016	122600	75355045	2485	2485	2485	2485	200
480	20241016	122500	74858045	2485	2485	2485	2485	0
481	20241016	122400	74858045	2485	2485	2485	2485	5
482	20241016	122300	74845620	2480	2480	2480	2480	0
483	20241016	122200	74845620	2480	2480	2480	2480	0
484	20241016	122100	74845620	2480	2480	2480	2480	0
485	20241016	122000	74845620	2480	2480	2480	2480	0
486	20241016	121900	74845620	2480	2480	2480	2480	838
487	20241016	121800	72767380	2490	2490	2490	2490	0
488	20241016	121700	72767380	2490	2485	2490	2485	107
489	20241016	121600	72501475	2480	2480	2480	2480	0
490	20241016	121500	72501475	2480	2480	2480	2480	0
491	20241016	121400	72501475	2480	2485	2485	2480	1606
492	20241016	121300	68514495	2490	2490	2490	2490	0
493	20241016	121200	68514495	2490	2490	2490	2490	0
494	20241016	121100	68514495	2490	2490	2490	2490	102
495	20241016	121000	68260515	2490	2490	2490	2490	0
496	20241016	120900	68260515	2490	2490	2490	2490	0
497	20241016	120800	68260515	2490	2490	2490	2490	1
498	20241016	120700	68258025	2490	2490	2490	2490	0
499	20241016	120600	68258025	2490	2490	2490	2490	0
500	20241016	120500	68258025	2490	2490	2490	2490	58
501	20241016	120400	68113605	2490	2490	2490	2490	0
502	20241016	120300	68113605	2490	2490	2490	2490	0
503	20241016	120200	68113605	2490	2490	2490	2490	0
504	20241016	120100	68113605	2490	2490	2490	2490	0
505	20241016	120000	68113605	2490	2490	2490	2490	0
506	20241016	115900	68113605	2490	2490	2490	2490	0
507	20241016	115800	68113605	2490	2490	2490	2490	0
508	20241016	115700	68113605	2490	2490	2490	2490	0
509	20241016	115600	68113605	2490	2490	2490	2490	0
510	20241016	115500	68113605	2490	2490	2490	2490	0
511	20241016	115400	68113605	2490	2490	2490	2490	0
512	20241016	115300	68113605	2490	2490	2490	2490	0
513	20241016	115200	68113605	2490	2490	2490	2490	7
514	20241016	115100	68096175	2490	2490	2490	2490	0
515	20241016	115000	68096175	2490	2490	2490	2490	0
516	20241016	114900	68096175	2490	2490	2490	2490	0
517	20241016	114800	68096175	2490	2490	2490	2490	0
518	20241016	114700	68096175	2490	2490	2490	2490	250
519	20241016	114600	67473675	2485	2485	2485	2485	0
520	20241016	114500	67473675	2485	2485	2485	2485	30
521	20241016	114400	67399125	2485	2485	2485	2485	0
522	20241016	114300	67399125	2485	2485	2485	2485	9
523	20241016	114200	67376760	2490	2490	2490	2490	0
524	20241016	114100	67376760	2490	2490	2490	2490	0
525	20241016	114000	67376760	2490	2490	2490	2490	100
526	20241016	113900	67127760	2490	2490	2490	2490	31
527	20241016	113800	67050570	2490	2490	2490	2490	0
528	20241016	113700	67050570	2490	2490	2490	2490	0
529	20241016	113600	67050570	2490	2490	2490	2490	0
530	20241016	113500	67050570	2490	2490	2490	2490	0
531	20241016	113400	67050570	2490	2490	2490	2490	0
532	20241016	113300	67050570	2490	2490	2490	2490	1
533	20241016	113200	67048080	2485	2485	2485	2485	3
534	20241016	113100	67040625	2485	2485	2485	2485	7
535	20241016	113000	67023230	2485	2485	2485	2485	23
536	20241016	112900	66966075	2490	2485	2490	2485	55
537	20241016	112800	66829320	2485	2485	2485	2485	7
538	20241016	112700	66811925	2490	2490	2490	2490	0
539	20241016	112600	66811925	2490	2490	2490	2490	0
540	20241016	112500	66811925	2490	2490	2490	2490	0
541	20241016	112400	66811925	2490	2490	2490	2490	0
542	20241016	112300	66811925	2490	2490	2490	2490	0
543	20241016	112200	66811925	2490	2490	2490	2490	0
544	20241016	112100	66811925	2490	2490	2490	2490	0
545	20241016	112000	66811925	2490	2490	2490	2490	0
546	20241016	111900	66811925	2490	2490	2490	2490	36
547	20241016	111800	66722285	2490	2490	2490	2490	0
