KissMeData/030210/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	191300	140798670	2990	2990	2990	2990	935
3	20241016	191200	140798670	2990	2990	2990	2990	0
4	20241016	191100	140798670	2990	2990	2990	2990	0
5	20241016	191000	140798670	2990	2990	2990	2990	0
6	20241016	190900	140798670	2990	2990	2990	2990	0
7	20241016	190800	140798670	2990	2990	2990	2990	0
8	20241016	190700	140798670	2990	2990	2990	2990	0
9	20241016	190600	140798670	2990	2990	2990	2990	0
10	20241016	190500	140798670	2990	2990	2990	2990	0
11	20241016	190400	140798670	2990	2990	2990	2990	0
12	20241016	190300	140798670	2990	2990	2990	2990	0
13	20241016	190200	140798670	2990	2990	2990	2990	0
14	20241016	190100	140798670	2990	2990	2990	2990	0
15	20241016	190000	140798670	2990	2990	2990	2990	0
16	20241016	185900	140798670	2990	2990	2990	2990	0
17	20241016	185800	140798670	2990	2990	2990	2990	0
18	20241016	185700	140798670	2990	2990	2990	2990	0
19	20241016	185600	140798670	2990	2990	2990	2990	0
20	20241016	185500	140798670	2990	2990	2990	2990	0
21	20241016	185400	140798670	2990	2990	2990	2990	0
22	20241016	185300	140798670	2990	2990	2990	2990	0
23	20241016	185200	140798670	2990	2990	2990	2990	0
24	20241016	185100	140798670	2990	2990	2990	2990	0
25	20241016	185000	140798670	2990	2990	2990	2990	0
26	20241016	184900	140798670	2990	2990	2990	2990	0
27	20241016	184800	140798670	2990	2990	2990	2990	0
28	20241016	184700	140798670	2990	2990	2990	2990	0
29	20241016	184600	140798670	2990	2990	2990	2990	0
30	20241016	184500	140798670	2990	2990	2990	2990	0
31	20241016	184400	140798670	2990	2990	2990	2990	0
32	20241016	184300	140798670	2990	2990	2990	2990	935
33	20241016	184200	140798670	2990	2990	2990	2990	0
34	20241016	184100	140798670	2990	2990	2990	2990	0
35	20241016	184000	140798670	2990	2990	2990	2990	0
36	20241016	183900	140798670	2990	2990	2990	2990	0
37	20241016	183800	140798670	2990	2990	2990	2990	0
38	20241016	183700	140798670	2990	2990	2990	2990	0
39	20241016	183600	140798670	2990	2990	2990	2990	0
40	20241016	183500	140798670	2990	2990	2990	2990	0
41	20241016	183400	140798670	2990	2990	2990	2990	0
42	20241016	183300	140798670	2990	2990	2990	2990	0
43	20241016	183200	140798670	2990	2990	2990	2990	0
44	20241016	183100	140798670	2990	2990	2990	2990	0
45	20241016	183000	140798670	2990	2990	2990	2990	0
46	20241016	182900	140798670	2990	2990	2990	2990	0
47	20241016	182800	140798670	2990	2990	2990	2990	0
48	20241016	182700	140798670	2990	2990	2990	2990	0
49	20241016	182600	140798670	2990	2990	2990	2990	0
50	20241016	182500	140798670	2990	2990	2990	2990	0
51	20241016	182400	140798670	2990	2990	2990	2990	0
52	20241016	182300	140798670	2990	2990	2990	2990	0
53	20241016	182200	140798670	2990	2990	2990	2990	0
54	20241016	182100	140798670	2990	2990	2990	2990	0
55	20241016	182000	140798670	2990	2990	2990	2990	0
56	20241016	181900	140798670	2990	2990	2990	2990	0
57	20241016	181800	140798670	2990	2990	2990	2990	0
58	20241016	181700	140798670	2990	2990	2990	2990	0
59	20241016	181600	140798670	2990	2990	2990	2990	0
60	20241016	181500	140798670	2990	2990	2990	2990	0
61	20241016	181400	140798670	2990	2990	2990	2990	0
62	20241016	181300	140798670	2990	2990	2990	2990	935
63	20241016	181200	140798670	2990	2990	2990	2990	0
64	20241016	181100	140798670	2990	2990	2990	2990	0
65	20241016	181000	140798670	2990	2990	2990	2990	0
66	20241016	180900	140798670	2990	2990	2990	2990	0
67	20241016	180800	140798670	2990	2990	2990	2990	0
68	20241016	180700	140798670	2990	2990	2990	2990	0
69	20241016	180600	140798670	2990	2990	2990	2990	0
70	20241016	180500	140798670	2990	2990	2990	2990	0
71	20241016	180400	140798670	2990	2990	2990	2990	0
72	20241016	180300	140798670	2990	2990	2990	2990	0
73	20241016	180200	140798670	2990	2990	2990	2990	0
74	20241016	180100	140798670	2990	2990	2990	2990	0
75	20241016	180000	140798670	2990	2990	2990	2990	0
76	20241016	175900	140798670	2990	2990	2990	2990	0
77	20241016	175800	140798670	2990	2990	2990	2990	0
78	20241016	175700	140798670	2990	2990	2990	2990	0
