KissMeData/123890/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	201900	462077130	2945	2945	2945	2945	2432
3	20241016	201800	462077130	2945	2945	2945	2945	0
4	20241016	201700	462077130	2945	2945	2945	2945	0
5	20241016	201600	462077130	2945	2945	2945	2945	0
6	20241016	201500	462077130	2945	2945	2945	2945	0
7	20241016	201400	462077130	2945	2945	2945	2945	0
8	20241016	201300	462077130	2945	2945	2945	2945	0
9	20241016	201200	462077130	2945	2945	2945	2945	0
10	20241016	201100	462077130	2945	2945	2945	2945	0
11	20241016	201000	462077130	2945	2945	2945	2945	0
12	20241016	200900	462077130	2945	2945	2945	2945	0
13	20241016	200800	462077130	2945	2945	2945	2945	0
14	20241016	200700	462077130	2945	2945	2945	2945	0
15	20241016	200600	462077130	2945	2945	2945	2945	0
16	20241016	200500	462077130	2945	2945	2945	2945	0
17	20241016	200400	462077130	2945	2945	2945	2945	0
18	20241016	200300	462077130	2945	2945	2945	2945	0
19	20241016	200200	462077130	2945	2945	2945	2945	0
20	20241016	200100	462077130	2945	2945	2945	2945	0
21	20241016	200000	462077130	2945	2945	2945	2945	0
22	20241016	195900	462077130	2945	2945	2945	2945	0
23	20241016	195800	462077130	2945	2945	2945	2945	0
24	20241016	195700	462077130	2945	2945	2945	2945	0
25	20241016	195600	462077130	2945	2945	2945	2945	0
26	20241016	195500	462077130	2945	2945	2945	2945	0
27	20241016	195400	462077130	2945	2945	2945	2945	0
28	20241016	195300	462077130	2945	2945	2945	2945	0
29	20241016	195200	462077130	2945	2945	2945	2945	0
30	20241016	195100	462077130	2945	2945	2945	2945	0
31	20241016	195000	462077130	2945	2945	2945	2945	0
32	20241016	194900	462077130	2945	2945	2945	2945	2432
33	20241016	194800	462077130	2945	2945	2945	2945	0
34	20241016	194700	462077130	2945	2945	2945	2945	0
35	20241016	194600	462077130	2945	2945	2945	2945	0
36	20241016	194500	462077130	2945	2945	2945	2945	0
37	20241016	194400	462077130	2945	2945	2945	2945	0
38	20241016	194300	462077130	2945	2945	2945	2945	0
39	20241016	194200	462077130	2945	2945	2945	2945	0
40	20241016	194100	462077130	2945	2945	2945	2945	0
41	20241016	194000	462077130	2945	2945	2945	2945	0
42	20241016	193900	462077130	2945	2945	2945	2945	0
43	20241016	193800	462077130	2945	2945	2945	2945	0
44	20241016	193700	462077130	2945	2945	2945	2945	0
45	20241016	193600	462077130	2945	2945	2945	2945	0
46	20241016	193500	462077130	2945	2945	2945	2945	0
47	20241016	193400	462077130	2945	2945	2945	2945	0
48	20241016	193300	462077130	2945	2945	2945	2945	0
49	20241016	193200	462077130	2945	2945	2945	2945	0
50	20241016	193100	462077130	2945	2945	2945	2945	0
51	20241016	193000	462077130	2945	2945	2945	2945	0
52	20241016	192900	462077130	2945	2945	2945	2945	0
53	20241016	192800	462077130	2945	2945	2945	2945	0
54	20241016	192700	462077130	2945	2945	2945	2945	0
55	20241016	192600	462077130	2945	2945	2945	2945	0
56	20241016	192500	462077130	2945	2945	2945	2945	0
57	20241016	192400	462077130	2945	2945	2945	2945	0
58	20241016	192300	462077130	2945	2945	2945	2945	0
59	20241016	192200	462077130	2945	2945	2945	2945	0
60	20241016	192100	462077130	2945	2945	2945	2945	0
61	20241016	192000	462077130	2945	2945	2945	2945	0
62	20241016	191900	462077130	2945	2945	2945	2945	2432
63	20241016	191800	462077130	2945	2945	2945	2945	0
64	20241016	191700	462077130	2945	2945	2945	2945	0
65	20241016	191600	462077130	2945	2945	2945	2945	0
66	20241016	191500	462077130	2945	2945	2945	2945	0
67	20241016	191400	462077130	2945	2945	2945	2945	0
68	20241016	191300	462077130	2945	2945	2945	2945	0
69	20241016	191200	462077130	2945	2945	2945	2945	0
70	20241016	191100	462077130	2945	2945	2945	2945	0
71	20241016	191000	462077130	2945	2945	2945	2945	0
72	20241016	190900	462077130	2945	2945	2945	2945	0
73	20241016	190800	462077130	2945	2945	2945	2945	0
74	20241016	190700	462077130	2945	2945	2945	2945	0
75	20241016	190600	462077130	2945	2945	2945	2945	0
76	20241016	190500	462077130	2945	2945	2945	2945	0
77	20241016	190400	462077130	2945	2945	2945	2945	0
78	20241016	190300	462077130	2945	2945	2945	2945	0
79	20241016	190200	462077130	2945	2945	2945	2945	0
80	20241016	190100	462077130	2945	2945	2945	2945	0
81	20241016	190000	462077130	2945	2945	2945	2945	0
82	20241016	185900	462077130	2945	2945	2945	2945	0
83	20241016	185800	462077130	2945	2945	2945	2945	0
84	20241016	185700	462077130	2945	2945	2945	2945	0
85	20241016	185600	462077130	2945	2945	2945	2945	0
86	20241016	185500	462077130	2945	2945	2945	2945	0
87	20241016	185400	462077130	2945	2945	2945	2945	0
