KissMeData/079980/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	195400	171528545	2850	2850	2850	2850	1342
3	20241016	195300	171528545	2850	2850	2850	2850	0
4	20241016	195200	171528545	2850	2850	2850	2850	0
5	20241016	195100	171528545	2850	2850	2850	2850	0
6	20241016	195000	171528545	2850	2850	2850	2850	0
7	20241016	194900	171528545	2850	2850	2850	2850	0
8	20241016	194800	171528545	2850	2850	2850	2850	0
9	20241016	194700	171528545	2850	2850	2850	2850	0
10	20241016	194600	171528545	2850	2850	2850	2850	0
11	20241016	194500	171528545	2850	2850	2850	2850	0
12	20241016	194400	171528545	2850	2850	2850	2850	0
13	20241016	194300	171528545	2850	2850	2850	2850	0
14	20241016	194200	171528545	2850	2850	2850	2850	0
15	20241016	194100	171528545	2850	2850	2850	2850	0
16	20241016	194000	171528545	2850	2850	2850	2850	0
17	20241016	193900	171528545	2850	2850	2850	2850	0
18	20241016	193800	171528545	2850	2850	2850	2850	0
19	20241016	193700	171528545	2850	2850	2850	2850	0
20	20241016	193600	171528545	2850	2850	2850	2850	0
21	20241016	193500	171528545	2850	2850	2850	2850	0
22	20241016	193400	171528545	2850	2850	2850	2850	0
23	20241016	193300	171528545	2850	2850	2850	2850	0
24	20241016	193200	171528545	2850	2850	2850	2850	0
25	20241016	193100	171528545	2850	2850	2850	2850	0
26	20241016	193000	171528545	2850	2850	2850	2850	0
27	20241016	192900	171528545	2850	2850	2850	2850	0
28	20241016	192800	171528545	2850	2850	2850	2850	0
29	20241016	192700	171528545	2850	2850	2850	2850	0
30	20241016	192600	171528545	2850	2850	2850	2850	0
31	20241016	192500	171528545	2850	2850	2850	2850	0
32	20241016	192400	171528545	2850	2850	2850	2850	1342
33	20241016	192300	171528545	2850	2850	2850	2850	0
34	20241016	192200	171528545	2850	2850	2850	2850	0
35	20241016	192100	171528545	2850	2850	2850	2850	0
36	20241016	192000	171528545	2850	2850	2850	2850	0
37	20241016	191900	171528545	2850	2850	2850	2850	0
38	20241016	191800	171528545	2850	2850	2850	2850	0
39	20241016	191700	171528545	2850	2850	2850	2850	0
40	20241016	191600	171528545	2850	2850	2850	2850	0
41	20241016	191500	171528545	2850	2850	2850	2850	0
42	20241016	191400	171528545	2850	2850	2850	2850	0
43	20241016	191300	171528545	2850	2850	2850	2850	0
44	20241016	191200	171528545	2850	2850	2850	2850	0
45	20241016	191100	171528545	2850	2850	2850	2850	0
46	20241016	191000	171528545	2850	2850	2850	2850	0
47	20241016	190900	171528545	2850	2850	2850	2850	0
48	20241016	190800	171528545	2850	2850	2850	2850	0
49	20241016	190700	171528545	2850	2850	2850	2850	0
50	20241016	190600	171528545	2850	2850	2850	2850	0
51	20241016	190500	171528545	2850	2850	2850	2850	0
52	20241016	190400	171528545	2850	2850	2850	2850	0
53	20241016	190300	171528545	2850	2850	2850	2850	0
54	20241016	190200	171528545	2850	2850	2850	2850	0
55	20241016	190100	171528545	2850	2850	2850	2850	0
56	20241016	190000	171528545	2850	2850	2850	2850	0
57	20241016	185900	171528545	2850	2850	2850	2850	0
58	20241016	185800	171528545	2850	2850	2850	2850	0
59	20241016	185700	171528545	2850	2850	2850	2850	0
60	20241016	185600	171528545	2850	2850	2850	2850	0
61	20241016	185500	171528545	2850	2850	2850	2850	0
62	20241016	185400	171528545	2850	2850	2850	2850	1342
63	20241016	185300	171528545	2850	2850	2850	2850	0
64	20241016	185200	171528545	2850	2850	2850	2850	0
65	20241016	185100	171528545	2850	2850	2850	2850	0
66	20241016	185000	171528545	2850	2850	2850	2850	0
67	20241016	184900	171528545	2850	2850	2850	2850	0
68	20241016	184800	171528545	2850	2850	2850	2850	0
69	20241016	184700	171528545	2850	2850	2850	2850	0
70	20241016	184600	171528545	2850	2850	2850	2850	0
71	20241016	184500	171528545	2850	2850	2850	2850	0
72	20241016	184400	171528545	2850	2850	2850	2850	0
73	20241016	184300	171528545	2850	2850	2850	2850	0
74	20241016	184200	171528545	2850	2850	2850	2850	0
75	20241016	184100	171528545	2850	2850	2850	2850	0
76	20241016	184000	171528545	2850	2850	2850	2850	0
77	20241016	183900	171528545	2850	2850	2850	2850	0
78	20241016	183800	171528545	2850	2850	2850	2850	0
79	20241016	183700	171528545	2850	2850	2850	2850	0
80	20241016	183600	171528545	2850	2850	2850	2850	0
81	20241016	183500	171528545	2850	2850	2850	2850	0
82	20241016	183400	171528545	2850	2850	2850	2850	0
83	20241016	183300	171528545	2850	2850	2850	2850	0
