KissMeData/333430/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	211900	135192890	2950	2950	2950	2950	1265
3	20241014	211800	135192890	2950	2950	2950	2950	0
4	20241014	211700	135192890	2950	2950	2950	2950	0
5	20241014	211600	135192890	2950	2950	2950	2950	0
6	20241014	211500	135192890	2950	2950	2950	2950	0
7	20241014	211400	135192890	2950	2950	2950	2950	0
8	20241014	211300	135192890	2950	2950	2950	2950	0
9	20241014	211200	135192890	2950	2950	2950	2950	0
10	20241014	211100	135192890	2950	2950	2950	2950	0
11	20241014	211000	135192890	2950	2950	2950	2950	0
12	20241014	210900	135192890	2950	2950	2950	2950	0
13	20241014	210800	135192890	2950	2950	2950	2950	0
14	20241014	210700	135192890	2950	2950	2950	2950	0
15	20241014	210600	135192890	2950	2950	2950	2950	0
16	20241014	210500	135192890	2950	2950	2950	2950	0
17	20241014	210400	135192890	2950	2950	2950	2950	0
18	20241014	210300	135192890	2950	2950	2950	2950	0
19	20241014	210200	135192890	2950	2950	2950	2950	0
20	20241014	210100	135192890	2950	2950	2950	2950	0
21	20241014	210000	135192890	2950	2950	2950	2950	0
22	20241014	205900	135192890	2950	2950	2950	2950	0
23	20241014	205800	135192890	2950	2950	2950	2950	0
24	20241014	205700	135192890	2950	2950	2950	2950	0
25	20241014	205600	135192890	2950	2950	2950	2950	0
26	20241014	205500	135192890	2950	2950	2950	2950	0
27	20241014	205400	135192890	2950	2950	2950	2950	0
28	20241014	205300	135192890	2950	2950	2950	2950	0
29	20241014	205200	135192890	2950	2950	2950	2950	0
30	20241014	205100	135192890	2950	2950	2950	2950	0
31	20241014	205000	135192890	2950	2950	2950	2950	0
32	20241014	204900	135192890	2950	2950	2950	2950	1265
33	20241014	204800	135192890	2950	2950	2950	2950	0
34	20241014	204700	135192890	2950	2950	2950	2950	0
35	20241014	204600	135192890	2950	2950	2950	2950	0
36	20241014	204500	135192890	2950	2950	2950	2950	0
37	20241014	204400	135192890	2950	2950	2950	2950	0
38	20241014	204300	135192890	2950	2950	2950	2950	0
39	20241014	204200	135192890	2950	2950	2950	2950	0
40	20241014	204100	135192890	2950	2950	2950	2950	0
41	20241014	204000	135192890	2950	2950	2950	2950	0
42	20241014	203900	135192890	2950	2950	2950	2950	0
43	20241014	203800	135192890	2950	2950	2950	2950	0
44	20241014	203700	135192890	2950	2950	2950	2950	0
45	20241014	203600	135192890	2950	2950	2950	2950	0
46	20241014	203500	135192890	2950	2950	2950	2950	0
47	20241014	203400	135192890	2950	2950	2950	2950	0
48	20241014	203300	135192890	2950	2950	2950	2950	0
49	20241014	203200	135192890	2950	2950	2950	2950	0
50	20241014	203100	135192890	2950	2950	2950	2950	0
51	20241014	203000	135192890	2950	2950	2950	2950	0
52	20241014	202900	135192890	2950	2950	2950	2950	0
53	20241014	202800	135192890	2950	2950	2950	2950	0
54	20241014	202700	135192890	2950	2950	2950	2950	0
55	20241014	202600	135192890	2950	2950	2950	2950	0
56	20241014	202500	135192890	2950	2950	2950	2950	0
57	20241014	202400	135192890	2950	2950	2950	2950	0
58	20241014	202300	135192890	2950	2950	2950	2950	0
59	20241014	202200	135192890	2950	2950	2950	2950	0
60	20241014	202100	135192890	2950	2950	2950	2950	0
61	20241014	202000	135192890	2950	2950	2950	2950	0
62	20241014	201900	135192890	2950	2950	2950	2950	1265
63	20241014	201800	135192890	2950	2950	2950	2950	0
64	20241014	201700	135192890	2950	2950	2950	2950	0
65	20241014	201600	135192890	2950	2950	2950	2950	0
66	20241014	201500	135192890	2950	2950	2950	2950	0
67	20241014	201400	135192890	2950	2950	2950	2950	0
68	20241014	201300	135192890	2950	2950	2950	2950	0
69	20241014	201200	135192890	2950	2950	2950	2950	0
70	20241014	201100	135192890	2950	2950	2950	2950	0
71	20241014	201000	135192890	2950	2950	2950	2950	0
72	20241014	200900	135192890	2950	2950	2950	2950	0
73	20241014	200800	135192890	2950	2950	2950	2950	0
74	20241014	200700	135192890	2950	2950	2950	2950	0
75	20241014	200600	135192890	2950	2950	2950	2950	0
76	20241014	200500	135192890	2950	2950	2950	2950	0
77	20241014	200400	135192890	2950	2950	2950	2950	0
78	20241014	200300	135192890	2950	2950	2950	2950	0
79	20241014	200200	135192890	2950	2950	2950	2950	0
80	20241014	200100	135192890	2950	2950	2950	2950	0
81	20241014	200000	135192890	2950	2950	2950	2950	0
82	20241014	195900	135192890	2950	2950	2950	2950	0
83	20241014	195800	135192890	2950	2950	2950	2950	0
84	20241014	195700	135192890	2950	2950	2950	2950	0
85	20241014	195600	135192890	2950	2950	2950	2950	0
86	20241014	195500	135192890	2950	2950	2950	2950	0
87	20241014	195400	135192890	2950	2950	2950	2950	0
88	20241014	195300	135192890	2950	2950	2950	2950	0
89	20241014	195200	135192890	2950	2950	2950	2950	0
90	20241014	195100	135192890	2950	2950	2950	2950	0
91	20241014	195000	135192890	2950	2950	2950	2950	0
92	20241014	194900	135192890	2950	2950	2950	2950	1265
93	20241014	194800	135192890	2950	2950	2950	2950	0
94	20241014	194700	135192890	2950	2950	2950	2950	0