88	20241016	185300	462077130	2945	2945	2945	2945	0
89	20241016	185200	462077130	2945	2945	2945	2945	0
90	20241016	185100	462077130	2945	2945	2945	2945	0
91	20241016	185000	462077130	2945	2945	2945	2945	0
92	20241016	184900	462077130	2945	2945	2945	2945	2432
93	20241016	184800	462077130	2945	2945	2945	2945	0
94	20241016	184700	462077130	2945	2945	2945	2945	0
95	20241016	184600	462077130	2945	2945	2945	2945	0
96	20241016	184500	462077130	2945	2945	2945	2945	0
97	20241016	184400	462077130	2945	2945	2945	2945	0
98	20241016	184300	462077130	2945	2945	2945	2945	0
99	20241016	184200	462077130	2945	2945	2945	2945	0
100	20241016	184100	462077130	2945	2945	2945	2945	0
101	20241016	184000	462077130	2945	2945	2945	2945	0
102	20241016	183900	462077130	2945	2945	2945	2945	0
103	20241016	183800	462077130	2945	2945	2945	2945	0
104	20241016	183700	462077130	2945	2945	2945	2945	0
105	20241016	183600	462077130	2945	2945	2945	2945	0
106	20241016	183500	462077130	2945	2945	2945	2945	0
107	20241016	183400	462077130	2945	2945	2945	2945	0
108	20241016	183300	462077130	2945	2945	2945	2945	0
109	20241016	183200	462077130	2945	2945	2945	2945	0
110	20241016	183100	462077130	2945	2945	2945	2945	0
111	20241016	183000	462077130	2945	2945	2945	2945	0
112	20241016	182900	462077130	2945	2945	2945	2945	0
113	20241016	182800	462077130	2945	2945	2945	2945	0
114	20241016	182700	462077130	2945	2945	2945	2945	0
115	20241016	182600	462077130	2945	2945	2945	2945	0
116	20241016	182500	462077130	2945	2945	2945	2945	0
117	20241016	182400	462077130	2945	2945	2945	2945	0
118	20241016	182300	462077130	2945	2945	2945	2945	0
119	20241016	182200	462077130	2945	2945	2945	2945	0
120	20241016	182100	462077130	2945	2945	2945	2945	0
121	20241016	182000	462077130	2945	2945	2945	2945	0
122	20241016	181900	462077130	2945	2945	2945	2945	2432
123	20241016	181800	462077130	2945	2945	2945	2945	0
124	20241016	181700	462077130	2945	2945	2945	2945	0
125	20241016	181600	462077130	2945	2945	2945	2945	0
126	20241016	181500	462077130	2945	2945	2945	2945	0
127	20241016	181400	462077130	2945	2945	2945	2945	0
128	20241016	181300	462077130	2945	2945	2945	2945	0
129	20241016	181200	462077130	2945	2945	2945	2945	0
130	20241016	181100	462077130	2945	2945	2945	2945	0
131	20241016	181000	462077130	2945	2945	2945	2945	0
132	20241016	180900	462077130	2945	2945	2945	2945	0
133	20241016	180800	462077130	2945	2945	2945	2945	0
134	20241016	180700	462077130	2945	2945	2945	2945	0
135	20241016	180600	462077130	2945	2945	2945	2945	0
136	20241016	180500	462077130	2945	2945	2945	2945	0
137	20241016	180400	462077130	2945	2945	2945	2945	0
138	20241016	180300	462077130	2945	2945	2945	2945	0
139	20241016	180200	462077130	2945	2945	2945	2945	0
140	20241016	180100	462077130	2945	2945	2945	2945	0
141	20241016	180000	462077130	2945	2945	2945	2945	0
142	20241016	175900	462077130	2945	2945	2945	2945	0
143	20241016	175800	462077130	2945	2945	2945	2945	0
144	20241016	175700	462077130	2945	2945	2945	2945	0
145	20241016	175600	462077130	2945	2945	2945	2945	0
146	20241016	175500	462077130	2945	2945	2945	2945	0
147	20241016	175400	462077130	2945	2945	2945	2945	0
148	20241016	175300	462077130	2945	2945	2945	2945	0
149	20241016	175200	462077130	2945	2945	2945	2945	0
150	20241016	175100	462077130	2945	2945	2945	2945	0
151	20241016	175000	462077130	2945	2945	2945	2945	0
152	20241016	174900	462077130	2945	2945	2945	2945	2432
153	20241016	174800	462077130	2945	2945	2945	2945	0
154	20241016	174700	462077130	2945	2945	2945	2945	0
155	20241016	174600	462077130	2945	2945	2945	2945	0
156	20241016	174500	462077130	2945	2945	2945	2945	0
157	20241016	174400	462077130	2945	2945	2945	2945	0
158	20241016	174300	462077130	2945	2945	2945	2945	0
159	20241016	174200	462077130	2945	2945	2945	2945	0
160	20241016	174100	462077130	2945	2945	2945	2945	0
161	20241016	174000	462077130	2945	2945	2945	2945	0
162	20241016	173900	462077130	2945	2945	2945	2945	0
163	20241016	173800	462077130	2945	2945	2945	2945	0
164	20241016	173700	462077130	2945	2945	2945	2945	0
165	20241016	173600	462077130	2945	2945	2945	2945	0
166	20241016	173500	462077130	2945	2945	2945	2945	0
167	20241016	173400	462077130	2945	2945	2945	2945	0
168	20241016	173300	462077130	2945	2945	2945	2945	0
169	20241016	173200	462077130	2945	2945	2945	2945	0
170	20241016	173100	462077130	2945	2945	2945	2945	0
171	20241016	173000	462077130	2945	2945	2945	2945	0
172	20241016	172900	462077130	2945	2945	2945	2945	0
173	20241016	172800	462077130	2945	2945	2945	2945	0
174	20241016	172700	462077130	2945	2945	2945	2945	0