84	20241016	183200	171528545	2850	2850	2850	2850	0
85	20241016	183100	171528545	2850	2850	2850	2850	0
86	20241016	183000	171528545	2850	2850	2850	2850	0
87	20241016	182900	171528545	2850	2850	2850	2850	0
88	20241016	182800	171528545	2850	2850	2850	2850	0
89	20241016	182700	171528545	2850	2850	2850	2850	0
90	20241016	182600	171528545	2850	2850	2850	2850	0
91	20241016	182500	171528545	2850	2850	2850	2850	0
92	20241016	182400	171528545	2850	2850	2850	2850	1342
93	20241016	182300	171528545	2850	2850	2850	2850	0
94	20241016	182200	171528545	2850	2850	2850	2850	0
95	20241016	182100	171528545	2850	2850	2850	2850	0
96	20241016	182000	171528545	2850	2850	2850	2850	0
97	20241016	181900	171528545	2850	2850	2850	2850	0
98	20241016	181800	171528545	2850	2850	2850	2850	0
99	20241016	181700	171528545	2850	2850	2850	2850	0
100	20241016	181600	171528545	2850	2850	2850	2850	0
101	20241016	181500	171528545	2850	2850	2850	2850	0
102	20241016	181400	171528545	2850	2850	2850	2850	0
103	20241016	181300	171528545	2850	2850	2850	2850	0
104	20241016	181200	171528545	2850	2850	2850	2850	0
105	20241016	181100	171528545	2850	2850	2850	2850	0
106	20241016	181000	171528545	2850	2850	2850	2850	0
107	20241016	180900	171528545	2850	2850	2850	2850	0
108	20241016	180800	171528545	2850	2850	2850	2850	0
109	20241016	180700	171528545	2850	2850	2850	2850	0
110	20241016	180600	171528545	2850	2850	2850	2850	0
111	20241016	180500	171528545	2850	2850	2850	2850	0
112	20241016	180400	171528545	2850	2850	2850	2850	0
113	20241016	180300	171528545	2850	2850	2850	2850	0
114	20241016	180200	171528545	2850	2850	2850	2850	0
115	20241016	180100	171528545	2850	2850	2850	2850	0
116	20241016	180000	171528545	2850	2850	2850	2850	0
117	20241016	175900	171528545	2850	2850	2850	2850	0
118	20241016	175800	171528545	2850	2850	2850	2850	0
119	20241016	175700	171528545	2850	2850	2850	2850	0
120	20241016	175600	171528545	2850	2850	2850	2850	0
121	20241016	175500	171528545	2850	2850	2850	2850	0
122	20241016	175400	171528545	2850	2850	2850	2850	1342
123	20241016	175300	171528545	2850	2850	2850	2850	0
124	20241016	175200	171528545	2850	2850	2850	2850	0
125	20241016	175100	171528545	2850	2850	2850	2850	0
126	20241016	175000	171528545	2850	2850	2850	2850	0
127	20241016	174900	171528545	2850	2850	2850	2850	0
128	20241016	174800	171528545	2850	2850	2850	2850	0
129	20241016	174700	171528545	2850	2850	2850	2850	0
130	20241016	174600	171528545	2850	2850	2850	2850	0
131	20241016	174500	171528545	2850	2850	2850	2850	0
132	20241016	174400	171528545	2850	2850	2850	2850	0
133	20241016	174300	171528545	2850	2850	2850	2850	0
134	20241016	174200	171528545	2850	2850	2850	2850	0
135	20241016	174100	171528545	2850	2850	2850	2850	0
136	20241016	174000	171528545	2850	2850	2850	2850	0
137	20241016	173900	171528545	2850	2850	2850	2850	0
138	20241016	173800	171528545	2850	2850	2850	2850	0
139	20241016	173700	171528545	2850	2850	2850	2850	0
140	20241016	173600	171528545	2850	2850	2850	2850	0
141	20241016	173500	171528545	2850	2850	2850	2850	0
142	20241016	173400	171528545	2850	2850	2850	2850	0
143	20241016	173300	171528545	2850	2850	2850	2850	0
144	20241016	173200	171528545	2850	2850	2850	2850	0
145	20241016	173100	171528545	2850	2850	2850	2850	0
146	20241016	173000	171528545	2850	2850	2850	2850	0
147	20241016	172900	171528545	2850	2850	2850	2850	0
148	20241016	172800	171528545	2850	2850	2850	2850	0
149	20241016	172700	171528545	2850	2850	2850	2850	0
150	20241016	172600	171528545	2850	2850	2850	2850	0
151	20241016	172500	171528545	2850	2850	2850	2850	0
152	20241016	172400	171528545	2850	2850	2850	2850	1342
153	20241016	172300	171528545	2850	2850	2850	2850	0
154	20241016	172200	171528545	2850	2850	2850	2850	0
155	20241016	172100	171528545	2850	2850	2850	2850	0
156	20241016	172000	171528545	2850	2850	2850	2850	0
157	20241016	171900	171528545	2850	2850	2850	2850	0
158	20241016	171800	171528545	2850	2850	2850	2850	0
159	20241016	171700	171528545	2850	2850	2850	2850	0
160	20241016	171600	171528545	2850	2850	2850	2850	0
161	20241016	171500	171528545	2850	2850	2850	2850	0
162	20241016	171400	171528545	2850	2850	2850	2850	0
163	20241016	171300	171528545	2850	2850	2850	2850	0
164	20241016	171200	171528545	2850	2850	2850	2850	0
165	20241016	171100	171528545	2850	2850	2850	2850	0