95	20241014	194600	135192890	2950	2950	2950	2950	0
96	20241014	194500	135192890	2950	2950	2950	2950	0
97	20241014	194400	135192890	2950	2950	2950	2950	0
98	20241014	194300	135192890	2950	2950	2950	2950	0
99	20241014	194200	135192890	2950	2950	2950	2950	0
100	20241014	194100	135192890	2950	2950	2950	2950	0
101	20241014	194000	135192890	2950	2950	2950	2950	0
102	20241014	193900	135192890	2950	2950	2950	2950	0
103	20241014	193800	135192890	2950	2950	2950	2950	0
104	20241014	193700	135192890	2950	2950	2950	2950	0
105	20241014	193600	135192890	2950	2950	2950	2950	0
106	20241014	193500	135192890	2950	2950	2950	2950	0
107	20241014	193400	135192890	2950	2950	2950	2950	0
108	20241014	193300	135192890	2950	2950	2950	2950	0
109	20241014	193200	135192890	2950	2950	2950	2950	0
110	20241014	193100	135192890	2950	2950	2950	2950	0
111	20241014	193000	135192890	2950	2950	2950	2950	0
112	20241014	192900	135192890	2950	2950	2950	2950	0
113	20241014	192800	135192890	2950	2950	2950	2950	0
114	20241014	192700	135192890	2950	2950	2950	2950	0
115	20241014	192600	135192890	2950	2950	2950	2950	0
116	20241014	192500	135192890	2950	2950	2950	2950	0
117	20241014	192400	135192890	2950	2950	2950	2950	0
118	20241014	192300	135192890	2950	2950	2950	2950	0
119	20241014	192200	135192890	2950	2950	2950	2950	0
120	20241014	192100	135192890	2950	2950	2950	2950	0
121	20241014	192000	135192890	2950	2950	2950	2950	0
122	20241014	191900	135192890	2950	2950	2950	2950	1265
123	20241014	191800	135192890	2950	2950	2950	2950	0
124	20241014	191700	135192890	2950	2950	2950	2950	0
125	20241014	191600	135192890	2950	2950	2950	2950	0
126	20241014	191500	135192890	2950	2950	2950	2950	0
127	20241014	191400	135192890	2950	2950	2950	2950	0
128	20241014	191300	135192890	2950	2950	2950	2950	0
129	20241014	191200	135192890	2950	2950	2950	2950	0
130	20241014	191100	135192890	2950	2950	2950	2950	0
131	20241014	191000	135192890	2950	2950	2950	2950	0
132	20241014	190900	135192890	2950	2950	2950	2950	0
133	20241014	190800	135192890	2950	2950	2950	2950	0
134	20241014	190700	135192890	2950	2950	2950	2950	0
135	20241014	190600	135192890	2950	2950	2950	2950	0
136	20241014	190500	135192890	2950	2950	2950	2950	0
137	20241014	190400	135192890	2950	2950	2950	2950	0
138	20241014	190300	135192890	2950	2950	2950	2950	0
139	20241014	190200	135192890	2950	2950	2950	2950	0
140	20241014	190100	135192890	2950	2950	2950	2950	0
141	20241014	190000	135192890	2950	2950	2950	2950	0
142	20241014	185900	135192890	2950	2950	2950	2950	0
143	20241014	185800	135192890	2950	2950	2950	2950	0
144	20241014	185700	135192890	2950	2950	2950	2950	0
145	20241014	185600	135192890	2950	2950	2950	2950	0
146	20241014	185500	135192890	2950	2950	2950	2950	0
147	20241014	185400	135192890	2950	2950	2950	2950	0
148	20241014	185300	135192890	2950	2950	2950	2950	0
149	20241014	185200	135192890	2950	2950	2950	2950	0
150	20241014	185100	135192890	2950	2950	2950	2950	0
151	20241014	185000	135192890	2950	2950	2950	2950	0
152	20241014	184900	135192890	2950	2950	2950	2950	1265
153	20241014	184800	135192890	2950	2950	2950	2950	0
154	20241014	184700	135192890	2950	2950	2950	2950	0
155	20241014	184600	135192890	2950	2950	2950	2950	0
156	20241014	184500	135192890	2950	2950	2950	2950	0
157	20241014	184400	135192890	2950	2950	2950	2950	0
158	20241014	184300	135192890	2950	2950	2950	2950	0
159	20241014	184200	135192890	2950	2950	2950	2950	0
160	20241014	184100	135192890	2950	2950	2950	2950	0
161	20241014	184000	135192890	2950	2950	2950	2950	0
162	20241014	183900	135192890	2950	2950	2950	2950	0
163	20241014	183800	135192890	2950	2950	2950	2950	0
164	20241014	183700	135192890	2950	2950	2950	2950	0
165	20241014	183600	135192890	2950	2950	2950	2950	0
166	20241014	183500	135192890	2950	2950	2950	2950	0
167	20241014	183400	135192890	2950	2950	2950	2950	0
168	20241014	183300	135192890	2950	2950	2950	2950	0
169	20241014	183200	135192890	2950	2950	2950	2950	0
170	20241014	183100	135192890	2950	2950	2950	2950	0
171	20241014	183000	135192890	2950	2950	2950	2950	0
172	20241014	182900	135192890	2950	2950	2950	2950	0
173	20241014	182800	135192890	2950	2950	2950	2950	0
174	20241014	182700	135192890	2950	2950	2950	2950	0
175	20241014	182600	135192890	2950	2950	2950	2950	0
176	20241014	182500	135192890	2950	2950	2950	2950	0
177	20241014	182400	135192890	2950	2950	2950	2950	0
178	20241014	182300	135192890	2950	2950	2950	2950	0
179	20241014	182200	135192890	2950	2950	2950	2950	0
180	20241014	182100	135192890	2950	2950	2950	2950	0
181	20241014	182000	135192890	2950	2950	2950	2950	0
182	20241014	181900	135192890	2950	2950	2950	2950	1265
183	20241014	181800	135192890	2950	2950	2950	2950	0
184	20241014	181700	135192890	2950	2950	2950	2950	0
185	20241014	181600	135192890	2950	2950	2950	2950	0
186	20241014	181500	135192890	2950	2950	2950	2950	0