175	20241016	172600	462077130	2945	2945	2945	2945	0
176	20241016	172500	462077130	2945	2945	2945	2945	0
177	20241016	172400	462077130	2945	2945	2945	2945	0
178	20241016	172300	462077130	2945	2945	2945	2945	0
179	20241016	172200	462077130	2945	2945	2945	2945	0
180	20241016	172100	462077130	2945	2945	2945	2945	0
181	20241016	172000	462077130	2945	2945	2945	2945	0
182	20241016	171900	462077130	2945	2945	2945	2945	2432
183	20241016	171800	462077130	2945	2945	2945	2945	0
184	20241016	171700	462077130	2945	2945	2945	2945	0
185	20241016	171600	462077130	2945	2945	2945	2945	0
186	20241016	171500	462077130	2945	2945	2945	2945	0
187	20241016	171400	462077130	2945	2945	2945	2945	0
188	20241016	171300	462077130	2945	2945	2945	2945	0
189	20241016	171200	462077130	2945	2945	2945	2945	0
190	20241016	171100	462077130	2945	2945	2945	2945	0
191	20241016	171000	462077130	2945	2945	2945	2945	0
192	20241016	170900	462077130	2945	2945	2945	2945	0
193	20241016	170800	462077130	2945	2945	2945	2945	0
194	20241016	170700	462077130	2945	2945	2945	2945	0
195	20241016	170600	462077130	2945	2945	2945	2945	0
196	20241016	170500	462077130	2945	2945	2945	2945	0
197	20241016	170400	462077130	2945	2945	2945	2945	0
198	20241016	170300	462077130	2945	2945	2945	2945	0
199	20241016	170200	462077130	2945	2945	2945	2945	0
200	20241016	170100	462077130	2945	2945	2945	2945	0
201	20241016	170000	462077130	2945	2945	2945	2945	0
202	20241016	165900	462077130	2945	2945	2945	2945	0
203	20241016	165800	462077130	2945	2945	2945	2945	0
204	20241016	165700	462077130	2945	2945	2945	2945	0
205	20241016	165600	462077130	2945	2945	2945	2945	0
206	20241016	165500	462077130	2945	2945	2945	2945	0
207	20241016	165400	462077130	2945	2945	2945	2945	0
208	20241016	165300	462077130	2945	2945	2945	2945	0
209	20241016	165200	462077130	2945	2945	2945	2945	0
210	20241016	165100	462077130	2945	2945	2945	2945	0
211	20241016	165000	462077130	2945	2945	2945	2945	0
212	20241016	164900	462077130	2945	2945	2945	2945	2432
213	20241016	164800	462077130	2945	2945	2945	2945	0
214	20241016	164700	462077130	2945	2945	2945	2945	0
215	20241016	164600	462077130	2945	2945	2945	2945	0
216	20241016	164500	462077130	2945	2945	2945	2945	0
217	20241016	164400	462077130	2945	2945	2945	2945	0
218	20241016	164300	462077130	2945	2945	2945	2945	0
219	20241016	164200	462077130	2945	2945	2945	2945	0
220	20241016	164100	462077130	2945	2945	2945	2945	0
221	20241016	164000	462077130	2945	2945	2945	2945	0
222	20241016	163900	462077130	2945	2945	2945	2945	0
223	20241016	163800	462077130	2945	2945	2945	2945	0
224	20241016	163700	462077130	2945	2945	2945	2945	0
225	20241016	163600	462077130	2945	2945	2945	2945	0
226	20241016	163500	462077130	2945	2945	2945	2945	0
227	20241016	163400	462077130	2945	2945	2945	2945	0
228	20241016	163300	462077130	2945	2945	2945	2945	0
229	20241016	163200	462077130	2945	2945	2945	2945	0
230	20241016	163100	462077130	2945	2945	2945	2945	0
231	20241016	163000	462077130	2945	2945	2945	2945	0
232	20241016	162900	462077130	2945	2945	2945	2945	0
233	20241016	162800	462077130	2945	2945	2945	2945	0
234	20241016	162700	462077130	2945	2945	2945	2945	0
235	20241016	162600	462077130	2945	2945	2945	2945	0
236	20241016	162500	462077130	2945	2945	2945	2945	0
237	20241016	162400	462077130	2945	2945	2945	2945	0
238	20241016	162300	462077130	2945	2945	2945	2945	0
239	20241016	162200	462077130	2945	2945	2945	2945	0
240	20241016	162100	462077130	2945	2945	2945	2945	0
241	20241016	162000	462077130	2945	2945	2945	2945	0
242	20241016	161900	462077130	2945	2945	2945	2945	2432
243	20241016	161800	462077130	2945	2945	2945	2945	0
244	20241016	161700	462077130	2945	2945	2945	2945	0
245	20241016	161600	462077130	2945	2945	2945	2945	0
246	20241016	161500	462077130	2945	2945	2945	2945	0
247	20241016	161400	462077130	2945	2945	2945	2945	0
248	20241016	161300	462077130	2945	2945	2945	2945	0
249	20241016	161200	462077130	2945	2945	2945	2945	0
250	20241016	161100	462077130	2945	2945	2945	2945	0
251	20241016	161000	462077130	2945	2945	2945	2945	0
252	20241016	160900	462077130	2945	2945	2945	2945	0
253	20241016	160800	462077130	2945	2945	2945	2945	0
254	20241016	160700	462077130	2945	2945	2945	2945	0
255	20241016	160600	462077130	2945	2945	2945	2945	0
256	20241016	160500	462077130	2945	2945	2945	2945	0
257	20241016	160400	462077130	2945	2945	2945	2945	0
258	20241016	160300	462077130	2945	2945	2945	2945	0
259	20241016	160200	462077130	2945	2945	2945	2945	0