166	20241016	171000	171528545	2850	2850	2850	2850	0
167	20241016	170900	171528545	2850	2850	2850	2850	0
168	20241016	170800	171528545	2850	2850	2850	2850	0
169	20241016	170700	171528545	2850	2850	2850	2850	0
170	20241016	170600	171528545	2850	2850	2850	2850	0
171	20241016	170500	171528545	2850	2850	2850	2850	0
172	20241016	170400	171528545	2850	2850	2850	2850	0
173	20241016	170300	171528545	2850	2850	2850	2850	0
174	20241016	170200	171528545	2850	2850	2850	2850	0
175	20241016	170100	171528545	2850	2850	2850	2850	0
176	20241016	170000	171528545	2850	2850	2850	2850	0
177	20241016	165900	171528545	2850	2850	2850	2850	0
178	20241016	165800	171528545	2850	2850	2850	2850	0
179	20241016	165700	171528545	2850	2850	2850	2850	0
180	20241016	165600	171528545	2850	2850	2850	2850	0
181	20241016	165500	171528545	2850	2850	2850	2850	0
182	20241016	165400	171528545	2850	2850	2850	2850	1342
183	20241016	165300	171528545	2850	2850	2850	2850	0
184	20241016	165200	171528545	2850	2850	2850	2850	0
185	20241016	165100	171528545	2850	2850	2850	2850	0
186	20241016	165000	171528545	2850	2850	2850	2850	0
187	20241016	164900	171528545	2850	2850	2850	2850	0
188	20241016	164800	171528545	2850	2850	2850	2850	0
189	20241016	164700	171528545	2850	2850	2850	2850	0
190	20241016	164600	171528545	2850	2850	2850	2850	0
191	20241016	164500	171528545	2850	2850	2850	2850	0
192	20241016	164400	171528545	2850	2850	2850	2850	0
193	20241016	164300	171528545	2850	2850	2850	2850	0
194	20241016	164200	171528545	2850	2850	2850	2850	0
195	20241016	164100	171528545	2850	2850	2850	2850	0
196	20241016	164000	171528545	2850	2850	2850	2850	0
197	20241016	163900	171528545	2850	2850	2850	2850	0
198	20241016	163800	171528545	2850	2850	2850	2850	0
199	20241016	163700	171528545	2850	2850	2850	2850	0
200	20241016	163600	171528545	2850	2850	2850	2850	0
201	20241016	163500	171528545	2850	2850	2850	2850	0
202	20241016	163400	171528545	2850	2850	2850	2850	0
203	20241016	163300	171528545	2850	2850	2850	2850	0
204	20241016	163200	171528545	2850	2850	2850	2850	0
205	20241016	163100	171528545	2850	2850	2850	2850	0
206	20241016	163000	171528545	2850	2850	2850	2850	0
207	20241016	162900	171528545	2850	2850	2850	2850	0
208	20241016	162800	171528545	2850	2850	2850	2850	0
209	20241016	162700	171528545	2850	2850	2850	2850	0
210	20241016	162600	171528545	2850	2850	2850	2850	0
211	20241016	162500	171528545	2850	2850	2850	2850	0
212	20241016	162400	171528545	2850	2850	2850	2850	1342
213	20241016	162300	171528545	2850	2850	2850	2850	0
214	20241016	162200	171528545	2850	2850	2850	2850	0
215	20241016	162100	171528545	2850	2850	2850	2850	0
216	20241016	162000	171528545	2850	2850	2850	2850	0
217	20241016	161900	171528545	2850	2850	2850	2850	0
218	20241016	161800	171528545	2850	2850	2850	2850	0
219	20241016	161700	171528545	2850	2850	2850	2850	0
220	20241016	161600	171528545	2850	2850	2850	2850	0
221	20241016	161500	171528545	2850	2850	2850	2850	0
222	20241016	161400	171528545	2850	2850	2850	2850	0
223	20241016	161300	171528545	2850	2850	2850	2850	0
224	20241016	161200	171528545	2850	2850	2850	2850	0
225	20241016	161100	171528545	2850	2850	2850	2850	0
226	20241016	161000	171528545	2850	2850	2850	2850	0
227	20241016	160900	171528545	2850	2850	2850	2850	0
228	20241016	160800	171528545	2850	2850	2850	2850	0
229	20241016	160700	171528545	2850	2850	2850	2850	0
230	20241016	160600	171528545	2850	2850	2850	2850	0
231	20241016	160500	171528545	2850	2850	2850	2850	0
232	20241016	160400	171528545	2850	2850	2850	2850	0
233	20241016	160300	171528545	2850	2850	2850	2850	0
234	20241016	160200	171528545	2850	2850	2850	2850	0
235	20241016	160100	171528545	2850	2850	2850	2850	0
236	20241016	160000	171528545	2850	2850	2850	2850	0
237	20241016	155900	171528545	2850	2850	2850	2850	0
238	20241016	155800	171528545	2850	2850	2850	2850	0
239	20241016	155700	171528545	2850	2850	2850	2850	0
240	20241016	155600	171528545	2850	2850	2850	2850	0
241	20241016	155500	171528545	2850	2850	2850	2850	0
242	20241016	155400	171528545	2850	2850	2850	2850	1342
243	20241016	155300	171528545	2850	2850	2850	2850	0
244	20241016	155200	171528545	2850	2850	2850	2850	0
245	20241016	155100	171528545	2850	2850	2850	2850	0
246	20241016	155000	171528545	2850	2850	2850	2850	0
247	20241016	154900	171528545	2850	2850	2850	2850	0