187	20241014	181400	135192890	2950	2950	2950	2950	0
188	20241014	181300	135192890	2950	2950	2950	2950	0
189	20241014	181200	135192890	2950	2950	2950	2950	0
190	20241014	181100	135192890	2950	2950	2950	2950	0
191	20241014	181000	135192890	2950	2950	2950	2950	0
192	20241014	180900	135192890	2950	2950	2950	2950	0
193	20241014	180800	135192890	2950	2950	2950	2950	0
194	20241014	180700	135192890	2950	2950	2950	2950	0
195	20241014	180600	135192890	2950	2950	2950	2950	0
196	20241014	180500	135192890	2950	2950	2950	2950	0
197	20241014	180400	135192890	2950	2950	2950	2950	0
198	20241014	180300	135192890	2950	2950	2950	2950	0
199	20241014	180200	135192890	2950	2950	2950	2950	0
200	20241014	180100	135192890	2950	2950	2950	2950	0
201	20241014	180000	135192890	2950	2950	2950	2950	0
202	20241014	175900	135192890	2950	2950	2950	2950	0
203	20241014	175800	135192890	2950	2950	2950	2950	0
204	20241014	175700	135192890	2950	2950	2950	2950	0
205	20241014	175600	135192890	2950	2950	2950	2950	0
206	20241014	175500	135192890	2950	2950	2950	2950	0
207	20241014	175400	135192890	2950	2950	2950	2950	0
208	20241014	175300	135192890	2950	2950	2950	2950	0
209	20241014	175200	135192890	2950	2950	2950	2950	0
210	20241014	175100	135192890	2950	2950	2950	2950	0
211	20241014	175000	135192890	2950	2950	2950	2950	0
212	20241014	174900	135192890	2950	2950	2950	2950	1265
213	20241014	174800	135192890	2950	2950	2950	2950	0
214	20241014	174700	135192890	2950	2950	2950	2950	0
215	20241014	174600	135192890	2950	2950	2950	2950	0
216	20241014	174500	135192890	2950	2950	2950	2950	0
217	20241014	174400	135192890	2950	2950	2950	2950	0
218	20241014	174300	135192890	2950	2950	2950	2950	0
219	20241014	174200	135192890	2950	2950	2950	2950	0
220	20241014	174100	135192890	2950	2950	2950	2950	0
221	20241014	174000	135192890	2950	2950	2950	2950	0
222	20241014	173900	135192890	2950	2950	2950	2950	0
223	20241014	173800	135192890	2950	2950	2950	2950	0
224	20241014	173700	135192890	2950	2950	2950	2950	0
225	20241014	173600	135192890	2950	2950	2950	2950	0
226	20241014	173500	135192890	2950	2950	2950	2950	0
227	20241014	173400	135192890	2950	2950	2950	2950	0
228	20241014	173300	135192890	2950	2950	2950	2950	0
229	20241014	173200	135192890	2950	2950	2950	2950	0
230	20241014	173100	135192890	2950	2950	2950	2950	0
231	20241014	173000	135192890	2950	2950	2950	2950	0
232	20241014	172900	135192890	2950	2950	2950	2950	0
233	20241014	172800	135192890	2950	2950	2950	2950	0
234	20241014	172700	135192890	2950	2950	2950	2950	0
235	20241014	172600	135192890	2950	2950	2950	2950	0
236	20241014	172500	135192890	2950	2950	2950	2950	0
237	20241014	172400	135192890	2950	2950	2950	2950	0
238	20241014	172300	135192890	2950	2950	2950	2950	0
239	20241014	172200	135192890	2950	2950	2950	2950	0
240	20241014	172100	135192890	2950	2950	2950	2950	0
241	20241014	172000	135192890	2950	2950	2950	2950	0
242	20241014	171900	135192890	2950	2950	2950	2950	1265
243	20241014	171800	135192890	2950	2950	2950	2950	0
244	20241014	171700	135192890	2950	2950	2950	2950	0
245	20241014	171600	135192890	2950	2950	2950	2950	0
246	20241014	171500	135192890	2950	2950	2950	2950	0
247	20241014	171400	135192890	2950	2950	2950	2950	0
248	20241014	171300	135192890	2950	2950	2950	2950	0
249	20241014	171200	135192890	2950	2950	2950	2950	0
250	20241014	171100	135192890	2950	2950	2950	2950	0
251	20241014	171000	135192890	2950	2950	2950	2950	0
252	20241014	170900	135192890	2950	2950	2950	2950	0
253	20241014	170800	135192890	2950	2950	2950	2950	0
254	20241014	170700	135192890	2950	2950	2950	2950	0
255	20241014	170600	135192890	2950	2950	2950	2950	0
256	20241014	170500	135192890	2950	2950	2950	2950	0
257	20241014	170400	135192890	2950	2950	2950	2950	0
258	20241014	170300	135192890	2950	2950	2950	2950	0
259	20241014	170200	135192890	2950	2950	2950	2950	0
260	20241014	170100	135192890	2950	2950	2950	2950	0
261	20241014	170000	135192890	2950	2950	2950	2950	0
262	20241014	165900	135192890	2950	2950	2950	2950	0
263	20241014	165800	135192890	2950	2950	2950	2950	0
264	20241014	165700	135192890	2950	2950	2950	2950	0
265	20241014	165600	135192890	2950	2950	2950	2950	0
266	20241014	165500	135192890	2950	2950	2950	2950	0
267	20241014	165400	135192890	2950	2950	2950	2950	0
268	20241014	165300	135192890	2950	2950	2950	2950	0
269	20241014	165200	135192890	2950	2950	2950	2950	0
270	20241014	165100	135192890	2950	2950	2950	2950	0
271	20241014	165000	135192890	2950	2950	2950	2950	0
272	20241014	164900	135192890	2950	2950	2950	2950	1265
273	20241014	164800	135192890	2950	2950	2950	2950	0
274	20241014	164700	135192890	2950	2950	2950	2950	0
275	20241014	164600	135192890	2950	2950	2950	2950	0
276	20241014	164500	135192890	2950	2950	2950	2950	0
277	20241014	164400	135192890	2950	2950	2950	2950	0
278	20241014	164300	135192890	2950	2950	2950	2950	0