260	20241016	160100	462077130	2945	2945	2945	2945	0
261	20241016	160000	462077130	2945	2945	2945	2945	0
262	20241016	155900	462077130	2945	2945	2945	2945	0
263	20241016	155800	462077130	2945	2945	2945	2945	0
264	20241016	155700	462077130	2945	2945	2945	2945	0
265	20241016	155600	462077130	2945	2945	2945	2945	0
266	20241016	155500	462077130	2945	2945	2945	2945	0
267	20241016	155400	462077130	2945	2945	2945	2945	0
268	20241016	155300	462077130	2945	2945	2945	2945	0
269	20241016	155200	462077130	2945	2945	2945	2945	0
270	20241016	155100	462077130	2945	2945	2945	2945	0
271	20241016	155000	462077130	2945	2945	2945	2945	0
272	20241016	154900	462077130	2945	2945	2945	2945	2432
273	20241016	154800	462077130	2945	2945	2945	2945	0
274	20241016	154700	462077130	2945	2945	2945	2945	0
275	20241016	154600	462077130	2945	2945	2945	2945	0
276	20241016	154500	462077130	2945	2945	2945	2945	0
277	20241016	154400	462077130	2945	2945	2945	2945	0
278	20241016	154300	462077130	2945	2945	2945	2945	0
279	20241016	154200	462077130	2945	2945	2945	2945	0
280	20241016	154100	462077130	2945	2945	2945	2945	0
281	20241016	154000	462077130	2945	2945	2945	2945	0
282	20241016	153900	462077130	2945	2945	2945	2945	0
283	20241016	153800	462077130	2945	2945	2945	2945	0
284	20241016	153700	462077130	2945	2945	2945	2945	0
285	20241016	153600	462077130	2945	2945	2945	2945	0
286	20241016	153500	462077130	2945	2945	2945	2945	0
287	20241016	153400	462077130	2945	2945	2945	2945	0
288	20241016	153300	462077130	2945	2945	2945	2945	0
289	20241016	153200	462077130	2945	2945	2945	2945	0
290	20241016	153100	462077130	2945	2945	2945	2945	0
291	20241016	153000	462077130	2945	2945	2945	2945	2432
292	20241016	152900	454914890	2950	2950	2950	2950	0
293	20241016	152800	454914890	2950	2950	2950	2950	0
294	20241016	152700	454914890	2950	2950	2950	2950	0
295	20241016	152600	454914890	2950	2950	2950	2950	0
296	20241016	152500	454914890	2950	2950	2950	2950	0
297	20241016	152400	454914890	2950	2950	2950	2950	0
298	20241016	152300	454914890	2950	2950	2950	2950	0
299	20241016	152200	454914890	2950	2950	2950	2950	0
300	20241016	152100	454914890	2950	2950	2950	2950	0
301	20241016	152000	454914890	2950	2950	2950	2950	0
302	20241016	151900	454914890	2950	2950	2950	2945	544
303	20241016	151800	453312135	2950	2950	2950	2950	2
304	20241016	151700	453306235	2950	2950	2950	2950	50
305	20241016	151600	453158735	2950	2950	2950	2950	2047
306	20241016	151500	447120085	2955	2955	2955	2955	60
307	20241016	151400	446942785	2955	2955	2955	2955	7
308	20241016	151300	446922100	2955	2950	2955	2950	2336
309	20241016	151200	440023985	2950	2950	2950	2950	43
310	20241016	151100	439897135	2950	2950	2950	2950	217
311	20241016	151000	439256985	2950	2950	2950	2950	50
312	20241016	150900	439109485	2950	2950	2950	2950	14
313	20241016	150800	439068185	2950	2945	2950	2945	495
314	20241016	150700	437610380	2945	2945	2945	2945	43
315	20241016	150600	437483745	2945	2945	2945	2945	14
316	20241016	150500	437442515	2945	2945	2945	2945	114
317	20241016	150400	437106785	2945	2950	2950	2945	287
318	20241016	150300	436261540	2950	2950	2950	2950	13
319	20241016	150200	436223190	2950	2950	2950	2950	349
320	20241016	150100	435193640	2950	2950	2950	2950	6
321	20241016	150000	435175940	2950	2950	2950	2950	7
322	20241016	145900	435155290	2950	2945	2950	2940	19511
323	20241016	145800	377790225	2945	2945	2945	2945	210
324	20241016	145700	377171775	2945	2940	2945	2940	148
325	20241016	145600	376736590	2945	2945	2945	2945	14
326	20241016	145500	376695360	2945	2945	2945	2945	13
327	20241016	145400	376657075	2940	2945	2945	2940	150
328	20241016	145300	376216035	2945	2940	2945	2940	153
329	20241016	145200	375766150	2945	2945	2945	2945	18
330	20241016	145100	375713140	2945	2945	2945	2940	151
331	20241016	145000	375269140	2945	2940	2945	2940	155
332	20241016	144900	374813365	2945	2945	2945	2945	14
333	20241016	144800	374772135	2945	2940	2945	2940	155
334	20241016	144700	374316395	2945	2945	2945	2945	34
335	20241016	144600	374216265	2945	2945	2945	2945	13
336	20241016	144500	374177980	2945	2945	2945	2940	62
337	20241016	144400	373995640	2945	2945	2945	2945	744
338	20241016	144300	371804560	2945	2945	2945	2945	23
339	20241016	144200	371736825	2945	2950	2950	2945	765
340	20241016	144100	369483865	2950	2950	2950	2950	6
341	20241016	144000	369466165	2950	2950	2950	2950	16
342	20241016	143900	369418965	2950	2950	2950	2950	13
343	20241016	143800	369380615	2945	2945	2950	2945	320
344	20241016	143700	368438210	2945	2945	2945	2945	19