248	20241016	154800	171528545	2850	2850	2850	2850	0
249	20241016	154700	171528545	2850	2850	2850	2850	0
250	20241016	154600	171528545	2850	2850	2850	2850	0
251	20241016	154500	171528545	2850	2850	2850	2850	0
252	20241016	154400	171528545	2850	2850	2850	2850	0
253	20241016	154300	171528545	2850	2850	2850	2850	0
254	20241016	154200	171528545	2850	2850	2850	2850	0
255	20241016	154100	171528545	2850	2850	2850	2850	0
256	20241016	154000	171528545	2850	2850	2850	2850	0
257	20241016	153900	171528545	2850	2850	2850	2850	0
258	20241016	153800	171528545	2850	2850	2850	2850	0
259	20241016	153700	171528545	2850	2850	2850	2850	0
260	20241016	153600	171528545	2850	2850	2850	2850	0
261	20241016	153500	171528545	2850	2850	2850	2850	0
262	20241016	153400	171528545	2850	2850	2850	2850	0
263	20241016	153300	171528545	2850	2850	2850	2850	0
264	20241016	153200	171528545	2850	2850	2850	2850	0
265	20241016	153100	171528545	2850	2850	2850	2850	0
266	20241016	153000	171528545	2850	2850	2850	2850	1342
267	20241016	152900	167703845	2835	2835	2835	2835	0
268	20241016	152800	167703845	2835	2835	2835	2835	0
269	20241016	152700	167703845	2835	2835	2835	2835	0
270	20241016	152600	167703845	2835	2835	2835	2835	0
271	20241016	152500	167703845	2835	2835	2835	2835	0
272	20241016	152400	167703845	2835	2835	2835	2835	0
273	20241016	152300	167703845	2835	2835	2835	2835	0
274	20241016	152200	167703845	2835	2835	2835	2835	0
275	20241016	152100	167703845	2835	2835	2835	2835	0
276	20241016	152000	167703845	2835	2835	2835	2835	0
277	20241016	151900	167703845	2835	2810	2835	2810	1200
278	20241016	151800	164325595	2810	2805	2810	2790	8003
279	20241016	151700	141978660	2815	2815	2815	2815	0
280	20241016	151600	141978660	2815	2815	2815	2815	0
281	20241016	151500	141978660	2815	2815	2815	2815	30
282	20241016	151400	141894210	2815	2815	2815	2815	0
283	20241016	151300	141894210	2815	2815	2815	2815	0
284	20241016	151200	141894210	2815	2815	2815	2815	0
285	20241016	151100	141894210	2815	2815	2815	2815	0
286	20241016	151000	141894210	2815	2815	2815	2815	1
287	20241016	150900	141891395	2810	2810	2810	2810	56
288	20241016	150800	141734035	2810	2810	2810	2810	0
289	20241016	150700	141734035	2810	2810	2810	2810	200
290	20241016	150600	141172035	2810	2810	2810	2810	300
291	20241016	150500	140329035	2810	2810	2810	2810	0
292	20241016	150400	140329035	2810	2810	2810	2810	0
293	20241016	150300	140329035	2810	2810	2810	2810	0
294	20241016	150200	140329035	2810	2810	2810	2810	0
295	20241016	150100	140329035	2810	2810	2810	2810	0
296	20241016	150000	140329035	2810	2810	2810	2810	152
297	20241016	145900	139901915	2810	2810	2810	2810	200
298	20241016	145800	139339915	2810	2810	2810	2810	0
299	20241016	145700	139339915	2810	2810	2810	2810	0
300	20241016	145600	139339915	2810	2810	2810	2810	0
301	20241016	145500	139339915	2810	2810	2810	2810	0
302	20241016	145400	139339915	2810	2810	2810	2810	5
303	20241016	145300	139325865	2810	2810	2810	2810	3
304	20241016	145200	139317435	2810	2810	2810	2810	0
305	20241016	145100	139317435	2810	2810	2810	2810	0
306	20241016	145000	139317435	2810	2810	2810	2810	0
307	20241016	144900	139317435	2810	2810	2810	2810	0
308	20241016	144800	139317435	2810	2810	2810	2810	0
309	20241016	144700	139317435	2810	2810	2810	2810	57
310	20241016	144600	139157265	2810	2810	2810	2810	0
311	20241016	144500	139157265	2810	2810	2810	2810	0
312	20241016	144400	139157265	2810	2805	2810	2805	2
313	20241016	144300	139151650	2810	2810	2810	2810	18
314	20241016	144200	139101070	2810	2810	2810	2810	8
315	20241016	144100	139078590	2810	2810	2810	2810	3
316	20241016	144000	139070160	2810	2810	2810	2810	0
317	20241016	143900	139070160	2810	2810	2810	2810	0
318	20241016	143800	139070160	2810	2810	2810	2810	0
319	20241016	143700	139070160	2810	2810	2810	2810	2
320	20241016	143600	139064540	2810	2810	2810	2810	0
321	20241016	143500	139064540	2810	2810	2810	2810	0
322	20241016	143400	139064540	2810	2810	2810	2810	10
323	20241016	143300	139036440	2805	2805	2805	2805	0
324	20241016	143200	139036440	2805	2805	2805	2805	0
325	20241016	143100	139036440	2805	2805	2805	2805	0
326	20241016	143000	139036440	2805	2805	2805	2805	0
327	20241016	142900	139036440	2805	2805	2805	2805	0
328	20241016	142800	139036440	2805	2810	2810	2805	502