79	20241016	175600	140798670	2990	2990	2990	2990	0
80	20241016	175500	140798670	2990	2990	2990	2990	0
81	20241016	175400	140798670	2990	2990	2990	2990	0
82	20241016	175300	140798670	2990	2990	2990	2990	0
83	20241016	175200	140798670	2990	2990	2990	2990	0
84	20241016	175100	140798670	2990	2990	2990	2990	0
85	20241016	175000	140798670	2990	2990	2990	2990	0
86	20241016	174900	140798670	2990	2990	2990	2990	0
87	20241016	174800	140798670	2990	2990	2990	2990	0
88	20241016	174700	140798670	2990	2990	2990	2990	0
89	20241016	174600	140798670	2990	2990	2990	2990	0
90	20241016	174500	140798670	2990	2990	2990	2990	0
91	20241016	174400	140798670	2990	2990	2990	2990	0
92	20241016	174300	140798670	2990	2990	2990	2990	935
93	20241016	174200	140798670	2990	2990	2990	2990	0
94	20241016	174100	140798670	2990	2990	2990	2990	0
95	20241016	174000	140798670	2990	2990	2990	2990	0
96	20241016	173900	140798670	2990	2990	2990	2990	0
97	20241016	173800	140798670	2990	2990	2990	2990	0
98	20241016	173700	140798670	2990	2990	2990	2990	0
99	20241016	173600	140798670	2990	2990	2990	2990	0
100	20241016	173500	140798670	2990	2990	2990	2990	0
101	20241016	173400	140798670	2990	2990	2990	2990	0
102	20241016	173300	140798670	2990	2990	2990	2990	0
103	20241016	173200	140798670	2990	2990	2990	2990	0
104	20241016	173100	140798670	2990	2990	2990	2990	0
105	20241016	173000	140798670	2990	2990	2990	2990	0
106	20241016	172900	140798670	2990	2990	2990	2990	0
107	20241016	172800	140798670	2990	2990	2990	2990	0
108	20241016	172700	140798670	2990	2990	2990	2990	0
109	20241016	172600	140798670	2990	2990	2990	2990	0
110	20241016	172500	140798670	2990	2990	2990	2990	0
111	20241016	172400	140798670	2990	2990	2990	2990	0
112	20241016	172300	140798670	2990	2990	2990	2990	0
113	20241016	172200	140798670	2990	2990	2990	2990	0
114	20241016	172100	140798670	2990	2990	2990	2990	0
115	20241016	172000	140798670	2990	2990	2990	2990	0
116	20241016	171900	140798670	2990	2990	2990	2990	0
117	20241016	171800	140798670	2990	2990	2990	2990	0
118	20241016	171700	140798670	2990	2990	2990	2990	0
119	20241016	171600	140798670	2990	2990	2990	2990	0
120	20241016	171500	140798670	2990	2990	2990	2990	0
121	20241016	171400	140798670	2990	2990	2990	2990	0
122	20241016	171300	140798670	2990	2990	2990	2990	935
123	20241016	171200	140798670	2990	2990	2990	2990	0
124	20241016	171100	140798670	2990	2990	2990	2990	0
125	20241016	171000	140798670	2990	2990	2990	2990	0
126	20241016	170900	140798670	2990	2990	2990	2990	0
127	20241016	170800	140798670	2990	2990	2990	2990	0
128	20241016	170700	140798670	2990	2990	2990	2990	0
129	20241016	170600	140798670	2990	2990	2990	2990	0
130	20241016	170500	140798670	2990	2990	2990	2990	0
131	20241016	170400	140798670	2990	2990	2990	2990	0
132	20241016	170300	140798670	2990	2990	2990	2990	0
133	20241016	170200	140798670	2990	2990	2990	2990	0
134	20241016	170100	140798670	2990	2990	2990	2990	0
135	20241016	170000	140798670	2990	2990	2990	2990	0
136	20241016	165900	140798670	2990	2990	2990	2990	0
137	20241016	165800	140798670	2990	2990	2990	2990	0
138	20241016	165700	140798670	2990	2990	2990	2990	0
139	20241016	165600	140798670	2990	2990	2990	2990	0
140	20241016	165500	140798670	2990	2990	2990	2990	0
141	20241016	165400	140798670	2990	2990	2990	2990	0
142	20241016	165300	140798670	2990	2990	2990	2990	0
143	20241016	165200	140798670	2990	2990	2990	2990	0
144	20241016	165100	140798670	2990	2990	2990	2990	0
145	20241016	165000	140798670	2990	2990	2990	2990	0
146	20241016	164900	140798670	2990	2990	2990	2990	0
147	20241016	164800	140798670	2990	2990	2990	2990	0
148	20241016	164700	140798670	2990	2990	2990	2990	0
149	20241016	164600	140798670	2990	2990	2990	2990	0
150	20241016	164500	140798670	2990	2990	2990	2990	0
151	20241016	164400	140798670	2990	2990	2990	2990	0
152	20241016	164300	140798670	2990	2990	2990	2990	935
153	20241016	164200	140798670	2990	2990	2990	2990	0
154	20241016	164100	140798670	2990	2990	2990	2990	0