548	20241016	111700	66722285	2490	2490	2490	2490	0
549	20241016	111600	66722285	2490	2490	2490	2490	1
550	20241016	111500	66719795	2490	2490	2490	2490	0
551	20241016	111400	66719795	2490	2490	2490	2490	0
552	20241016	111300	66719795	2490	2490	2490	2490	0
553	20241016	111200	66719795	2490	2490	2490	2490	0
554	20241016	111100	66719795	2490	2490	2490	2490	22
555	20241016	111000	66665015	2490	2490	2490	2490	0
556	20241016	110900	66665015	2490	2490	2490	2490	0
557	20241016	110800	66665015	2490	2490	2490	2490	0
558	20241016	110700	66665015	2490	2490	2490	2490	0
559	20241016	110600	66665015	2490	2490	2490	2490	0
560	20241016	110500	66665015	2490	2490	2490	2490	0
561	20241016	110400	66665015	2490	2490	2490	2490	0
562	20241016	110300	66665015	2490	2490	2490	2490	0
563	20241016	110200	66665015	2490	2480	2490	2480	51
564	20241016	110100	66538525	2485	2485	2485	2485	182
565	20241016	110000	66086255	2490	2490	2490	2490	0
566	20241016	105900	66086255	2490	2490	2490	2490	0
567	20241016	105800	66086255	2490	2490	2490	2490	0
568	20241016	105700	66086255	2490	2490	2490	2490	1
569	20241016	105600	66083765	2485	2485	2485	2485	0
570	20241016	105500	66083765	2485	2485	2485	2485	0
571	20241016	105400	66083765	2485	2485	2485	2485	0
572	20241016	105300	66083765	2485	2485	2485	2485	0
573	20241016	105200	66083765	2485	2485	2485	2485	0
574	20241016	105100	66083765	2485	2485	2485	2485	0
575	20241016	105000	66083765	2485	2485	2485	2485	0
576	20241016	104900	66083765	2485	2485	2485	2485	0
577	20241016	104800	66083765	2485	2485	2485	2485	800
578	20241016	104700	64095765	2490	2490	2490	2490	57
579	20241016	104600	63953835	2490	2490	2490	2490	0
580	20241016	104500	63953835	2490	2490	2490	2490	0
581	20241016	104400	63953835	2490	2490	2490	2490	0
582	20241016	104300	63953835	2490	2490	2490	2490	0
583	20241016	104200	63953835	2490	2490	2490	2490	0
584	20241016	104100	63953835	2490	2490	2490	2490	0
585	20241016	104000	63953835	2490	2490	2490	2490	0
586	20241016	103900	63953835	2490	2490	2490	2490	0
587	20241016	103800	63953835	2490	2490	2490	2490	0
588	20241016	103700	63953835	2490	2490	2490	2490	0
589	20241016	103600	63953835	2490	2490	2490	2490	100
590	20241016	103500	63704835	2490	2495	2495	2490	202
591	20241016	103400	63201845	2490	2490	2490	2490	0
592	20241016	103300	63201845	2490	2490	2490	2490	0
593	20241016	103200	63201845	2490	2490	2490	2490	0
594	20241016	103100	63201845	2490	2485	2490	2485	670
595	20241016	103000	61533610	2485	2485	2485	2485	100
596	20241016	102900	61285110	2475	2475	2475	2475	343
597	20241016	102800	60436185	2470	2470	2470	2470	1
598	20241016	102700	60433715	2475	2475	2475	2475	459
599	20241016	102600	59297690	2475	2475	2475	2475	0
600	20241016	102500	59297690	2475	2475	2475	2475	0
601	20241016	102400	59297690	2475	2475	2475	2475	26
602	20241016	102300	59233340	2480	2480	2480	2480	74
603	20241016	102200	59049820	2480	2480	2480	2480	0
604	20241016	102100	59049820	2480	2480	2480	2480	100
605	20241016	102000	58801820	2485	2485	2485	2485	0
606	20241016	101900	58801820	2485	2485	2485	2485	114
607	20241016	101800	58518530	2485	2485	2485	2485	0
608	20241016	101700	58518530	2485	2485	2485	2485	100
609	20241016	101600	58270030	2485	2485	2485	2485	0
610	20241016	101500	58270030	2485	2485	2485	2485	0
611	20241016	101400	58270030	2485	2485	2485	2485	0
612	20241016	101300	58270030	2485	2485	2485	2485	0
613	20241016	101200	58270030	2485	2485	2485	2485	0
614	20241016	101100	58270030	2485	2485	2485	2485	0
615	20241016	101000	58270030	2485	2485	2485	2485	4
616	20241016	100900	58260090	2485	2485	2485	2485	0