329	20241016	142700	137628325	2810	2810	2810	2810	0
330	20241016	142600	137628325	2810	2810	2810	2810	0
331	20241016	142500	137628325	2810	2810	2810	2810	0
332	20241016	142400	137628325	2810	2810	2810	2810	0
333	20241016	142300	137628325	2810	2810	2810	2810	0
334	20241016	142200	137628325	2810	2810	2810	2810	0
335	20241016	142100	137628325	2810	2810	2810	2810	0
336	20241016	142000	137628325	2810	2810	2810	2810	0
337	20241016	141900	137628325	2810	2810	2810	2810	0
338	20241016	141800	137628325	2810	2810	2810	2810	0
339	20241016	141700	137628325	2810	2810	2810	2810	8
340	20241016	141600	137605845	2810	2810	2810	2810	300
341	20241016	141500	136762845	2810	2810	2810	2810	92
342	20241016	141400	136504325	2815	2815	2815	2815	0
343	20241016	141300	136504325	2815	2815	2815	2815	50
344	20241016	141200	136363575	2805	2805	2805	2805	0
345	20241016	141100	136363575	2805	2805	2805	2805	0
346	20241016	141000	136363575	2805	2805	2805	2805	0
347	20241016	140900	136363575	2805	2805	2805	2805	0
348	20241016	140800	136363575	2805	2805	2805	2805	0
349	20241016	140700	136363575	2805	2805	2805	2805	0
350	20241016	140600	136363575	2805	2805	2805	2805	2
351	20241016	140500	136357965	2815	2815	2815	2815	0
352	20241016	140400	136357965	2815	2815	2815	2815	0
353	20241016	140300	136357965	2815	2815	2815	2815	0
354	20241016	140200	136357965	2815	2815	2815	2815	0
355	20241016	140100	136357965	2815	2815	2815	2815	3
356	20241016	140000	136349520	2805	2805	2805	2805	62
357	20241016	135900	136175610	2805	2805	2805	2805	0
358	20241016	135800	136175610	2805	2805	2805	2805	0
359	20241016	135700	136175610	2805	2810	2810	2805	239
360	20241016	135600	135505085	2815	2815	2815	2815	0
361	20241016	135500	135505085	2815	2810	2815	2810	2701
362	20241016	135400	127915270	2815	2815	2815	2815	144
363	20241016	135300	127509910	2825	2825	2825	2825	0
364	20241016	135200	127509910	2825	2825	2825	2825	1
365	20241016	135100	127507085	2815	2815	2815	2815	35
366	20241016	135000	127408560	2815	2820	2820	2815	500
367	20241016	134900	125999370	2820	2820	2820	2820	0
368	20241016	134800	125999370	2820	2820	2820	2820	0
369	20241016	134700	125999370	2820	2820	2820	2820	5
370	20241016	134600	125985270	2820	2820	2820	2820	69
371	20241016	134500	125790690	2830	2830	2830	2830	150
372	20241016	134400	125366190	2830	2830	2830	2830	0
373	20241016	134300	125366190	2830	2830	2830	2830	0
374	20241016	134200	125366190	2830	2830	2830	2830	0
375	20241016	134100	125366190	2830	2830	2830	2830	0
376	20241016	134000	125366190	2830	2830	2830	2830	0
377	20241016	133900	125366190	2830	2830	2830	2830	0
378	20241016	133800	125366190	2830	2830	2830	2830	0
379	20241016	133700	125366190	2830	2830	2830	2830	0
380	20241016	133600	125366190	2830	2830	2830	2830	0
381	20241016	133500	125366190	2830	2830	2830	2830	0
382	20241016	133400	125366190	2830	2830	2830	2830	0
383	20241016	133300	125366190	2830	2830	2830	2830	18
384	20241016	133200	125315250	2830	2830	2830	2830	0
385	20241016	133100	125315250	2830	2830	2830	2830	0
386	20241016	133000	125315250	2830	2830	2830	2830	0
387	20241016	132900	125315250	2830	2830	2830	2830	0
388	20241016	132800	125315250	2830	2830	2830	2830	5
389	20241016	132700	125301100	2825	2825	2825	2825	0
390	20241016	132600	125301100	2825	2825	2825	2825	10
391	20241016	132500	125272850	2820	2820	2820	2820	0
392	20241016	132400	125272850	2820	2820	2820	2820	0
393	20241016	132300	125272850	2820	2820	2820	2820	0
394	20241016	132200	125272850	2820	2820	2820	2820	170
395	20241016	132100	124793450	2830	2830	2830	2830	0
396	20241016	132000	124793450	2830	2830	2830	2830	0
397	20241016	131900	124793450	2830	2830	2830	2830	0
398	20241016	131800	124793450	2830	2830	2830	2830	0
399	20241016	131700	124793450	2830	2830	2830	2830	0
400	20241016	131600	124793450	2830	2830	2830	2830	0
401	20241016	131500	124793450	2830	2830	2830	2830	0
402	20241016	131400	124793450	2830	2830	2830	2830	0
403	20241016	131300	124793450	2830	2830	2830	2830	0
404	20241016	131200	124793450	2830	2830	2830	2830	0
405	20241016	131100	124793450	2830	2830	2830	2830	0
406	20241016	131000	124793450	2830	2830	2830	2830	7
407	20241016	130900	124773640	2830	2830	2830	2830	0
408	20241016	130800	124773640	2830	2830	2830	2830	11
409	20241016	130700	124742510	2830	2830	2830	2830	3
410	20241016	130600	124734020	2830	2830	2830	2830	0