345	20241016	143600	368382255	2945	2945	2945	2945	14
346	20241016	143500	368341025	2945	2945	2945	2945	83
347	20241016	143400	368096590	2950	2950	2950	2950	44
348	20241016	143300	367966790	2950	2945	2950	2945	147
349	20241016	143200	367533810	2950	2950	2950	2950	14
350	20241016	143100	367492510	2950	2950	2950	2950	7
351	20241016	143000	367471860	2950	2950	2950	2950	14
352	20241016	142900	367430560	2950	2950	2950	2950	13
353	20241016	142800	367392210	2950	2950	2950	2950	7
354	20241016	142700	367371560	2950	2950	2950	2950	13
355	20241016	142600	367333210	2950	2945	2950	2945	812
356	20241016	142500	364941815	2945	2945	2945	2945	14
357	20241016	142400	364900585	2945	2945	2945	2940	152
358	20241016	142300	364453630	2945	2945	2945	2945	23
359	20241016	142200	364385895	2945	2945	2945	2945	33
360	20241016	142100	364288710	2945	2945	2945	2945	3397
361	20241016	142000	354284545	2950	2950	2950	2950	13
362	20241016	141900	354246195	2950	2950	2950	2950	26
363	20241016	141800	354169495	2950	2950	2950	2950	8
364	20241016	141700	354145895	2950	2950	2950	2950	18
365	20241016	141600	354092795	2950	2950	2950	2950	50
366	20241016	141500	353945295	2950	2950	2950	2950	450
367	20241016	141400	352617795	2950	2950	2950	2945	155
368	20241016	141300	352161240	2950	2950	2950	2950	13
369	20241016	141200	352122890	2950	2950	2950	2950	13
370	20241016	141100	352084540	2950	2950	2950	2950	7
371	20241016	141000	352063890	2950	2950	2950	2945	595
372	20241016	140900	350309325	2950	2950	2950	2950	23
373	20241016	140800	350241475	2950	2950	2950	2950	6
374	20241016	140700	350223775	2950	2945	2950	2945	213
375	20241016	140600	349596425	2950	2950	2950	2950	13
376	20241016	140500	349558075	2950	2950	2950	2950	7
377	20241016	140400	349537425	2950	2950	2950	2950	16
378	20241016	140300	349490225	2950	2950	2950	2950	13
379	20241016	140200	349451875	2950	2955	2955	2950	697
380	20241016	140100	347395655	2955	2955	2955	2955	7
381	20241016	140000	347374970	2955	2955	2955	2955	13
382	20241016	135900	347336555	2955	2955	2955	2955	13
383	20241016	135800	347298140	2955	2955	2955	2955	7
384	20241016	135700	347277455	2955	2950	2955	2950	1310
385	20241016	135600	343406430	2955	2950	2955	2950	241
386	20241016	135500	342695430	2950	2945	2950	2945	2508
387	20241016	135400	335296835	2950	2950	2950	2945	158
388	20241016	135300	334831435	2950	2950	2950	2950	13
389	20241016	135200	334793085	2950	2950	2950	2950	13
390	20241016	135100	334754735	2945	2945	2950	2945	185
391	20241016	135000	334209875	2950	2950	2950	2945	155
392	20241016	134900	333753335	2950	2950	2950	2950	13
393	20241016	134800	333714985	2950	2945	2950	2945	150
394	20241016	134700	333273200	2950	2950	2950	2950	13
395	20241016	134600	333234850	2950	2950	2950	2945	152
396	20241016	134500	332787145	2950	2950	2950	2950	6
397	20241016	134400	332769445	2950	2945	2950	2945	1077
398	20241016	134300	329597610	2950	2950	2950	2950	13
399	20241016	134200	329559260	2945	2950	2950	2945	147
400	20241016	134100	329126280	2950	2950	2950	2950	6
401	20241016	134000	329108580	2950	2950	2950	2950	13
402	20241016	133900	329070230	2950	2950	2950	2950	17
403	20241016	133800	329020080	2945	2950	2950	2945	148
404	20241016	133700	328584190	2950	2950	2950	2950	13
405	20241016	133600	328545840	2950	2950	2950	2950	13
406	20241016	133500	328507490	2950	2950	2950	2950	7
407	20241016	133400	328486840	2950	2950	2950	2950	13
408	20241016	133300	328448490	2945	2950	2950	2945	148
409	20241016	133200	328012565	2945	2950	2950	2945	207
410	20241016	133100	327402915	2950	2945	2950	2945	152
411	20241016	133000	326955205	2950	2945	2950	2945	190
412	20241016	132900	326395590	2950	2950	2950	2950	513
413	20241016	132800	324882240	2945	2950	2950	2945	242
414	20241016	132700	324169515	2950	2950	2950	2950	126
415	20241016	132600	323797815	2950	2950	2950	2950	23
416	20241016	132500	323729965	2950	2950	2950	2950	8
417	20241016	132400	323706365	2950	2950	2950	2950	20
418	20241016	132300	323647365	2950	2950	2950	2950	13
419	20241016	132200	323609015	2950	2950	2950	2950	7
420	20241016	132100	323588365	2950	2950	2950	2950	46
421	20241016	132000	323452665	2950	2950	2950	2950	13
422	20241016	131900	323414315	2950	2950	2950	2950	24
423	20241016	131800	323343515	2950	2950	2950	2950	6
424	20241016	131700	323325815	2950	2950	2950	2950	10
425	20241016	131600	323296315	2950	2945	2950	2945	624
426	20241016	131500	321458630	2945	2945	2945	2945	82
427	20241016	131400	321217140	2945	2945	2945	2945	110
428	20241016	131300	320893190	2945	2945	2945	2945	329