155	20241016	164000	140798670	2990	2990	2990	2990	0
156	20241016	163900	140798670	2990	2990	2990	2990	0
157	20241016	163800	140798670	2990	2990	2990	2990	0
158	20241016	163700	140798670	2990	2990	2990	2990	0
159	20241016	163600	140798670	2990	2990	2990	2990	0
160	20241016	163500	140798670	2990	2990	2990	2990	0
161	20241016	163400	140798670	2990	2990	2990	2990	0
162	20241016	163300	140798670	2990	2990	2990	2990	0
163	20241016	163200	140798670	2990	2990	2990	2990	0
164	20241016	163100	140798670	2990	2990	2990	2990	0
165	20241016	163000	140798670	2990	2990	2990	2990	0
166	20241016	162900	140798670	2990	2990	2990	2990	0
167	20241016	162800	140798670	2990	2990	2990	2990	0
168	20241016	162700	140798670	2990	2990	2990	2990	0
169	20241016	162600	140798670	2990	2990	2990	2990	0
170	20241016	162500	140798670	2990	2990	2990	2990	0
171	20241016	162400	140798670	2990	2990	2990	2990	0
172	20241016	162300	140798670	2990	2990	2990	2990	0
173	20241016	162200	140798670	2990	2990	2990	2990	0
174	20241016	162100	140798670	2990	2990	2990	2990	0
175	20241016	162000	140798670	2990	2990	2990	2990	0
176	20241016	161900	140798670	2990	2990	2990	2990	0
177	20241016	161800	140798670	2990	2990	2990	2990	0
178	20241016	161700	140798670	2990	2990	2990	2990	0
179	20241016	161600	140798670	2990	2990	2990	2990	0
180	20241016	161500	140798670	2990	2990	2990	2990	0
181	20241016	161400	140798670	2990	2990	2990	2990	0
182	20241016	161300	140798670	2990	2990	2990	2990	935
183	20241016	161200	140798670	2990	2990	2990	2990	0
184	20241016	161100	140798670	2990	2990	2990	2990	0
185	20241016	161000	140798670	2990	2990	2990	2990	0
186	20241016	160900	140798670	2990	2990	2990	2990	0
187	20241016	160800	140798670	2990	2990	2990	2990	0
188	20241016	160700	140798670	2990	2990	2990	2990	0
189	20241016	160600	140798670	2990	2990	2990	2990	0
190	20241016	160500	140798670	2990	2990	2990	2990	0
191	20241016	160400	140798670	2990	2990	2990	2990	0
192	20241016	160300	140798670	2990	2990	2990	2990	0
193	20241016	160200	140798670	2990	2990	2990	2990	0
194	20241016	160100	140798670	2990	2990	2990	2990	0
195	20241016	160000	140798670	2990	2990	2990	2990	0
196	20241016	155900	140798670	2990	2990	2990	2990	0
197	20241016	155800	140798670	2990	2990	2990	2990	0
198	20241016	155700	140798670	2990	2990	2990	2990	0
199	20241016	155600	140798670	2990	2990	2990	2990	0
200	20241016	155500	140798670	2990	2990	2990	2990	0
201	20241016	155400	140798670	2990	2990	2990	2990	0
202	20241016	155300	140798670	2990	2990	2990	2990	0
203	20241016	155200	140798670	2990	2990	2990	2990	0
204	20241016	155100	140798670	2990	2990	2990	2990	0
205	20241016	155000	140798670	2990	2990	2990	2990	0
206	20241016	154900	140798670	2990	2990	2990	2990	0
207	20241016	154800	140798670	2990	2990	2990	2990	0
208	20241016	154700	140798670	2990	2990	2990	2990	0
209	20241016	154600	140798670	2990	2990	2990	2990	0
210	20241016	154500	140798670	2990	2990	2990	2990	0
211	20241016	154400	140798670	2990	2990	2990	2990	0
212	20241016	154300	140798670	2990	2990	2990	2990	935
213	20241016	154200	140798670	2990	2990	2990	2990	0
214	20241016	154100	140798670	2990	2990	2990	2990	0
215	20241016	154000	140798670	2990	2990	2990	2990	0
216	20241016	153900	140798670	2990	2990	2990	2990	0
217	20241016	153800	140798670	2990	2990	2990	2990	0
218	20241016	153700	140798670	2990	2990	2990	2990	0
219	20241016	153600	140798670	2990	2990	2990	2990	0
220	20241016	153500	140798670	2990	2990	2990	2990	0
221	20241016	153400	140798670	2990	2990	2990	2990	0
222	20241016	153300	140798670	2990	2990	2990	2990	0
223	20241016	153200	140798670	2990	2990	2990	2990	0
224	20241016	153100	140798670	2990	2990	2990	2990	0
225	20241016	153000	140798670	2990	2990	2990	2990	935
226	20241016	152900	138003020	2990	2990	2990	2990	0
227	20241016	152800	138003020	2990	2990	2990	2990	0
228	20241016	152700	138003020	2990	2990	2990	2990	0
229	20241016	152600	138003020	2990	2990	2990	2990	0
230	20241016	152500	138003020	2990	2990	2990	2990	0