411	20241016	130500	124734020	2830	2830	2830	2830	10
412	20241016	130400	124705720	2830	2830	2830	2830	5
413	20241016	130300	124691570	2830	2830	2830	2830	0
414	20241016	130200	124691570	2830	2830	2830	2830	0
415	20241016	130100	124691570	2830	2830	2830	2830	170
416	20241016	130000	124210470	2820	2820	2820	2820	0
417	20241016	125900	124210470	2820	2820	2820	2820	0
418	20241016	125800	124210470	2820	2820	2820	2820	0
419	20241016	125700	124210470	2820	2820	2820	2820	0
420	20241016	125600	124210470	2820	2820	2820	2820	7
421	20241016	125500	124190730	2820	2820	2820	2820	0
422	20241016	125400	124190730	2820	2820	2820	2820	0
423	20241016	125300	124190730	2820	2825	2825	2820	150
424	20241016	125200	123767655	2830	2830	2830	2830	0
425	20241016	125100	123767655	2830	2830	2830	2830	0
426	20241016	125000	123767655	2830	2830	2830	2830	0
427	20241016	124900	123767655	2830	2830	2830	2830	0
428	20241016	124800	123767655	2830	2830	2830	2830	0
429	20241016	124700	123767655	2830	2830	2830	2830	0
430	20241016	124600	123767655	2830	2830	2830	2830	0
431	20241016	124500	123767655	2830	2830	2830	2830	0
432	20241016	124400	123767655	2830	2830	2830	2830	0
433	20241016	124300	123767655	2830	2830	2830	2830	0
434	20241016	124200	123767655	2830	2830	2830	2830	0
435	20241016	124100	123767655	2830	2830	2830	2830	0
436	20241016	124000	123767655	2830	2820	2830	2820	32
437	20241016	123900	123677405	2830	2830	2830	2830	0
438	20241016	123800	123677405	2830	2830	2830	2830	44
439	20241016	123700	123552885	2830	2830	2830	2830	0
440	20241016	123600	123552885	2830	2830	2830	2830	0
441	20241016	123500	123552885	2830	2830	2830	2830	0
442	20241016	123400	123552885	2830	2830	2830	2830	0
443	20241016	123300	123552885	2830	2830	2830	2830	0
444	20241016	123200	123552885	2830	2830	2830	2830	0
445	20241016	123100	123552885	2830	2830	2830	2830	0
446	20241016	123000	123552885	2830	2830	2830	2830	0
447	20241016	122900	123552885	2830	2830	2830	2830	0
448	20241016	122800	123552885	2830	2830	2830	2830	0
449	20241016	122700	123552885	2830	2830	2830	2830	1
450	20241016	122600	123550055	2850	2850	2850	2850	0
451	20241016	122500	123550055	2850	2850	2850	2850	0
452	20241016	122400	123550055	2850	2825	2850	2825	500
453	20241016	122300	122132895	2820	2820	2820	2820	0
454	20241016	122200	122132895	2820	2820	2820	2820	39
455	20241016	122100	122022915	2820	2820	2820	2820	0
456	20241016	122000	122022915	2820	2820	2820	2820	0
457	20241016	121900	122022915	2820	2820	2820	2820	16
458	20241016	121800	121977795	2820	2820	2820	2820	0
459	20241016	121700	121977795	2820	2820	2820	2820	0
460	20241016	121600	121977795	2820	2820	2820	2815	612
461	20241016	121500	120253380	2815	2815	2815	2815	0
462	20241016	121400	120253380	2815	2815	2815	2815	0
463	20241016	121300	120253380	2815	2815	2815	2815	0
464	20241016	121200	120253380	2815	2815	2815	2815	0
465	20241016	121100	120253380	2815	2815	2815	2815	0
466	20241016	121000	120253380	2815	2815	2815	2815	0
467	20241016	120900	120253380	2815	2815	2815	2815	0
468	20241016	120800	120253380	2815	2815	2815	2815	0
469	20241016	120700	120253380	2815	2815	2815	2815	12
470	20241016	120600	120219600	2815	2815	2815	2815	39
471	20241016	120500	120109815	2825	2825	2825	2825	0
472	20241016	120400	120109815	2825	2825	2825	2825	0
473	20241016	120300	120109815	2825	2825	2825	2825	0
474	20241016	120200	120109815	2825	2825	2825	2825	0
475	20241016	120100	120109815	2825	2825	2825	2825	15
476	20241016	120000	120067440	2825	2825	2825	2825	0
477	20241016	115900	120067440	2825	2825	2825	2825	0
478	20241016	115800	120067440	2825	2825	2825	2825	2
479	20241016	115700	120061790	2825	2825	2825	2825	0
480	20241016	115600	120061790	2825	2825	2825	2825	0
481	20241016	115500	120061790	2825	2815	2825	2815	57
482	20241016	115400	119901265	2820	2820	2820	2820	0
483	20241016	115300	119901265	2820	2820	2820	2820	0
484	20241016	115200	119901265	2820	2820	2820	2820	0
485	20241016	115100	119901265	2820	2820	2820	2820	0
486	20241016	115000	119901265	2820	2820	2820	2820	0
487	20241016	114900	119901265	2820	2820	2820	2820	0
488	20241016	114800	119901265	2820	2820	2820	2820	0
489	20241016	114700	119901265	2820	2820	2820	2820	0
490	20241016	114600	119901265	2820	2820	2820	2820	0
491	20241016	114500	119901265	2820	2820	2820	2820	0