429	20241016	131200	319924285	2945	2945	2945	2945	0
430	20241016	131100	319924285	2945	2945	2945	2945	0
431	20241016	131000	319924285	2945	2945	2945	2945	0
432	20241016	130900	319924285	2945	2945	2945	2945	319
433	20241016	130800	318984830	2945	2945	2945	2945	24
434	20241016	130700	318914150	2945	2950	2950	2945	714
435	20241016	130600	316811390	2950	2950	2950	2950	10
436	20241016	130500	316781890	2950	2950	2950	2945	146
437	20241016	130400	316351865	2950	2950	2950	2950	10
438	20241016	130300	316322365	2950	2950	2950	2950	11
439	20241016	130200	316289915	2950	2945	2950	2945	27
440	20241016	130100	316210350	2950	2950	2950	2950	11
441	20241016	130000	316177900	2950	2950	2950	2950	313
442	20241016	125900	315254550	2950	2950	2950	2950	180
443	20241016	125800	314723550	2950	2950	2950	2950	12
444	20241016	125700	314688150	2950	2950	2950	2945	157
445	20241016	125600	314225720	2950	2950	2950	2950	203
446	20241016	125500	313626870	2950	2950	2950	2950	30
447	20241016	125400	313538370	2950	2950	2950	2950	11
448	20241016	125300	313505920	2950	2950	2950	2950	10
449	20241016	125200	313476420	2950	2950	2950	2950	185
450	20241016	125100	312930670	2950	2950	2950	2950	15
451	20241016	125000	312886420	2950	2950	2950	2950	181
452	20241016	124900	312352470	2950	2950	2950	2950	10
453	20241016	124800	312322970	2945	2945	2945	2945	31
454	20241016	124700	312231675	2945	2945	2945	2945	46
455	20241016	124600	312096205	2945	2945	2945	2945	46
456	20241016	124500	311960735	2945	2945	2945	2945	183
457	20241016	124400	311421800	2945	2940	2945	2940	161
458	20241016	124300	310948360	2945	2945	2945	2945	17
459	20241016	124200	310898295	2945	2945	2945	2945	1083
460	20241016	124100	307708860	2945	2945	2945	2940	161
461	20241016	124000	307235430	2945	2945	2945	2945	1003
462	20241016	123900	304281595	2945	2945	2945	2945	30
463	20241016	123800	304193245	2940	2940	2940	2940	0
464	20241016	123700	304193245	2940	2945	2945	2940	446
465	20241016	123600	302881995	2945	2945	2945	2945	30
466	20241016	123500	302793645	2940	2940	2940	2940	0
467	20241016	123400	302793645	2940	2940	2940	2940	444
468	20241016	123300	301488285	2945	2945	2945	2935	7448
469	20241016	123200	279589625	2940	2940	2940	2940	0
470	20241016	123100	279589625	2940	2940	2940	2940	666
471	20241016	123000	277631585	2945	2945	2945	2945	29
472	20241016	122900	277546180	2945	2945	2945	2945	0
473	20241016	122800	277546180	2945	2945	2945	2945	30
474	20241016	122700	277457830	2945	2940	2945	2940	139
475	20241016	122600	277049160	2945	2945	2945	2945	38
476	20241016	122500	276937250	2945	2945	2945	2945	3
477	20241016	122400	276928415	2945	2945	2945	2945	1
478	20241016	122300	276925470	2940	2940	2940	2940	142
479	20241016	122200	276507990	2940	2940	2945	2940	401
480	20241016	122100	275328865	2945	2945	2945	2945	0
481	20241016	122000	275328865	2945	2945	2945	2945	1066
482	20241016	121900	272189495	2945	2945	2945	2940	189
483	20241016	121800	271633580	2945	2945	2945	2945	1038
484	20241016	121700	268576670	2940	2940	2940	2940	1000
485	20241016	121600	265636670	2945	2945	2945	2945	98
486	20241016	121500	265348060	2945	2945	2945	2945	40
487	20241016	121400	265230260	2945	2950	2950	2945	3598
488	20241016	121300	254634130	2950	2950	2950	2950	0
489	20241016	121200	254634130	2950	2950	2950	2950	2
490	20241016	121100	254628230	2950	2950	2950	2950	38
491	20241016	121000	254516130	2950	2950	2950	2950	902
492	20241016	120900	251855230	2950	2945	2950	2945	142
493	20241016	120800	251437035	2950	2950	2950	2950	37
494	20241016	120700	251327885	2950	2950	2950	2950	10
495	20241016	120600	251298385	2950	2945	2950	2945	211
496	20241016	120500	250676670	2950	2950	2950	2950	15
497	20241016	120400	250632420	2950	2950	2950	2950	77
498	20241016	120300	250405270	2950	2950	2950	2950	0
499	20241016	120200	250405270	2950	2950	2950	2950	444
500	20241016	120100	249095470	2950	2950	2950	2950	0
501	20241016	120000	249095470	2950	2950	2950	2950	38
502	20241016	115900	248983370	2950	2945	2950	2945	23
503	20241016	115800	248915625	2950	2950	2950	2950	0
504	20241016	115700	248915625	2950	2950	2950	2950	837
505	20241016	115600	246446475	2945	2945	2945	2945	26
506	20241016	115500	246369905	2945	2945	2945	2945	0
507	20241016	115400	246369905	2945	2945	2945	2945	148
508	20241016	115300	245934045	2950	2950	2950	2950	159
509	20241016	115200	245464995	2945	2945	2945	2945	139
510	20241016	115100	245055640	2950	2950	2950	2950	100
511	20241016	115000	244760640	2950	2950	2950	2950	122
512	20241016	114900	244400740	2950	2950	2950	2950	1