279	20241014	164200	135192890	2950	2950	2950	2950	0
280	20241014	164100	135192890	2950	2950	2950	2950	0
281	20241014	164000	135192890	2950	2950	2950	2950	0
282	20241014	163900	135192890	2950	2950	2950	2950	0
283	20241014	163800	135192890	2950	2950	2950	2950	0
284	20241014	163700	135192890	2950	2950	2950	2950	0
285	20241014	163600	135192890	2950	2950	2950	2950	0
286	20241014	163500	135192890	2950	2950	2950	2950	0
287	20241014	163400	135192890	2950	2950	2950	2950	0
288	20241014	163300	135192890	2950	2950	2950	2950	0
289	20241014	163200	135192890	2950	2950	2950	2950	0
290	20241014	163100	135192890	2950	2950	2950	2950	0
291	20241014	163000	135192890	2950	2950	2950	2950	0
292	20241014	162900	135192890	2950	2950	2950	2950	0
293	20241014	162800	135192890	2950	2950	2950	2950	0
294	20241014	162700	135192890	2950	2950	2950	2950	0
295	20241014	162600	135192890	2950	2950	2950	2950	0
296	20241014	162500	135192890	2950	2950	2950	2950	0
297	20241014	162400	135192890	2950	2950	2950	2950	0
298	20241014	162300	135192890	2950	2950	2950	2950	0
299	20241014	162200	135192890	2950	2950	2950	2950	0
300	20241014	162100	135192890	2950	2950	2950	2950	0
301	20241014	162000	135192890	2950	2950	2950	2950	0
302	20241014	161900	135192890	2950	2950	2950	2950	1265
303	20241014	161800	135192890	2950	2950	2950	2950	0
304	20241014	161700	135192890	2950	2950	2950	2950	0
305	20241014	161600	135192890	2950	2950	2950	2950	0
306	20241014	161500	135192890	2950	2950	2950	2950	0
307	20241014	161400	135192890	2950	2950	2950	2950	0
308	20241014	161300	135192890	2950	2950	2950	2950	0
309	20241014	161200	135192890	2950	2950	2950	2950	0
310	20241014	161100	135192890	2950	2950	2950	2950	0
311	20241014	161000	135192890	2950	2950	2950	2950	0
312	20241014	160900	135192890	2950	2950	2950	2950	0
313	20241014	160800	135192890	2950	2950	2950	2950	0
314	20241014	160700	135192890	2950	2950	2950	2950	0
315	20241014	160600	135192890	2950	2950	2950	2950	0
316	20241014	160500	135192890	2950	2950	2950	2950	0
317	20241014	160400	135192890	2950	2950	2950	2950	0
318	20241014	160300	135192890	2950	2950	2950	2950	0
319	20241014	160200	135192890	2950	2950	2950	2950	0
320	20241014	160100	135192890	2950	2950	2950	2950	0
321	20241014	160000	135192890	2950	2950	2950	2950	0
322	20241014	155900	135192890	2950	2950	2950	2950	0
323	20241014	155800	135192890	2950	2950	2950	2950	0
324	20241014	155700	135192890	2950	2950	2950	2950	0
325	20241014	155600	135192890	2950	2950	2950	2950	0
326	20241014	155500	135192890	2950	2950	2950	2950	0
327	20241014	155400	135192890	2950	2950	2950	2950	0
328	20241014	155300	135192890	2950	2950	2950	2950	0
329	20241014	155200	135192890	2950	2950	2950	2950	0
330	20241014	155100	135192890	2950	2950	2950	2950	0
331	20241014	155000	135192890	2950	2950	2950	2950	0
332	20241014	154900	135192890	2950	2950	2950	2950	1265
333	20241014	154800	135192890	2950	2950	2950	2950	0
334	20241014	154700	135192890	2950	2950	2950	2950	0
335	20241014	154600	135192890	2950	2950	2950	2950	0
336	20241014	154500	135192890	2950	2950	2950	2950	0
337	20241014	154400	135192890	2950	2950	2950	2950	0
338	20241014	154300	135192890	2950	2950	2950	2950	0
339	20241014	154200	135192890	2950	2950	2950	2950	0
340	20241014	154100	135192890	2950	2950	2950	2950	0
341	20241014	154000	135192890	2950	2950	2950	2950	0
342	20241014	153900	135192890	2950	2950	2950	2950	0
343	20241014	153800	135192890	2950	2950	2950	2950	0
344	20241014	153700	135192890	2950	2950	2950	2950	0
345	20241014	153600	135192890	2950	2950	2950	2950	0
346	20241014	153500	135192890	2950	2950	2950	2950	0
347	20241014	153400	135192890	2950	2950	2950	2950	0
348	20241014	153300	135192890	2950	2950	2950	2950	0
349	20241014	153200	135192890	2950	2950	2950	2950	0
350	20241014	153100	135192890	2950	2950	2950	2950	0
351	20241014	153000	135192890	2950	2950	2950	2950	1265
352	20241014	152900	131461140	2965	2965	2965	2965	0
353	20241014	152800	131461140	2965	2965	2965	2965	0
354	20241014	152700	131461140	2965	2965	2965	2965	0
355	20241014	152600	131461140	2965	2965	2965	2965	0
356	20241014	152500	131461140	2965	2965	2965	2965	0
357	20241014	152400	131461140	2965	2965	2965	2965	0
358	20241014	152300	131461140	2965	2965	2965	2965	0
359	20241014	152200	131461140	2965	2965	2965	2965	0
360	20241014	152100	131461140	2965	2965	2965	2965	0
361	20241014	152000	131461140	2965	2965	2965	2965	0
362	20241014	151900	131461140	2965	2955	2965	2955	101
363	20241014	151800	131162675	2965	2965	2965	2965	2
364	20241014	151700	131156745	2965	2965	2965	2965	20
365	20241014	151600	131097445	2965	2965	2965	2965	1
366	20241014	151500	131094480	2940	2940	2940	2940	0
367	20241014	151400	131094480	2940	2945	2945	2940	1373
368	20241014	151300	127057165	2945	2945	2945	2945	300
369	20241014	151200	126173665	2965	2965	2965	2965	0