231	20241016	152400	138003020	2990	2990	2990	2990	0
232	20241016	152300	138003020	2990	2990	2990	2990	0
233	20241016	152200	138003020	2990	2990	2990	2990	0
234	20241016	152100	138003020	2990	2990	2990	2990	0
235	20241016	152000	138003020	2990	2990	2990	2990	0
236	20241016	151900	138003020	2990	2990	2990	2990	0
237	20241016	151800	138003020	2990	2990	2990	2990	0
238	20241016	151700	138003020	2990	2990	2990	2985	5
239	20241016	151600	137988085	2985	2985	2985	2985	65
240	20241016	151500	137794060	2990	2990	2990	2990	5
241	20241016	151400	137779110	2990	2990	2990	2990	4
242	20241016	151300	137767150	2985	2985	2985	2985	6
243	20241016	151200	137749240	2985	2985	2985	2985	7
244	20241016	151100	137728345	2985	2985	2985	2985	1809
245	20241016	151000	132328480	2980	2980	2980	2980	6
246	20241016	150900	132310600	2980	2980	2980	2980	19
247	20241016	150800	132253980	2980	2980	2980	2980	6
248	20241016	150700	132236100	2980	2980	2980	2980	9
249	20241016	150600	132209280	2980	2980	2980	2980	6
250	20241016	150500	132191400	2980	2980	2980	2980	6
251	20241016	150400	132173520	2980	2980	2980	2980	8
252	20241016	150300	132149680	2980	2980	2980	2980	7
253	20241016	150200	132128820	2980	2980	2980	2980	6
254	20241016	150100	132110940	2980	2980	2980	2980	6
255	20241016	150000	132093060	2980	2980	2980	2980	8
256	20241016	145900	132069220	2980	2980	2980	2980	7
257	20241016	145800	132048360	2980	2980	2980	2980	6
258	20241016	145700	132030480	2980	2980	2980	2980	8
259	20241016	145600	132006640	2980	2980	2980	2980	7
260	20241016	145500	131985780	2980	2980	2980	2980	6
261	20241016	145400	131967900	2980	2980	2980	2980	6
262	20241016	145300	131950020	2980	2980	2980	2980	8
263	20241016	145200	131926180	2980	2980	2980	2980	7
264	20241016	145100	131905320	2980	2980	2980	2980	6
265	20241016	145000	131887440	2980	2980	2980	2980	6
266	20241016	144900	131869560	2980	2980	2980	2980	8
267	20241016	144800	131845720	2980	2980	2980	2975	507
268	20241016	144700	130337360	2980	2980	2980	2980	6
269	20241016	144600	130319480	2980	2980	2980	2980	8
270	20241016	144500	130295640	2980	2980	2980	2980	6
271	20241016	144400	130277760	2980	2980	2980	2980	10
272	20241016	144300	130247960	2980	2980	2980	2980	12
273	20241016	144200	130212200	2980	2980	2980	2980	15
274	20241016	144100	130167500	2980	2980	2980	2980	13
275	20241016	144000	130128760	2980	2980	2980	2980	12
276	20241016	143900	130093000	2980	2980	2980	2980	15
277	20241016	143800	130048300	2980	2980	2980	2980	11
278	20241016	143700	130015520	2980	2980	2980	2980	10
279	20241016	143600	129985720	2980	2980	2980	2980	9
280	20241016	143500	129958900	2980	2980	2980	2975	65
281	20241016	143400	129765475	2980	2980	2980	2980	8
282	20241016	143300	129741635	2980	2980	2980	2980	11
283	20241016	143200	129708855	2980	2980	2980	2980	8
284	20241016	143100	129685015	2980	2980	2980	2980	8
285	20241016	143000	129661175	2980	2980	2980	2980	11
286	20241016	142900	129628395	2980	2980	2980	2980	8
287	20241016	142800	129604555	2980	2980	2980	2980	11
288	20241016	142700	129571775	2980	2980	2980	2980	8
289	20241016	142600	129547935	2980	2980	2980	2980	8
290	20241016	142500	129524095	2980	2980	2980	2980	187
291	20241016	142400	128966835	2980	2980	2980	2980	8
292	20241016	142300	128942995	2980	2975	2980	2975	8
293	20241016	142200	128919190	2975	2975	2975	2975	183
294	20241016	142100	128374765	2975	2975	2975	2975	0
295	20241016	142000	128374765	2975	2975	2975	2975	1
296	20241016	141900	128371790	2970	2970	2970	2970	0
297	20241016	141800	128371790	2970	2975	2975	2970	439
298	20241016	141700	127065915	2980	2980	2980	2980	0
299	20241016	141600	127065915	2980	2980	2980	2980	40
300	20241016	141500	126946715	2975	2975	2975	2975	0
301	20241016	141400	126946715	2975	2975	2975	2975	1
302	20241016	141300	126943740	2975	2975	2975	2975	0
303	20241016	141200	126943740	2975	2970	2975	2970	103
304	20241016	141100	126637815	2975	2975	2975	2975	0
305	20241016	141000	126637815	2975	2975	2975	2975	0
306	20241016	140900	126637815	2975	2975	2975	2975	0
