KissMeData/160550/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202900	148857360	2500	2500	2500	2500	2603
3	20241017	202800	148857360	2500	2500	2500	2500	0
4	20241017	202700	148857360	2500	2500	2500	2500	0
5	20241017	202600	148857360	2500	2500	2500	2500	0
6	20241017	202500	148857360	2500	2500	2500	2500	0
7	20241017	202400	148857360	2500	2500	2500	2500	0
8	20241017	202300	148857360	2500	2500	2500	2500	0
9	20241017	202200	148857360	2500	2500	2500	2500	0
10	20241017	202100	148857360	2500	2500	2500	2500	0
11	20241017	202000	148857360	2500	2500	2500	2500	0
12	20241017	201900	148857360	2500	2500	2500	2500	0
13	20241017	201800	148857360	2500	2500	2500	2500	0
14	20241017	201700	148857360	2500	2500	2500	2500	0
15	20241017	201600	148857360	2500	2500	2500	2500	0
16	20241017	201500	148857360	2500	2500	2500	2500	0
17	20241017	201400	148857360	2500	2500	2500	2500	0
18	20241017	201300	148857360	2500	2500	2500	2500	0
19	20241017	201200	148857360	2500	2500	2500	2500	0
20	20241017	201100	148857360	2500	2500	2500	2500	0
21	20241017	201000	148857360	2500	2500	2500	2500	0
22	20241017	200900	148857360	2500	2500	2500	2500	0
23	20241017	200800	148857360	2500	2500	2500	2500	0
24	20241017	200700	148857360	2500	2500	2500	2500	0
25	20241017	200600	148857360	2500	2500	2500	2500	0
26	20241017	200500	148857360	2500	2500	2500	2500	0
27	20241017	200400	148857360	2500	2500	2500	2500	0
28	20241017	200300	148857360	2500	2500	2500	2500	0
29	20241017	200200	148857360	2500	2500	2500	2500	0
30	20241017	200100	148857360	2500	2500	2500	2500	0
31	20241017	200000	148857360	2500	2500	2500	2500	0
32	20241017	195900	148857360	2500	2500	2500	2500	2603
33	20241017	195800	148857360	2500	2500	2500	2500	0
34	20241017	195700	148857360	2500	2500	2500	2500	0
35	20241017	195600	148857360	2500	2500	2500	2500	0
36	20241017	195500	148857360	2500	2500	2500	2500	0
37	20241017	195400	148857360	2500	2500	2500	2500	0
38	20241017	195300	148857360	2500	2500	2500	2500	0
39	20241017	195200	148857360	2500	2500	2500	2500	0
40	20241017	195100	148857360	2500	2500	2500	2500	0
41	20241017	195000	148857360	2500	2500	2500	2500	0
42	20241017	194900	148857360	2500	2500	2500	2500	0
43	20241017	194800	148857360	2500	2500	2500	2500	0
44	20241017	194700	148857360	2500	2500	2500	2500	0
45	20241017	194600	148857360	2500	2500	2500	2500	0
46	20241017	194500	148857360	2500	2500	2500	2500	0
47	20241017	194400	148857360	2500	2500	2500	2500	0
48	20241017	194300	148857360	2500	2500	2500	2500	0
49	20241017	194200	148857360	2500	2500	2500	2500	0
50	20241017	194100	148857360	2500	2500	2500	2500	0
51	20241017	194000	148857360	2500	2500	2500	2500	0
52	20241017	193900	148857360	2500	2500	2500	2500	0
53	20241017	193800	148857360	2500	2500	2500	2500	0
54	20241017	193700	148857360	2500	2500	2500	2500	0
55	20241017	193600	148857360	2500	2500	2500	2500	0
56	20241017	193500	148857360	2500	2500	2500	2500	0
57	20241017	193400	148857360	2500	2500	2500	2500	0
58	20241017	193300	148857360	2500	2500	2500	2500	0