370	20241014	151100	126173665	2965	2950	2965	2945	101
371	20241014	151000	125875945	2965	2965	2965	2965	100
372	20241014	150900	125579445	2970	2970	2970	2970	0
373	20241014	150800	125579445	2970	2965	2970	2965	1149
374	20241014	150700	122167915	2975	2975	2975	2975	0
375	20241014	150600	122167915	2975	2950	2975	2950	1208
376	20241014	150500	118591365	2950	2950	2950	2950	101
377	20241014	150400	118293415	2950	2950	2950	2950	0
378	20241014	150300	118293415	2950	2950	2950	2950	0
379	20241014	150200	118293415	2950	2950	2950	2950	0
380	20241014	150100	118293415	2950	2950	2950	2950	0
381	20241014	150000	118293415	2950	2950	2950	2940	1298
382	20241014	145900	114474315	2950	2950	2950	2950	390
383	20241014	145800	113323815	2950	2950	2950	2950	1007
384	20241014	145700	110353165	2950	2950	2950	2950	0
385	20241014	145600	110353165	2950	2950	2950	2950	0
386	20241014	145500	110353165	2950	2950	2950	2950	11
387	20241014	145400	110320715	2950	2950	2950	2950	0
388	20241014	145300	110320715	2950	2950	2950	2950	0
389	20241014	145200	110320715	2950	2950	2950	2950	0
390	20241014	145100	110320715	2950	2950	2950	2950	1
391	20241014	145000	110317765	2930	2930	2930	2930	1
392	20241014	144900	110314835	2940	2940	2940	2940	300
393	20241014	144800	109432835	2935	2935	2935	2935	421
394	20241014	144700	108197200	2950	2950	2950	2950	0
395	20241014	144600	108197200	2950	2950	2950	2950	1
396	20241014	144500	108194250	2955	2955	2955	2955	0
397	20241014	144400	108194250	2955	2955	2955	2955	0
398	20241014	144300	108194250	2955	2955	2955	2955	0
399	20241014	144200	108194250	2955	2955	2955	2955	2
400	20241014	144100	108188340	2935	2945	2945	2935	1000
401	20241014	144000	105253005	2955	2955	2955	2955	0
402	20241014	143900	105253005	2955	2955	2955	2955	5
403	20241014	143800	105238230	2955	2955	2955	2955	3
404	20241014	143700	105229365	2955	2955	2955	2955	27
405	20241014	143600	105149580	2955	2955	2955	2955	0
406	20241014	143500	105149580	2955	2955	2955	2955	0
407	20241014	143400	105149580	2955	2955	2955	2955	0
408	20241014	143300	105149580	2955	2955	2955	2955	0
409	20241014	143200	105149580	2955	2955	2955	2955	0
410	20241014	143100	105149580	2955	2955	2955	2955	0
411	20241014	143000	105149580	2955	2955	2955	2955	0
412	20241014	142900	105149580	2955	2955	2955	2955	0
413	20241014	142800	105149580	2955	2955	2955	2955	0
414	20241014	142700	105149580	2955	2955	2955	2955	0
415	20241014	142600	105149580	2955	2955	2955	2955	0
416	20241014	142500	105149580	2955	2955	2955	2955	0
417	20241014	142400	105149580	2955	2955	2955	2955	0
418	20241014	142300	105149580	2955	2955	2955	2955	0
419	20241014	142200	105149580	2955	2955	2955	2955	0
420	20241014	142100	105149580	2955	2955	2955	2955	0
421	20241014	142000	105149580	2955	2955	2955	2955	0
422	20241014	141900	105149580	2955	2955	2955	2955	0
423	20241014	141800	105149580	2955	2955	2955	2955	0
424	20241014	141700	105149580	2955	2940	2955	2940	772
425	20241014	141600	102872070	2940	2940	2940	2940	400
426	20241014	141500	101696070	2945	2945	2945	2945	1
427	20241014	141400	101693125	2950	2950	2950	2950	0
428	20241014	141300	101693125	2950	2950	2950	2950	0
429	20241014	141200	101693125	2950	2950	2950	2950	0
430	20241014	141100	101693125	2950	2950	2950	2950	0
431	20241014	141000	101693125	2950	2950	2950	2950	1
432	20241014	140900	101690175	2935	2935	2935	2935	1
433	20241014	140800	101687240	2950	2950	2950	2950	0
434	20241014	140700	101687240	2950	2950	2950	2950	0
435	20241014	140600	101687240	2950	2950	2950	2950	0
436	20241014	140500	101687240	2950	2950	2950	2950	0
437	20241014	140400	101687240	2950	2950	2950	2950	0
438	20241014	140300	101687240	2950	2950	2950	2950	0
439	20241014	140200	101687240	2950	2950	2950	2950	0
440	20241014	140100	101687240	2950	2950	2950	2950	1
441	20241014	140000	101684290	2945	2945	2945	2945	0
442	20241014	135900	101684290	2945	2945	2945	2945	0
443	20241014	135800	101684290	2945	2945	2945	2945	0
444	20241014	135700	101684290	2945	2945	2945	2945	254
445	20241014	135600	100936260	2945	2945	2945	2945	0
446	20241014	135500	100936260	2945	2945	2945	2945	0
447	20241014	135400	100936260	2945	2945	2945	2945	0
448	20241014	135300	100936260	2945	2945	2945	2945	0
449	20241014	135200	100936260	2945	2945	2945	2945	0
450	20241014	135100	100936260	2945	2945	2945	2945	0
451	20241014	135000	100936260	2945	2945	2945	2945	0
452	20241014	134900	100936260	2945	2945	2945	2945	0
453	20241014	134800	100936260	2945	2945	2945	2945	65
454	20241014	134700	100744835	2945	2945	2945	2945	603
455	20241014	134600	98969000	2945	2945	2945	2945	733
456	20241014	134500	96810315	2930	2930	2930	2930	0
457	20241014	134400	96810315	2930	2930	2930	2930	800
458	20241014	134300	94466315	2930	2930	2930	2930	0
459	20241014	134200	94466315	2930	2930	2930	2930	0
460	20241014	134100	94466315	2930	2930	2930	2930	0
461	20241014	134000	94466315	2930	2930	2930	2930	341