307	20241016	140800	126637815	2975	2975	2975	2975	0
308	20241016	140700	126637815	2975	2975	2975	2975	0
309	20241016	140600	126637815	2975	2975	2975	2975	0
310	20241016	140500	126637815	2975	2975	2975	2975	0
311	20241016	140400	126637815	2975	2975	2975	2975	0
312	20241016	140300	126637815	2975	2975	2975	2975	0
313	20241016	140200	126637815	2975	2980	2980	2975	37
314	20241016	140100	126527735	2970	2970	2970	2970	0
315	20241016	140000	126527735	2970	2970	2970	2970	0
316	20241016	135900	126527735	2970	2970	2970	2970	0
317	20241016	135800	126527735	2970	2970	2970	2970	0
318	20241016	135700	126527735	2970	2970	2970	2970	109
319	20241016	135600	126204005	2970	2970	2970	2970	11
320	20241016	135500	126171335	2965	2965	2965	2965	14
321	20241016	135400	126129825	2965	2965	2965	2965	0
322	20241016	135300	126129825	2965	2965	2965	2965	124
323	20241016	135200	125762165	2970	2965	2970	2965	5000
324	20241016	135100	110916190	2955	2955	2955	2955	0
325	20241016	135000	110916190	2955	2965	2980	2945	11350
326	20241016	134900	77378500	2965	2970	2970	2965	100
327	20241016	134800	77081645	2985	2985	2985	2985	0
328	20241016	134700	77081645	2985	2985	2985	2985	1200
329	20241016	134600	73499645	2980	2980	2980	2980	10
330	20241016	134500	73469845	2970	2970	2970	2970	0
331	20241016	134400	73469845	2970	2970	2970	2970	566
332	20241016	134300	71788825	2975	2980	2980	2975	110
333	20241016	134200	71461555	2980	2980	2980	2980	0
334	20241016	134100	71461555	2980	2980	2980	2980	0
335	20241016	134000	71461555	2980	2980	2980	2980	3
336	20241016	133900	71452615	2980	2980	2980	2980	1
337	20241016	133800	71449635	2980	2975	2980	2975	12
338	20241016	133700	71413905	2975	2975	2975	2975	694
339	20241016	133600	69349255	2980	2980	2980	2980	0
340	20241016	133500	69349255	2980	2980	2980	2980	0
341	20241016	133400	69349255	2980	2985	2985	2980	2116
342	20241016	133300	63043400	2985	2985	2985	2985	0
343	20241016	133200	63043400	2985	2985	2985	2985	0
344	20241016	133100	63043400	2985	2985	2985	2985	0
345	20241016	133000	63043400	2985	2985	2985	2985	2336
346	20241016	132900	56070440	2980	2980	2980	2980	0
347	20241016	132800	56070440	2980	2980	2980	2980	0
348	20241016	132700	56070440	2980	2980	2980	2980	0
349	20241016	132600	56070440	2980	2980	2980	2980	0
350	20241016	132500	56070440	2980	2980	2980	2980	10
351	20241016	132400	56040640	2985	2985	2985	2985	0
352	20241016	132300	56040640	2985	2985	2985	2985	0
353	20241016	132200	56040640	2985	2985	2985	2985	0
354	20241016	132100	56040640	2985	2985	2985	2985	0
355	20241016	132000	56040640	2985	2985	2985	2985	0
356	20241016	131900	56040640	2985	2985	2985	2985	0
357	20241016	131800	56040640	2985	2985	2985	2985	0
358	20241016	131700	56040640	2985	2985	2985	2985	0
359	20241016	131600	56040640	2985	2985	2985	2985	0
360	20241016	131500	56040640	2985	2985	2985	2985	0
361	20241016	131400	56040640	2985	2985	2985	2985	1
362	20241016	131300	56037655	2985	2985	2985	2985	0
363	20241016	131200	56037655	2985	2985	2985	2985	0
364	20241016	131100	56037655	2985	2985	2985	2985	0
365	20241016	131000	56037655	2985	2985	2985	2985	0
366	20241016	130900	56037655	2985	2985	2985	2985	0
367	20241016	130800	56037655	2985	2985	2985	2985	0
368	20241016	130700	56037655	2985	2985	2985	2985	6
369	20241016	130600	56019745	2985	2985	2985	2985	5
370	20241016	130500	56004820	2985	2985	2985	2985	6
371	20241016	130400	55986910	2985	2985	2985	2985	6
372	20241016	130300	55969000	2985	2985	2985	2985	4
373	20241016	130200	55957060	2985	2985	2985	2985	6
374	20241016	130100	55939150	2985	2985	2985	2985	4
375	20241016	130000	55927210	2985	2985	2985	2985	106
376	20241016	125900	55610800	2985	2985	2985	2985	17
377	20241016	125800	55560055	2985	2985	2985	2985	176
378	20241016	125700	55034695	2985	2985	2985	2985	4
379	20241016	125600	55022755	2985	2985	2985	2985	6
380	20241016	125500	55004845	2985	2985	2985	2985	6
381	20241016	125400	54986935	2985	2985	2985	2985	4
382	20241016	125300	54974995	2985	2985	2985	2985	6