513	20241016	114800	244397790	2950	2950	2950	2950	0
514	20241016	114700	244397790	2950	2950	2950	2950	0
515	20241016	114600	244397790	2950	2950	2950	2950	37
516	20241016	114500	244288640	2950	2950	2950	2950	10
517	20241016	114400	244259140	2950	2950	2950	2950	1
518	20241016	114300	244256190	2950	2950	2950	2950	1
519	20241016	114200	244253240	2950	2950	2950	2950	38
520	20241016	114100	244141140	2950	2950	2950	2950	66
521	20241016	114000	243946440	2950	2945	2950	2945	300
522	20241016	113900	243062935	2950	2950	2950	2950	1
523	20241016	113800	243059985	2950	2950	2950	2950	0
524	20241016	113700	243059985	2950	2950	2950	2950	0
525	20241016	113600	243059985	2950	2945	2950	2945	195
526	20241016	113500	242485700	2945	2945	2945	2945	113
527	20241016	113400	242152915	2940	2945	2945	2940	3208
528	20241016	113300	232714235	2945	2945	2945	2945	0
529	20241016	113200	232714235	2945	2950	2950	2945	1332
530	20241016	113100	228789275	2950	2950	2950	2950	1
531	20241016	113000	228786325	2945	2945	2945	2945	0
532	20241016	112900	228786325	2945	2945	2945	2945	0
533	20241016	112800	228786325	2945	2945	2945	2945	585
534	20241016	112700	227063500	2950	2950	2950	2950	25
535	20241016	112600	226989750	2945	2945	2945	2945	0
536	20241016	112500	226989750	2945	2945	2945	2945	0
537	20241016	112400	226989750	2945	2950	2950	2945	301
538	20241016	112300	226101805	2945	2945	2945	2945	0
539	20241016	112200	226101805	2945	2945	2945	2945	0
540	20241016	112100	226101805	2945	2945	2945	2945	148
541	20241016	112000	225665945	2945	2945	2945	2945	0
542	20241016	111900	225665945	2945	2945	2945	2945	47
543	20241016	111800	225527530	2945	2945	2945	2945	48
544	20241016	111700	225386170	2950	2945	2950	2945	37
545	20241016	111600	225277175	2950	2940	2950	2940	62
546	20241016	111500	225094570	2940	2945	2950	2940	697
547	20241016	111400	223040880	2945	2950	2955	2945	956
548	20241016	111300	220217505	2950	2950	2950	2945	1325
549	20241016	111200	216308905	2945	2945	2950	2940	752
550	20241016	111100	214093230	2945	2945	2945	2945	781
551	20241016	111000	211793185	2945	2945	2945	2945	142
552	20241016	110900	211374995	2950	2950	2950	2950	0
553	20241016	110800	211374995	2950	2950	2950	2950	32
554	20241016	110700	211280595	2950	2950	2950	2950	0
555	20241016	110600	211280595	2950	2950	2950	2950	5
556	20241016	110500	211265845	2950	2950	2950	2950	1
557	20241016	110400	211262895	2950	2950	2950	2950	0
558	20241016	110300	211262895	2950	2950	2950	2950	0
559	20241016	110200	211262895	2950	2950	2950	2950	0
560	20241016	110100	211262895	2950	2950	2950	2950	338
561	20241016	110000	210265795	2950	2950	2950	2950	13
562	20241016	105900	210227445	2945	2945	2945	2945	0
563	20241016	105800	210227445	2945	2945	2945	2945	0
564	20241016	105700	210227445	2945	2945	2945	2945	1
565	20241016	105600	210224500	2945	2945	2945	2945	3
566	20241016	105500	210215665	2945	2945	2945	2945	201
567	20241016	105400	209623720	2945	2945	2945	2945	0
568	20241016	105300	209623720	2945	2940	2945	2940	1252
569	20241016	105200	205941730	2940	2940	2940	2940	888
570	20241016	105100	203331010	2945	2945	2945	2945	880
571	20241016	105000	200739410	2945	2945	2945	2945	3
572	20241016	104900	200730575	2945	2945	2945	2945	22
573	20241016	104800	200665785	2945	2945	2945	2945	50
574	20241016	104700	200518535	2945	2940	2945	2940	940
575	20241016	104600	197754920	2940	2940	2940	2940	9343
576	20241016	104500	170286500	2945	2945	2945	2945	2
577	20241016	104400	170280610	2940	2940	2940	2940	300
578	20241016	104300	169398610	2940	2940	2940	2940	216
579	20241016	104200	168763570	2940	2945	2945	2940	443
580	20241016	104100	167460720	2945	2945	2945	2945	2367
581	20241016	104000	160489905	2950	2950	2950	2945	1332
582	20241016	103900	156562725	2950	2950	2950	2950	0
583	20241016	103800	156562725	2950	2950	2950	2950	4
584	20241016	103700	156550925	2950	2950	2950	2945	152
585	20241016	103600	156102775	2950	2945	2950	2945	159
586	20241016	103500	155634445	2950	2950	2950	2950	3
587	20241016	103400	155625595	2950	2950	2950	2950	1
588	20241016	103300	155622645	2945	2945	2945	2945	0
589	20241016	103200	155622645	2945	2945	2950	2945	288
590	20241016	103100	154774435	2950	2950	2950	2950	3
591	20241016	103000	154765585	2950	2950	2950	2950	4
592	20241016	102900	154753785	2950	2950	2950	2950	666
593	20241016	102800	152789085	2950	2950	2950	2950	1
594	20241016	102700	152786135	2950	2950	2950	2950	0
595	20241016	102600	152786135	2950	2945	2950	2945	370
596	20241016	102500	151695370	2945	2945	2945	2945	0