492	20241016	114400	119901265	2820	2820	2820	2820	0
493	20241016	114300	119901265	2820	2820	2820	2820	0
494	20241016	114200	119901265	2820	2820	2820	2820	0
495	20241016	114100	119901265	2820	2820	2820	2820	0
496	20241016	114000	119901265	2820	2820	2820	2820	2
497	20241016	113900	119895625	2815	2815	2815	2815	100
498	20241016	113800	119614125	2815	2815	2815	2815	300
499	20241016	113700	118769625	2815	2815	2815	2815	0
500	20241016	113600	118769625	2815	2815	2815	2815	0
501	20241016	113500	118769625	2815	2815	2815	2815	0
502	20241016	113400	118769625	2815	2815	2815	2815	0
503	20241016	113300	118769625	2815	2815	2815	2815	600
504	20241016	113200	117080625	2825	2825	2825	2825	0
505	20241016	113100	117080625	2825	2825	2825	2825	0
506	20241016	113000	117080625	2825	2825	2825	2825	0
507	20241016	112900	117080625	2825	2825	2825	2825	0
508	20241016	112800	117080625	2825	2825	2825	2825	8
509	20241016	112700	117058025	2825	2825	2825	2825	0
510	20241016	112600	117058025	2825	2825	2825	2825	400
511	20241016	112500	115928025	2810	2810	2810	2810	8
512	20241016	112400	115905545	2805	2805	2805	2805	0
513	20241016	112300	115905545	2805	2805	2805	2805	0
514	20241016	112200	115905545	2805	2805	2805	2805	0
515	20241016	112100	115905545	2805	2805	2805	2805	31
516	20241016	112000	115818590	2810	2810	2810	2810	0
517	20241016	111900	115818590	2810	2810	2810	2810	80
518	20241016	111800	115593790	2810	2810	2810	2810	20
519	20241016	111700	115537590	2805	2805	2805	2805	100
520	20241016	111600	115257090	2810	2810	2810	2810	0
521	20241016	111500	115257090	2810	2810	2810	2810	100
522	20241016	111400	114976090	2810	2800	2810	2800	101
523	20241016	111300	114692290	2810	2810	2810	2810	1
524	20241016	111200	114689480	2800	2800	2800	2800	0
525	20241016	111100	114689480	2800	2800	2800	2800	0
526	20241016	111000	114689480	2800	2800	2800	2800	0
527	20241016	110900	114689480	2800	2800	2800	2800	101
528	20241016	110800	114406680	2810	2810	2810	2810	1
529	20241016	110700	114403870	2800	2800	2800	2800	0
530	20241016	110600	114403870	2800	2800	2800	2800	0
531	20241016	110500	114403870	2800	2800	2800	2800	18
532	20241016	110400	114353470	2800	2800	2800	2800	0
533	20241016	110300	114353470	2800	2800	2800	2800	0
534	20241016	110200	114353470	2800	2800	2800	2800	0
535	20241016	110100	114353470	2800	2800	2800	2800	0
536	20241016	110000	114353470	2800	2800	2800	2800	1
537	20241016	105900	114350670	2800	2800	2800	2800	170
538	20241016	105800	113874670	2810	2810	2810	2810	0
539	20241016	105700	113874670	2810	2810	2810	2810	71
540	20241016	105600	113675160	2810	2810	2810	2810	465
541	20241016	105500	112368510	2815	2815	2815	2815	1
542	20241016	105400	112365695	2805	2805	2805	2805	13
543	20241016	105300	112329230	2805	2805	2805	2805	0
544	20241016	105200	112329230	2805	2805	2805	2805	287
545	20241016	105100	111524195	2805	2805	2805	2805	0
546	20241016	105000	111524195	2805	2805	2805	2805	100
547	20241016	104900	111243695	2790	2790	2790	2790	0
548	20241016	104800	111243695	2790	2795	2795	2790	595
549	20241016	104700	109583145	2785	2785	2785	2785	0
550	20241016	104600	109583145	2785	2785	2785	2785	0
551	20241016	104500	109583145	2785	2785	2785	2785	0
552	20241016	104400	109583145	2785	2800	2800	2785	4212
553	20241016	104300	97848960	2805	2805	2805	2805	0
554	20241016	104200	97848960	2805	2805	2805	2805	101
555	20241016	104100	97565655	2785	2785	2785	2785	0
556	20241016	104000	97565655	2785	2785	2785	2785	0
557	20241016	103900	97565655	2785	2790	2790	2785	550
558	20241016	103800	96033655	2790	2790	2790	2790	189
559	20241016	103700	95506345	2795	2780	2795	2775	1167
560	20241016	103600	92265390	2780	2785	2800	2780	1885
561	20241016	103500	87022890	2785	2790	2800	2785	2301
562	20241016	103400	80613730	2790	2795	2795	2790	5903
563	20241016	103300	64136790	2800	2800	2800	2800	300
564	20241016	103200	63296790	2800	2800	2800	2800	500
565	20241016	103100	61896790	2785	2785	2785	2785	0
566	20241016	103000	61896790	2785	2820	2820	2785	3300
567	20241016	102900	52670630	2825	2825	2825	2825	14
568	20241016	102800	52631080	2815	2815	2815	2815	0
569	20241016	102700	52631080	2815	2815	2815	2815	0
570	20241016	102600	52631080	2815	2815	2815	2815	0
571	20241016	102500	52631080	2815	2815	2815	2815	173
572	20241016	102400	52144085	2815	2815	2815	2815	3