383	20241016	125200	54957085	2985	2985	2985	2985	4
384	20241016	125100	54945145	2985	2985	2985	2985	6
385	20241016	125000	54927235	2985	2980	2985	2980	604
386	20241016	124900	53127295	2985	2985	2985	2985	6
387	20241016	124800	53109385	2985	2985	2985	2985	4
388	20241016	124700	53097445	2985	2985	2985	2985	7
389	20241016	124600	53076550	2985	2985	2985	2985	4
390	20241016	124500	53064610	2985	2985	2985	2985	6
391	20241016	124400	53046700	2985	2985	2985	2985	6
392	20241016	124300	53028790	2985	2985	2985	2985	4
393	20241016	124200	53016850	2985	2985	2985	2985	6
394	20241016	124100	52998940	2985	2985	2985	2985	4
395	20241016	124000	52987000	2985	2985	2985	2985	6
396	20241016	123900	52969090	2985	2985	2985	2985	4
397	20241016	123800	52957150	2985	2985	2985	2980	56
398	20241016	123700	52790240	2985	2985	2985	2985	4
399	20241016	123600	52778300	2985	2985	2985	2985	6
400	20241016	123500	52760390	2985	2985	2985	2985	6
401	20241016	123400	52742480	2985	2985	2985	2985	4
402	20241016	123300	52730540	2985	2985	2985	2985	6
403	20241016	123200	52712630	2985	2985	2985	2985	4
404	20241016	123100	52700690	2985	2985	2985	2985	6
405	20241016	123000	52682780	2985	2985	2985	2985	4
406	20241016	122900	52670840	2985	2985	2985	2985	7
407	20241016	122800	52649945	2985	2985	2985	2985	4
408	20241016	122700	52638005	2985	2985	2985	2985	6
409	20241016	122600	52620095	2985	2985	2985	2985	6
410	20241016	122500	52602185	2985	2985	2985	2985	4
411	20241016	122400	52590245	2985	2985	2985	2980	20
412	20241016	122300	52530615	2985	2985	2985	2985	4
413	20241016	122200	52518675	2985	2985	2985	2985	6
414	20241016	122100	52500765	2985	2985	2985	2985	4
415	20241016	122000	52488825	2985	2985	2985	2985	6
416	20241016	121900	52470915	2985	2985	2985	2985	4
417	20241016	121800	52458975	2985	2985	2985	2985	6
418	20241016	121700	52441065	2985	2985	2985	2985	6
419	20241016	121600	52423155	2985	2985	2985	2985	4
420	20241016	121500	52411215	2985	2985	2985	2985	6
421	20241016	121400	52393305	2985	2985	2985	2985	4
422	20241016	121300	52381365	2985	2985	2985	2985	6
423	20241016	121200	52363455	2985	2985	2985	2985	4
424	20241016	121100	52351515	2985	2985	2985	2985	6
425	20241016	121000	52333605	2980	2985	2985	2980	309
426	20241016	120900	51411740	2985	2985	2985	2985	42
427	20241016	120800	51286370	2985	2985	2985	2985	6
428	20241016	120700	51268460	2985	2985	2985	2985	0
429	20241016	120600	51268460	2985	2985	2985	2985	5
430	20241016	120500	51253535	2985	2985	2985	2985	6
431	20241016	120400	51235625	2985	2985	2985	2985	5
432	20241016	120300	51220700	2985	2985	2985	2985	6
433	20241016	120200	51202790	2985	2985	2985	2985	5
434	20241016	120100	51187865	2985	2985	2985	2985	6
435	20241016	120000	51169955	2985	2985	2985	2985	6
436	20241016	115900	51152045	2985	2985	2985	2985	5
437	20241016	115800	51137120	2985	2985	2985	2985	6
438	20241016	115700	51119210	2985	2985	2985	2985	5
439	20241016	115600	51104285	2985	2985	2985	2985	6
440	20241016	115500	51086375	2985	2985	2985	2985	5
441	20241016	115400	51071450	2985	2985	2985	2985	6
442	20241016	115300	51053540	2985	2985	2985	2985	45
443	20241016	115200	50919215	2985	2985	2985	2985	6
444	20241016	115100	50901305	2985	2985	2985	2985	0
445	20241016	115000	50901305	2985	2985	2985	2985	5
446	20241016	114900	50886380	2985	2985	2985	2985	6
447	20241016	114800	50868470	2985	2985	2985	2985	5
448	20241016	114700	50853545	2985	2985	2985	2985	7
449	20241016	114600	50832650	2985	2985	2985	2985	5
450	20241016	114500	50817725	2985	2985	2985	2985	6
451	20241016	114400	50799815	2985	2985	2985	2985	5
452	20241016	114300	50784890	2985	2985	2985	2985	6
453	20241016	114200	50766980	2985	2985	2985	2985	0
454	20241016	114100	50766980	2985	2985	2985	2985	0
455	20241016	114000	50766980	2985	2985	2985	2985	0
456	20241016	113900	50766980	2985	2985	2985	2985	0
457	20241016	113800	50766980	2985	2985	2985	2985	0
458	20241016	113700	50766980	2985	2985	2985	2985	2043
459	20241016	113600	44668625	2985	2985	2985	2985	0
460	20241016	113500	44668625	2985	2985	2985	2985	0