617	20241016	100800	58260090	2485	2485	2485	2485	0
618	20241016	100700	58260090	2485	2485	2485	2485	0
619	20241016	100600	58260090	2485	2485	2485	2485	118
620	20241016	100500	57966860	2485	2485	2485	2485	0
621	20241016	100400	57966860	2485	2485	2485	2485	38
622	20241016	100300	57872430	2490	2490	2490	2490	2
623	20241016	100200	57867450	2485	2485	2485	2485	0
624	20241016	100100	57867450	2485	2485	2485	2485	0
625	20241016	100000	57867450	2485	2485	2485	2485	0
626	20241016	095900	57867450	2485	2485	2485	2485	0
627	20241016	095800	57867450	2485	2485	2485	2485	0
628	20241016	095700	57867450	2485	2485	2485	2485	0
629	20241016	095600	57867450	2485	2485	2485	2485	0
630	20241016	095500	57867450	2485	2485	2485	2485	0
631	20241016	095400	57867450	2485	2485	2485	2485	0
632	20241016	095300	57867450	2485	2485	2485	2485	0
633	20241016	095200	57867450	2485	2485	2485	2485	0
634	20241016	095100	57867450	2485	2485	2485	2485	100
635	20241016	095000	57618950	2495	2495	2495	2495	0
636	20241016	094900	57618950	2495	2495	2495	2495	0
637	20241016	094800	57618950	2495	2495	2495	2495	200
638	20241016	094700	57119950	2495	2495	2495	2495	4
639	20241016	094600	57109970	2495	2495	2495	2495	0
640	20241016	094500	57109970	2495	2495	2495	2495	0
641	20241016	094400	57109970	2495	2495	2495	2495	0
642	20241016	094300	57109970	2495	2495	2495	2495	0
643	20241016	094200	57109970	2495	2495	2495	2495	0
644	20241016	094100	57109970	2495	2495	2495	2495	26
645	20241016	094000	57045100	2495	2495	2495	2495	1
646	20241016	093900	57042605	2495	2495	2495	2495	0
647	20241016	093800	57042605	2495	2495	2495	2495	0
648	20241016	093700	57042605	2495	2495	2495	2495	0
649	20241016	093600	57042605	2495	2495	2495	2495	0
650	20241016	093500	57042605	2495	2495	2495	2475	37
651	20241016	093400	56950310	2475	2475	2475	2475	87
652	20241016	093300	56734985	2490	2490	2490	2490	401
653	20241016	093200	55736495	2485	2480	2485	2480	600
654	20241016	093100	54246475	2480	2475	2480	2475	455
655	20241016	093000	53120345	2475	2470	2475	2470	107
656	20241016	092900	52856020	2470	2470	2470	2470	0
657	20241016	092800	52856020	2470	2475	2475	2470	9
658	20241016	092700	52833785	2470	2470	2470	2470	300
659	20241016	092600	52092785	2465	2465	2465	2465	0
660	20241016	092500	52092785	2465	2465	2465	2465	0
661	20241016	092400	52092785	2465	2465	2465	2465	80
662	20241016	092300	51895585	2465	2465	2465	2465	0
663	20241016	092200	51895585	2465	2465	2465	2465	0
664	20241016	092100	51895585	2465	2465	2465	2465	0
665	20241016	092000	51895585	2465	2465	2465	2465	1
666	20241016	091900	51893120	2470	2470	2470	2470	172
667	20241016	091800	51468280	2470	2470	2470	2470	1
668	20241016	091700	51465810	2460	2470	2470	2460	73
669	20241016	091600	51286040	2470	2470	2470	2470	10
670	20241016	091500	51261340	2465	2470	2470	2465	50
671	20241016	091400	51138040	2465	2465	2465	2465	0
672	20241016	091300	51138040	2465	2465	2465	2465	0
673	20241016	091200	51138040	2465	2465	2465	2465	0
674	20241016	091100	51138040	2465	2465	2465	2465	1224
675	20241016	091000	48120880	2465	2465	2465	2465	0
676	20241016	090900	48120880	2465	2465	2465	2465	10
677	20241016	090800	48096230	2465	2465	2465	2465	50
678	20241016	090700	47972980	2465	2460	2465	2460	2005
679	20241016	090600	43040675	2460	2460	2460	2460	1
680	20241016	090500	43038215	2460	2455	2460	2455	7
681	20241016	090400	43021005	2455	2455	2455	2455	0
682	20241016	090300	43021005	2455	2455	2455	2450	8206
683	20241016	090200	22915680	2460	2460	2460	2455	484
684	20241016	090100	21727125	2465	2465	2465	2455	6422
685	20241016	090000	5950790	2470	2485	2485	2470	1701