573	20241016	102300	52135640	2800	2810	2810	2800	4700
574	20241016	102200	38963060	2810	2815	2815	2810	800
575	20241016	102100	36713060	2810	2825	2825	2810	3500
576	20241016	102000	26859485	2825	2845	2845	2825	1300
577	20241016	101900	23185340	2850	2835	2850	2830	2403
578	20241016	101800	16379555	2835	2845	2850	2835	1082
579	20241016	101700	13306750	2845	2850	2850	2845	686
580	20241016	101600	11352765	2850	2865	2865	2850	906
581	20241016	101500	8766905	2870	2870	2870	2870	30
582	20241016	101400	8680805	2870	2870	2870	2870	0
583	20241016	101300	8680805	2870	2870	2870	2870	0
584	20241016	101200	8680805	2870	2870	2870	2870	70
585	20241016	101100	8479905	2880	2880	2880	2880	0
586	20241016	101000	8479905	2880	2880	2880	2880	0
587	20241016	100900	8479905	2880	2880	2880	2880	0
588	20241016	100800	8479905	2880	2880	2880	2880	4
589	20241016	100700	8468385	2885	2885	2885	2885	0
590	20241016	100600	8468385	2885	2885	2885	2885	0
591	20241016	100500	8468385	2885	2885	2885	2885	0
592	20241016	100400	8468385	2885	2885	2885	2885	0
593	20241016	100300	8468385	2885	2885	2885	2885	6
594	20241016	100200	8451075	2885	2875	2885	2875	2
595	20241016	100100	8445315	2880	2880	2880	2880	2
596	20241016	100000	8439555	2875	2875	2875	2875	0
597	20241016	095900	8439555	2875	2875	2875	2875	1
598	20241016	095800	8436680	2880	2880	2880	2880	0
599	20241016	095700	8436680	2880	2880	2880	2880	0
600	20241016	095600	8436680	2880	2880	2880	2880	20
601	20241016	095500	8379080	2880	2880	2880	2880	40
602	20241016	095400	8263880	2880	2885	2885	2880	40
603	20241016	095300	8148580	2890	2890	2890	2890	0
604	20241016	095200	8148580	2890	2890	2890	2890	0
605	20241016	095100	8148580	2890	2880	2890	2880	401
606	20241016	095000	6993690	2870	2870	2870	2870	0
607	20241016	094900	6993690	2870	2870	2870	2870	12
608	20241016	094800	6959250	2890	2890	2890	2890	20
609	20241016	094700	6901450	2890	2890	2890	2890	0
610	20241016	094600	6901450	2890	2890	2890	2890	0
611	20241016	094500	6901450	2890	2890	2890	2890	0
612	20241016	094400	6901450	2890	2870	2890	2870	20
613	20241016	094300	6843730	2870	2870	2870	2870	20
614	20241016	094200	6786330	2870	2870	2870	2870	1
615	20241016	094100	6783460	2860	2860	2860	2860	448
616	20241016	094000	5502180	2860	2860	2860	2860	174
617	20241016	093900	5004540	2860	2860	2860	2860	5
618	20241016	093800	4990240	2860	2860	2860	2860	123
619	20241016	093700	4638460	2890	2890	2890	2890	0
620	20241016	093600	4638460	2890	2890	2890	2890	0
621	20241016	093500	4638460	2890	2890	2890	2890	0
622	20241016	093400	4638460	2890	2890	2890	2890	6
623	20241016	093300	4621120	2865	2865	2895	2865	181
624	20241016	093200	4101710	2860	2860	2860	2860	0
625	20241016	093100	4101710	2860	2860	2860	2860	57
626	20241016	093000	3938690	2860	2860	2860	2860	10
627	20241016	092900	3910090	2860	2860	2860	2860	4
628	20241016	092800	3898650	2860	2860	2860	2860	0
629	20241016	092700	3898650	2860	2860	2860	2860	14
630	20241016	092600	3858610	2855	2855	2855	2855	1
631	20241016	092500	3855755	2860	2860	2860	2860	110
632	20241016	092400	3541155	2860	2860	2860	2860	2
633	20241016	092300	3535435	2865	2865	2865	2865	0
634	20241016	092200	3535435	2865	2865	2865	2865	1
635	20241016	092100	3532570	2865	2865	2865	2865	0
636	20241016	092000	3532570	2865	2865	2865	2865	11
637	20241016	091900	3501055	2865	2865	2865	2865	0
638	20241016	091800	3501055	2865	2865	2865	2865	1
639	20241016	091700	3498190	2865	2865	2865	2865	2
640	20241016	091600	3492460	2860	2865	2865	2860	2
641	20241016	091500	3486735	2860	2860	2860	2860	80
642	20241016	091400	3257935	2860	2860	2860	2860	138
643	20241016	091300	2863255	2860	2860	2860	2860	0
644	20241016	091200	2863255	2860	2860	2860	2860	0
645	20241016	091100	2863255	2860	2860	2860	2860	0
646	20241016	091000	2863255	2860	2860	2860	2860	0
647	20241016	090900	2863255	2860	2865	2865	2860	182
648	20241016	090800	2342730	2870	2870	2870	2870	0
649	20241016	090700	2342730	2870	2870	2870	2870	1
650	20241016	090600	2339860	2855	2865	2870	2855	537
651	20241016	090500	804280	2870	2870	2870	2870	35
652	20241016	090400	703830	2870	2870	2870	2870	1
653	20241016	090300	700960	2865	2870	2870	2860	18
654	20241016	090200	649385	2875	2875	2875	2875	7
655	20241016	090100	629260	2870	2885	2885	2870	106
656	20241016	090000	323540	2915	2915	2915	2915	110