461	20241016	113400	44668625	2985	2985	2985	2985	0
462	20241016	113300	44668625	2985	2985	2985	2985	0
463	20241016	113200	44668625	2985	2985	2985	2985	0
464	20241016	113100	44668625	2985	2985	2985	2985	0
465	20241016	113000	44668625	2985	2980	2985	2980	2
466	20241016	112900	44662660	2980	2980	2980	2980	0
467	20241016	112800	44662660	2980	2980	2980	2980	0
468	20241016	112700	44662660	2980	2980	2980	2980	0
469	20241016	112600	44662660	2980	2980	2980	2980	0
470	20241016	112500	44662660	2980	2980	2980	2980	0
471	20241016	112400	44662660	2980	2980	2980	2980	0
472	20241016	112300	44662660	2980	2980	2980	2980	0
473	20241016	112200	44662660	2980	2980	2980	2980	1500
474	20241016	112100	40192660	2980	2980	2980	2980	0
475	20241016	112000	40192660	2980	2980	2980	2980	0
476	20241016	111900	40192660	2980	2980	2980	2980	0
477	20241016	111800	40192660	2980	2980	2980	2980	0
478	20241016	111700	40192660	2980	2980	2980	2980	0
479	20241016	111600	40192660	2980	2980	2980	2980	0
480	20241016	111500	40192660	2980	2980	2980	2980	0
481	20241016	111400	40192660	2980	2980	2980	2980	0
482	20241016	111300	40192660	2980	2980	2980	2980	0
483	20241016	111200	40192660	2980	2980	2980	2980	0
484	20241016	111100	40192660	2980	2980	2980	2980	0
485	20241016	111000	40192660	2980	2980	2980	2980	0
486	20241016	110900	40192660	2980	2980	2980	2980	0
487	20241016	110800	40192660	2980	2980	2980	2980	1
488	20241016	110700	40189680	2975	2975	2975	2975	0
489	20241016	110600	40189680	2975	2980	2980	2975	132
490	20241016	110500	39796690	2980	2980	2980	2980	100
491	20241016	110400	39498690	2980	2980	2980	2980	200
492	20241016	110300	38902690	2980	2980	2980	2980	0
493	20241016	110200	38902690	2980	2980	2980	2980	1
494	20241016	110100	38899710	2985	2985	2985	2985	0
495	20241016	110000	38899710	2985	2985	2985	2985	0
496	20241016	105900	38899710	2985	2985	2985	2985	0
497	20241016	105800	38899710	2985	2985	2985	2985	0
498	20241016	105700	38899710	2985	2985	2985	2985	1
499	20241016	105600	38896725	2985	2985	2985	2985	0
500	20241016	105500	38896725	2985	2985	2985	2985	100
501	20241016	105400	38598225	2965	2965	2965	2965	0
502	20241016	105300	38598225	2965	2965	2965	2965	0
503	20241016	105200	38598225	2965	2965	2965	2965	0
504	20241016	105100	38598225	2965	2965	2965	2965	0
505	20241016	105000	38598225	2965	2965	2965	2965	0
506	20241016	104900	38598225	2965	2965	2965	2965	0
507	20241016	104800	38598225	2965	2965	2965	2965	0
508	20241016	104700	38598225	2965	2965	2965	2965	0
509	20241016	104600	38598225	2965	2965	2965	2965	1
510	20241016	104500	38595260	2965	2965	2965	2965	0
511	20241016	104400	38595260	2965	2985	2985	2965	513
512	20241016	104300	37072615	2985	2985	2985	2985	0
513	20241016	104200	37072615	2985	2985	2985	2985	0
514	20241016	104100	37072615	2985	2980	2985	2980	333
515	20241016	104000	36079440	2970	2970	2970	2970	0
516	20241016	103900	36079440	2970	2970	2970	2970	335
517	20241016	103800	35084490	2965	2965	2965	2965	0
518	20241016	103700	35084490	2965	2965	2965	2965	0
519	20241016	103600	35084490	2965	2965	2965	2965	0
520	20241016	103500	35084490	2965	2965	2965	2965	0
521	20241016	103400	35084490	2965	2965	2965	2965	0
522	20241016	103300	35084490	2965	2965	2965	2965	0
523	20241016	103200	35084490	2965	2965	2965	2965	0
524	20241016	103100	35084490	2965	2965	2965	2965	0
525	20241016	103000	35084490	2965	2965	2965	2965	0
526	20241016	102900	35084490	2965	2965	2965	2965	0
527	20241016	102800	35084490	2965	2965	2965	2965	1574
528	20241016	102700	30417580	2980	2980	2980	2980	0
529	20241016	102600	30417580	2980	2980	2980	2980	0
530	20241016	102500	30417580	2980	2980	2980	2980	0
531	20241016	102400	30417580	2980	2980	2980	2980	0
532	20241016	102300	30417580	2980	2980	2980	2980	0
533	20241016	102200	30417580	2980	2980	2980	2980	0
534	20241016	102100	30417580	2980	2980	2980	2980	0
535	20241016	102000	30417580	2980	2980	2980	2980	0
536	20241016	101900	30417580	2980	2980	2980	2980	0
537	20241016	101800	30417580	2980	2980	2980	2980	0