462	20241014	133900	93467185	2930	2930	2930	2930	0
463	20241014	133800	93467185	2930	2930	2930	2930	0
464	20241014	133700	93467185	2930	2930	2930	2930	0
465	20241014	133600	93467185	2930	2930	2930	2930	0
466	20241014	133500	93467185	2930	2930	2930	2930	0
467	20241014	133400	93467185	2930	2930	2930	2930	1
468	20241014	133300	93464255	2930	2930	2930	2930	0
469	20241014	133200	93464255	2930	2930	2930	2930	1
470	20241014	133100	93461325	2930	2930	2930	2930	0
471	20241014	133000	93461325	2930	2930	2930	2930	0
472	20241014	132900	93461325	2930	2935	2935	2930	16
473	20241014	132800	93414440	2925	2925	2925	2925	0
474	20241014	132700	93414440	2925	2925	2925	2925	0
475	20241014	132600	93414440	2925	2925	2925	2925	0
476	20241014	132500	93414440	2925	2925	2925	2925	0
477	20241014	132400	93414440	2925	2925	2925	2925	0
478	20241014	132300	93414440	2925	2935	2935	2925	5200
479	20241014	132200	78181095	2935	2935	2935	2935	0
480	20241014	132100	78181095	2935	2935	2935	2935	0
481	20241014	132000	78181095	2935	2935	2935	2935	0
482	20241014	131900	78181095	2935	2935	2935	2935	0
483	20241014	131800	78181095	2935	2935	2935	2935	0
484	20241014	131700	78181095	2935	2935	2935	2935	0
485	20241014	131600	78181095	2935	2935	2935	2935	0
486	20241014	131500	78181095	2935	2940	2940	2935	124
487	20241014	131400	77817150	2945	2945	2945	2945	0
488	20241014	131300	77817150	2945	2945	2945	2945	0
489	20241014	131200	77817150	2945	2945	2945	2945	1
490	20241014	131100	77814205	2935	2935	2935	2935	0
491	20241014	131000	77814205	2935	2935	2935	2935	0
492	20241014	130900	77814205	2935	2935	2935	2935	0
493	20241014	130800	77814205	2935	2935	2935	2935	0
494	20241014	130700	77814205	2935	2935	2935	2935	0
495	20241014	130600	77814205	2935	2935	2935	2935	0
496	20241014	130500	77814205	2935	2935	2935	2935	0
497	20241014	130400	77814205	2935	2935	2935	2935	0
498	20241014	130300	77814205	2935	2935	2935	2935	0
499	20241014	130200	77814205	2935	2935	2935	2935	0
500	20241014	130100	77814205	2935	2935	2935	2935	0
501	20241014	130000	77814205	2935	2935	2935	2935	0
502	20241014	125900	77814205	2935	2935	2935	2935	1
503	20241014	125800	77811270	2945	2945	2945	2945	12
504	20241014	125700	77775930	2945	2945	2945	2945	0
505	20241014	125600	77775930	2945	2945	2945	2945	170
506	20241014	125500	77275280	2935	2935	2935	2935	0
507	20241014	125400	77275280	2935	2935	2935	2935	0
508	20241014	125300	77275280	2935	2935	2935	2935	0
509	20241014	125200	77275280	2935	2935	2935	2935	0
510	20241014	125100	77275280	2935	2935	2935	2935	0
511	20241014	125000	77275280	2935	2935	2935	2935	2
512	20241014	124900	77269410	2935	2935	2935	2935	0
513	20241014	124800	77269410	2935	2935	2935	2935	0
514	20241014	124700	77269410	2935	2935	2935	2935	244
515	20241014	124600	76553270	2940	2940	2940	2940	0
516	20241014	124500	76553270	2940	2940	2940	2940	0
517	20241014	124400	76553270	2940	2940	2940	2940	0
518	20241014	124300	76553270	2940	2940	2940	2940	135
519	20241014	124200	76156370	2940	2940	2940	2940	0
520	20241014	124100	76156370	2940	2940	2940	2940	0
521	20241014	124000	76156370	2940	2940	2940	2940	0
522	20241014	123900	76156370	2940	2940	2940	2940	0
523	20241014	123800	76156370	2940	2940	2940	2940	0
524	20241014	123700	76156370	2940	2940	2940	2940	0
525	20241014	123600	76156370	2940	2940	2940	2940	0
526	20241014	123500	76156370	2940	2940	2940	2940	0
527	20241014	123400	76156370	2940	2940	2940	2940	0
528	20241014	123300	76156370	2940	2940	2940	2940	0
529	20241014	123200	76156370	2940	2940	2940	2940	1
530	20241014	123100	76153430	2950	2950	2950	2950	0
531	20241014	123000	76153430	2950	2950	2950	2950	1
532	20241014	122900	76150480	2935	2935	2935	2935	0
533	20241014	122800	76150480	2935	2935	2935	2935	0
534	20241014	122700	76150480	2935	2935	2935	2935	0
535	20241014	122600	76150480	2935	2935	2935	2935	0
536	20241014	122500	76150480	2935	2935	2935	2935	0
537	20241014	122400	76150480	2935	2935	2935	2935	0
538	20241014	122300	76150480	2935	2935	2935	2935	0
539	20241014	122200	76150480	2935	2935	2935	2935	0
540	20241014	122100	76150480	2935	2935	2935	2935	0
541	20241014	122000	76150480	2935	2935	2935	2935	0
542	20241014	121900	76150480	2935	2935	2935	2935	135
543	20241014	121800	75754255	2935	2935	2935	2935	0
544	20241014	121700	75754255	2935	2935	2935	2935	0
545	20241014	121600	75754255	2935	2935	2935	2935	0
546	20241014	121500	75754255	2935	2955	2955	2935	36
547	20241014	121400	75648575	2935	2935	2935	2935	0
548	20241014	121300	75648575	2935	2935	2935	2935	0
549	20241014	121200	75648575	2935	2940	2940	2935	1986
550	20241014	121100	69811735	2940	2940	2940	2940	1000
551	20241014	121000	66871735	2955	2955	2955	2955	0
552	20241014	120900	66871735	2955	2955	2955	2955	0
553	20241014	120800	66871735	2955	2955	2955	2955	0
554	20241014	120700	66871735	2955	2955	2955	2955	0