597	20241016	102400	151695370	2945	2945	2945	2945	0
598	20241016	102300	151695370	2945	2945	2945	2945	100
599	20241016	102200	151400870	2945	2950	2950	2945	165
600	20241016	102100	150914865	2950	2950	2950	2950	250
601	20241016	102000	150177365	2950	2950	2950	2950	0
602	20241016	101900	150177365	2950	2945	2950	2945	16
603	20241016	101800	150130235	2950	2950	2950	2950	0
604	20241016	101700	150130235	2950	2950	2950	2950	10
605	20241016	101600	150100735	2950	2950	2950	2950	20
606	20241016	101500	150041735	2950	2950	2950	2950	0
607	20241016	101400	150041735	2950	2950	2950	2945	5212
608	20241016	101300	134670730	2950	2950	2950	2950	0
609	20241016	101200	134670730	2950	2950	2950	2950	97
610	20241016	101100	134384580	2950	2950	2950	2950	0
611	20241016	101000	134384580	2950	2950	2950	2950	2
612	20241016	100900	134378680	2950	2950	2950	2950	0
613	20241016	100800	134378680	2950	2950	2950	2950	891
614	20241016	100700	131750230	2950	2950	2950	2950	704
615	20241016	100600	129673430	2950	2950	2950	2950	3
616	20241016	100500	129664580	2950	2950	2950	2950	2
617	20241016	100400	129658680	2950	2945	2950	2945	361
618	20241016	100300	128595420	2945	2945	2945	2945	5
619	20241016	100200	128580695	2945	2950	2950	2945	288
620	20241016	100100	127732530	2945	2945	2945	2945	230
621	20241016	100000	127055180	2945	2945	2945	2945	34
622	20241016	095900	126955050	2945	2945	2945	2945	313
623	20241016	095800	126033265	2950	2950	2950	2950	1
624	20241016	095700	126030315	2950	2950	2950	2950	0
625	20241016	095600	126030315	2950	2950	2950	2950	0
626	20241016	095500	126030315	2950	2950	2950	2950	1
627	20241016	095400	126027365	2950	2950	2950	2950	444
628	20241016	095300	124717565	2950	2950	2950	2950	1585
629	20241016	095200	120041815	2945	2945	2945	2945	296
630	20241016	095100	119170095	2945	2945	2945	2945	0
631	20241016	095000	119170095	2945	2945	2945	2945	0
632	20241016	094900	119170095	2945	2945	2945	2945	383
633	20241016	094800	118042160	2945	2945	2945	2945	0
634	20241016	094700	118042160	2945	2945	2945	2945	71
635	20241016	094600	117833065	2940	2940	2945	2940	586
636	20241016	094500	116110200	2945	2940	2945	2940	1115
637	20241016	094400	112829280	2940	2940	2940	2940	44
638	20241016	094300	112699920	2945	2940	2945	2940	652
639	20241016	094200	110780520	2945	2945	2945	2945	0
640	20241016	094100	110780520	2945	2945	2945	2945	50
641	20241016	094000	110633270	2945	2945	2945	2940	20
642	20241016	093900	110574420	2945	2940	2945	2940	159
643	20241016	093800	110106850	2945	2940	2945	2940	47
644	20241016	093700	109968460	2945	2945	2945	2945	21
645	20241016	093600	109906615	2945	2950	2950	2945	605
646	20241016	093500	108124885	2950	2950	2950	2950	219
647	20241016	093400	107478835	2950	2950	2950	2950	36
648	20241016	093300	107372635	2950	2950	2950	2950	148
649	20241016	093200	106936035	2950	2950	2950	2950	41
650	20241016	093100	106815085	2950	2945	2950	2945	1033
651	20241016	093000	103770675	2945	2950	2950	2945	3750
652	20241016	092900	92725935	2955	2955	2955	2955	0
653	20241016	092800	92725935	2955	2955	2955	2955	2
654	20241016	092700	92720025	2955	2955	2955	2955	0
655	20241016	092600	92720025	2955	2955	2955	2955	5
656	20241016	092500	92705250	2960	2955	2960	2955	334
657	20241016	092400	91716630	2955	2960	2965	2955	4469
658	20241016	092300	78490595	2960	2950	2960	2950	6009
659	20241016	092200	60744030	2950	2945	2950	2945	3
660	20241016	092100	60735185	2945	2945	2950	2945	9
661	20241016	092000	60708665	2945	2945	2945	2945	3
662	20241016	091900	60699830	2950	2950	2950	2950	0
663	20241016	091800	60699830	2950	2940	2950	2935	8776
664	20241016	091700	34928565	2940	2945	2945	2940	894
665	20241016	091600	32300175	2945	2950	2950	2945	542
666	20241016	091500	30701750	2945	2945	2945	2945	867
667	20241016	091400	28148435	2950	2950	2950	2950	889
668	20241016	091300	25525885	2950	2945	2950	2945	273
669	20241016	091200	24720790	2945	2945	2945	2945	2
670	20241016	091100	24714900	2940	2950	2950	2940	2058
671	20241016	091000	18664060	2950	2950	2950	2950	0
672	20241016	090900	18664060	2950	2950	2950	2950	7
673	20241016	090800	18643410	2950	2950	2950	2945	1113
674	20241016	090700	15364500	2950	2955	2955	2950	668
675	20241016	090600	13390570	2955	2950	2955	2950	2446
676	20241016	090500	6168190	2940	2945	2945	2940	690
677	20241016	090400	4138885	2950	2950	2950	2950	37
678	20241016	090300	4029735	2950	2950	2950	2950	2
679	20241016	090200	4023835	2955	2960	2960	2950	517
680	20241016	090100	2498670	2950	2950	2950	2950	295
681	20241016	090000	1628420	2960	2950	2960	2950	552