538	20241016	101700	30417580	2980	2980	2980	2980	0
539	20241016	101600	30417580	2980	2980	2980	2980	43
540	20241016	101500	30289440	2980	2980	2980	2980	0
541	20241016	101400	30289440	2980	2975	2980	2975	700
542	20241016	101300	28204765	2975	2975	2975	2975	0
543	20241016	101200	28204765	2975	2975	2975	2975	0
544	20241016	101100	28204765	2975	2970	2975	2970	1800
545	20241016	101000	22853835	2970	2970	2970	2970	0
546	20241016	100900	22853835	2970	2970	2970	2970	0
547	20241016	100800	22853835	2970	2970	2970	2970	100
548	20241016	100700	22556835	2965	2965	2965	2965	0
549	20241016	100600	22556835	2965	2965	2965	2965	0
550	20241016	100500	22556835	2965	2965	2965	2965	1
551	20241016	100400	22553870	2970	2970	2970	2970	0
552	20241016	100300	22553870	2970	2970	2970	2970	0
553	20241016	100200	22553870	2970	2970	2970	2970	0
554	20241016	100100	22553870	2970	2970	2970	2970	0
555	20241016	100000	22553870	2970	2970	2970	2970	0
556	20241016	095900	22553870	2970	2975	2975	2970	151
557	20241016	095800	22105395	2965	2965	2965	2965	0
558	20241016	095700	22105395	2965	2965	2965	2965	0
559	20241016	095600	22105395	2965	2965	2965	2965	0
560	20241016	095500	22105395	2965	2965	2965	2965	0
561	20241016	095400	22105395	2965	2965	2965	2965	1000
562	20241016	095300	19140395	2975	2975	2975	2975	0
563	20241016	095200	19140395	2975	2975	2975	2975	20
564	20241016	095100	19080895	2965	2965	2965	2965	1081
565	20241016	095000	15875730	2965	2965	2965	2965	371
566	20241016	094900	14775715	2965	2965	2965	2965	0
567	20241016	094800	14775715	2965	2965	2965	2965	0
568	20241016	094700	14775715	2965	2965	2965	2965	0
569	20241016	094600	14775715	2965	2965	2965	2965	0
570	20241016	094500	14775715	2965	2965	2965	2965	44
571	20241016	094400	14645255	2985	2985	2985	2985	1
572	20241016	094300	14642270	2965	2965	2965	2965	0
573	20241016	094200	14642270	2965	2965	2965	2965	0
574	20241016	094100	14642270	2965	2965	2965	2965	0
575	20241016	094000	14642270	2965	2965	2965	2965	0
576	20241016	093900	14642270	2965	2965	2965	2965	0
577	20241016	093800	14642270	2965	2970	2970	2965	1400
578	20241016	093700	10490015	2985	2985	2985	2985	0
579	20241016	093600	10490015	2985	2985	2985	2985	0
580	20241016	093500	10490015	2985	2985	2985	2985	0
581	20241016	093400	10490015	2985	2985	2985	2985	3
582	20241016	093300	10481060	2985	2985	2985	2985	2
583	20241016	093200	10475090	2985	2985	2985	2985	1
584	20241016	093100	10472105	2985	2985	2985	2985	0
585	20241016	093000	10472105	2985	2985	2985	2985	8
586	20241016	092900	10448225	2985	2985	2985	2985	0
587	20241016	092800	10448225	2985	2985	2985	2985	0
588	20241016	092700	10448225	2985	2985	2985	2985	0
589	20241016	092600	10448225	2985	2985	2985	2985	0
590	20241016	092500	10448225	2985	2985	2985	2985	1000
591	20241016	092400	7463225	2965	2965	2965	2965	0
592	20241016	092300	7463225	2965	2965	2965	2965	0
593	20241016	092200	7463225	2965	2965	2965	2965	0
594	20241016	092100	7463225	2965	2965	2965	2965	0
595	20241016	092000	7463225	2965	2965	2965	2965	0
596	20241016	091900	7463225	2965	2965	2965	2965	0
597	20241016	091800	7463225	2965	2965	2965	2965	0
598	20241016	091700	7463225	2965	2965	2965	2965	0
599	20241016	091600	7463225	2965	2965	2965	2965	0
600	20241016	091500	7463225	2965	2965	2965	2965	0
601	20241016	091400	7463225	2965	2965	2965	2965	0
602	20241016	091300	7463225	2965	2965	2965	2965	0
603	20241016	091200	7463225	2965	2965	2965	2965	0
604	20241016	091100	7463225	2965	2965	2965	2965	0
605	20241016	091000	7463225	2965	2965	2965	2965	0
606	20241016	090900	7463225	2965	2965	2965	2965	0
607	20241016	090800	7463225	2965	2965	2965	2965	143
608	20241016	090700	7039230	2960	2970	2970	2960	1307
609	20241016	090600	3166585	2965	2965	2965	2965	0
610	20241016	090500	3166585	2965	2965	2965	2965	70
611	20241016	090400	2959035	2965	2965	2965	2965	0
612	20241016	090300	2959035	2965	2970	2970	2965	985
613	20241016	090200	35805	2975	2975	2975	2975	0
614	20241016	090100	35805	2975	2975	2975	2975	1
615	20241016	090000	32830	2980	2985	2985	2980	11