555	20241014	120600	66871735	2955	2955	2955	2955	0
556	20241014	120500	66871735	2955	2955	2955	2955	0
557	20241014	120400	66871735	2955	2955	2955	2955	0
558	20241014	120300	66871735	2955	2955	2955	2955	0
559	20241014	120200	66871735	2955	2955	2955	2955	0
560	20241014	120100	66871735	2955	2955	2955	2955	0
561	20241014	120000	66871735	2955	2955	2955	2955	0
562	20241014	115900	66871735	2955	2955	2955	2955	0
563	20241014	115800	66871735	2955	2955	2955	2955	0
564	20241014	115700	66871735	2955	2955	2955	2955	0
565	20241014	115600	66871735	2955	2955	2955	2955	0
566	20241014	115500	66871735	2955	2955	2955	2955	0
567	20241014	115400	66871735	2955	2955	2955	2955	0
568	20241014	115300	66871735	2955	2955	2955	2955	0
569	20241014	115200	66871735	2955	2955	2955	2955	0
570	20241014	115100	66871735	2955	2955	2955	2955	0
571	20241014	115000	66871735	2955	2955	2955	2955	0
572	20241014	114900	66871735	2955	2955	2955	2955	0
573	20241014	114800	66871735	2955	2955	2955	2955	0
574	20241014	114700	66871735	2955	2955	2955	2955	0
575	20241014	114600	66871735	2955	2955	2955	2955	0
576	20241014	114500	66871735	2955	2955	2955	2955	0
577	20241014	114400	66871735	2955	2955	2955	2955	0
578	20241014	114300	66871735	2955	2955	2955	2955	0
579	20241014	114200	66871735	2955	2955	2955	2955	101
580	20241014	114100	66573280	2955	2955	2955	2955	0
581	20241014	114000	66573280	2955	2955	2955	2955	0
582	20241014	113900	66573280	2955	2950	2955	2950	50
583	20241014	113800	66425590	2950	2950	2950	2950	50
584	20241014	113700	66278090	2950	2950	2950	2950	0
585	20241014	113600	66278090	2950	2950	2950	2950	0
586	20241014	113500	66278090	2950	2950	2950	2950	0
587	20241014	113400	66278090	2950	2950	2950	2950	0
588	20241014	113300	66278090	2950	2950	2950	2950	0
589	20241014	113200	66278090	2950	2950	2950	2950	0
590	20241014	113100	66278090	2950	2950	2950	2950	0
591	20241014	113000	66278090	2950	2950	2950	2950	0
592	20241014	112900	66278090	2950	2950	2950	2950	1
593	20241014	112800	66275140	2950	2950	2950	2950	1
594	20241014	112700	66272190	2950	2950	2950	2950	0
595	20241014	112600	66272190	2950	2945	2950	2945	285
596	20241014	112500	65432860	2945	2945	2945	2945	0
597	20241014	112400	65432860	2945	2945	2945	2945	0
598	20241014	112300	65432860	2945	2945	2945	2945	0
599	20241014	112200	65432860	2945	2945	2945	2945	1
600	20241014	112100	65429915	2940	2940	2940	2940	0
601	20241014	112000	65429915	2940	2940	2940	2940	8
602	20241014	111900	65406395	2940	2940	2940	2940	8
603	20241014	111800	65382875	2945	2945	2945	2945	11
604	20241014	111700	65350480	2945	2945	2945	2945	0
605	20241014	111600	65350480	2945	2945	2945	2945	0
606	20241014	111500	65350480	2945	2945	2945	2945	0
607	20241014	111400	65350480	2945	2945	2945	2945	0
608	20241014	111300	65350480	2945	2945	2945	2945	1
609	20241014	111200	65347535	2940	2940	2940	2940	1
610	20241014	111100	65344595	2950	2945	2950	2945	500
611	20241014	111000	63871770	2945	2945	2945	2945	5
612	20241014	110900	63857045	2945	2945	2945	2945	0
613	20241014	110800	63857045	2945	2945	2945	2945	0
614	20241014	110700	63857045	2945	2945	2945	2945	0
615	20241014	110600	63857045	2945	2945	2945	2945	0
616	20241014	110500	63857045	2945	2945	2945	2945	51
617	20241014	110400	63706850	2945	2945	2945	2945	0
618	20241014	110300	63706850	2945	2945	2945	2945	0
619	20241014	110200	63706850	2945	2945	2945	2945	0
620	20241014	110100	63706850	2945	2945	2945	2945	9
621	20241014	110000	63680345	2940	2940	2940	2940	0
622	20241014	105900	63680345	2940	2940	2940	2940	1
623	20241014	105800	63677405	2945	2950	2950	2945	10
624	20241014	105700	63647910	2945	2945	2945	2945	0
625	20241014	105600	63647910	2945	2945	2945	2945	0
626	20241014	105500	63647910	2945	2950	2950	2945	16
627	20241014	105400	63600760	2950	2950	2950	2950	0
628	20241014	105300	63600760	2950	2950	2950	2950	1
629	20241014	105200	63597810	2945	2945	2945	2945	0
630	20241014	105100	63597810	2945	2945	2945	2945	0
631	20241014	105000	63597810	2945	2945	2945	2945	31
632	20241014	104900	63506515	2935	2935	2935	2935	0
633	20241014	104800	63506515	2935	2935	2935	2935	0
634	20241014	104700	63506515	2935	2935	2935	2935	0
635	20241014	104600	63506515	2935	2935	2935	2935	0
636	20241014	104500	63506515	2935	2935	2935	2935	0
637	20241014	104400	63506515	2935	2935	2935	2935	0
638	20241014	104300	63506515	2935	2935	2935	2935	0
639	20241014	104200	63506515	2935	2935	2935	2935	0
640	20241014	104100	63506515	2935	2935	2935	2935	0
641	20241014	104000	63506515	2935	2935	2935	2935	0
642	20241014	103900	63506515	2935	2935	2935	2935	0
643	20241014	103800	63506515	2935	2935	2935	2935	25
644	20241014	103700	63433140	2930	2930	2930	2930	0
645	20241014	103600	63433140	2930	2930	2930	2930	4
646	20241014	103500	63421420	2940	2940	2940	2940	0
647	20241014	103400	63421420	2940	2940	2940	2940	502
648	20241014	103300	61945540	2930	2940	2940	2930	566
649	20241014	103200	60282160	2930	2930	2930	2930	0
650	20241014	103100	60282160	2930	2930	2930	2930	0
651	20241014	103000	60282160	2930	2930	2930	2930	0
652	20241014	102900	60282160	2930	2930	2930	2930	0
653	20241014	102800	60282160	2930	2930	2930	2930	15
654	20241014	102700	60238210	2930	2930	2930	2930	0
655	20241014	102600	60238210	2930	2930	2930	2930	0
656	20241014	102500	60238210	2930	2930	2930	2930	0
657	20241014	102400	60238210	2930	2930	2930	2930	0
658	20241014	102300	60238210	2930	2930	2930	2930	0
659	20241014	102200	60238210	2930	2930	2930	2930	100
660	20241014	102100	59945210	2945	2945	2945	2945	100
661	20241014	102000	59650710	2945	2945	2945	2945	0
662	20241014	101900	59650710	2945	2945	2945	2945	0
663	20241014	101800	59650710	2945	2945	2945	2945	0
664	20241014	101700	59650710	2945	2945	2945	2945	0
665	20241014	101600	59650710	2945	2945	2945	2945	7
666	20241014	101500	59630095	2945	2940	2945	2940	107
667	20241014	101400	59315130	2930	2930	2930	2930	0
668	20241014	101300	59315130	2930	2930	2930	2930	3
669	20241014	101200	59306340	2930	2930	2930	2930	0
670	20241014	101100	59306340	2930	2930	2930	2930	278
671	20241014	101000	58491800	2930	2930	2930	2930	0
672	20241014	100900	58491800	2930	2930	2930	2930	12
673	20241014	100800	58456640	2930	2930	2930	2930	0
674	20241014	100700	58456640	2930	2930	2930	2930	0
675	20241014	100600	58456640	2930	2930	2930	2930	62
676	20241014	100500	58274980	2945	2945	2945	2945	0
677	20241014	100400	58274980	2945	2945	2945	2945	0
678	20241014	100300	58274980	2945	2945	2945	2945	1
679	20241014	100200	58272035	2930	2930	2930	2930	1
680	20241014	100100	58269105	2930	2930	2930	2930	0
681	20241014	100000	58269105	2930	2930	2930	2930	0
682	20241014	095900	58269105	2930	2930	2930	2930	0
683	20241014	095800	58269105	2930	2930	2930	2930	0
684	20241014	095700	58269105	2930	2930	2930	2930	0
685	20241014	095600	58269105	2930	2930	2930	2930	1
686	20241014	095500	58266175	2940	2940	2940	2940	173
687	20241014	095400	57757555	2935	2935	2935	2935	0
688	20241014	095300	57757555	2935	2935	2935	2935	0
689	20241014	095200	57757555	2935	2925	2935	2920	2318
690	20241014	095100	50981600	2925	2925	2925	2925	0
691	20241014	095000	50981600	2925	2925	2925	2925	35
692	20241014	094900	50879225	2940	2930	2940	2925	1311
693	20241014	094800	47043360	2945	2945	2945	2945	400
694	20241014	094700	45865360	2945	2945	2945	2945	0
695	20241014	094600	45865360	2945	2945	2945	2945	0
696	20241014	094500	45865360	2945	2945	2945	2945	1
697	20241014	094400	45862415	2925	2925	2925	2925	2
698	20241014	094300	45856565	2945	2945	2945	2945	1
699	20241014	094200	45853620	2925	2935	2935	2925	100
700	20241014	094100	45560640	2945	2945	2945	2945	1
701	20241014	094000	45557695	2935	2935	2935	2935	0
702	20241014	093900	45557695	2935	2940	2940	2935	306
703	20241014	093800	44659580	2925	2945	2945	2925	5718
704	20241014	093700	27925795	2950	2955	2955	2950	319
705	20241014	093600	26984095	2955	2955	2955	2955	0
706	20241014	093500	26984095	2955	2955	2955	2955	747
707	20241014	093400	24776710	2955	2955	2955	2955	8
708	20241014	093300	24753070	2960	2960	2960	2960	10
709	20241014	093200	24723470	2960	2950	2960	2950	700
710	20241014	093100	22655950	2950	2950	2950	2950	0
711	20241014	093000	22655950	2950	2950	2950	2950	0
712	20241014	092900	22655950	2950	2950	2950	2950	1
713	20241014	092800	22653000	2945	2945	2945	2945	0
714	20241014	092700	22653000	2945	2945	2945	2945	0
715	20241014	092600	22653000	2945	2945	2945	2945	0
716	20241014	092500	22653000	2945	2950	2950	2945	6
717	20241014	092400	22635305	2950	2950	2950	2950	10
718	20241014	092300	22605805	2950	2950	2950	2950	1
719	20241014	092200	22602855	2945	2950	2950	2945	1511
720	20241014	092100	18152905	2945	2950	2950	2945	165
721	20241014	092000	17666955	2950	2945	2950	2945	231
722	20241014	091900	16986170	2945	2945	2945	2940	617
723	20241014	091800	15169240	2945	2945	2950	2945	104
724	20241014	091700	14862945	2945	2940	2945	2940	31
725	20241014	091600	14771800	2940	2940	2940	2940	11
726	20241014	091500	14739460	2935	2935	2935	2930	1754
727	20241014	091400	9591520	2930	2930	2930	2930	614
728	20241014	091300	7792500	2930	2930	2930	2930	9
729	20241014	091200	7766130	2930	2930	2930	2930	1
730	20241014	091100	7763200	2930	2930	2930	2930	0
731	20241014	091000	7763200	2930	2930	2930	2930	400
732	20241014	090900	6591200	2930	2930	2930	2930	1
733	20241014	090800	6588270	2940	2940	2940	2940	0
734	20241014	090700	6588270	2940	2940	2940	2940	11
735	20241014	090600	6555930	2925	2940	2940	2925	345
736	20241014	090500	5545345	2940	2940	2940	2930	4
737	20241014	090400	5533605	2930	2930	2930	2930	1
738	20241014	090300	5530675	2945	2945	2945	2945	1
739	20241014	090200	5527730	2925	2930	2930	2925	283
740	20241014	090100	4699860	2930	2925	2940	2925	1594
741	20241014	090000	26380	2940	2920	2940	2920	9