59	20241017	193200	148857360	2500	2500	2500	2500	0
60	20241017	193100	148857360	2500	2500	2500	2500	0
61	20241017	193000	148857360	2500	2500	2500	2500	0
62	20241017	192900	148857360	2500	2500	2500	2500	2603
63	20241017	192800	148857360	2500	2500	2500	2500	0
64	20241017	192700	148857360	2500	2500	2500	2500	0
65	20241017	192600	148857360	2500	2500	2500	2500	0
66	20241017	192500	148857360	2500	2500	2500	2500	0
67	20241017	192400	148857360	2500	2500	2500	2500	0
68	20241017	192300	148857360	2500	2500	2500	2500	0
69	20241017	192200	148857360	2500	2500	2500	2500	0
70	20241017	192100	148857360	2500	2500	2500	2500	0
71	20241017	192000	148857360	2500	2500	2500	2500	0
72	20241017	191900	148857360	2500	2500	2500	2500	0
73	20241017	191800	148857360	2500	2500	2500	2500	0
74	20241017	191700	148857360	2500	2500	2500	2500	0
75	20241017	191600	148857360	2500	2500	2500	2500	0
76	20241017	191500	148857360	2500	2500	2500	2500	0
77	20241017	191400	148857360	2500	2500	2500	2500	0
78	20241017	191300	148857360	2500	2500	2500	2500	0
79	20241017	191200	148857360	2500	2500	2500	2500	0
80	20241017	191100	148857360	2500	2500	2500	2500	0
81	20241017	191000	148857360	2500	2500	2500	2500	0
82	20241017	190900	148857360	2500	2500	2500	2500	0
83	20241017	190800	148857360	2500	2500	2500	2500	0
84	20241017	190700	148857360	2500	2500	2500	2500	0
85	20241017	190600	148857360	2500	2500	2500	2500	0
86	20241017	190500	148857360	2500	2500	2500	2500	0
87	20241017	190400	148857360	2500	2500	2500	2500	0
88	20241017	190300	148857360	2500	2500	2500	2500	0
89	20241017	190200	148857360	2500	2500	2500	2500	0
90	20241017	190100	148857360	2500	2500	2500	2500	0
91	20241017	190000	148857360	2500	2500	2500	2500	0
92	20241017	185900	148857360	2500	2500	2500	2500	2603
93	20241017	185800	148857360	2500	2500	2500	2500	0
94	20241017	185700	148857360	2500	2500	2500	2500	0
95	20241017	185600	148857360	2500	2500	2500	2500	0
96	20241017	185500	148857360	2500	2500	2500	2500	0
97	20241017	185400	148857360	2500	2500	2500	2500	0
98	20241017	185300	148857360	2500	2500	2500	2500	0
99	20241017	185200	148857360	2500	2500	2500	2500	0
100	20241017	185100	148857360	2500	2500	2500	2500	0
101	20241017	185000	148857360	2500	2500	2500	2500	0
102	20241017	184900	148857360	2500	2500	2500	2500	0
103	20241017	184800	148857360	2500	2500	2500	2500	0
104	20241017	184700	148857360	2500	2500	2500	2500	0
105	20241017	184600	148857360	2500	2500	2500	2500	0
106	20241017	184500	148857360	2500	2500	2500	2500	0
107	20241017	184400	148857360	2500	2500	2500	2500	0
108	20241017	184300	148857360	2500	2500	2500	2500	0
109	20241017	184200	148857360	2500	2500	2500	2500	0
110	20241017	184100	148857360	2500	2500	2500	2500	0
111	20241017	184000	148857360	2500	2500	2500	2500	0
112	20241017	183900	148857360	2500	2500	2500	2500	0
113	20241017	183800	148857360	2500	2500	2500	2500	0
114	20241017	183700	148857360	2500	2500	2500	2500	0
115	20241017	183600	148857360	2500	2500	2500	2500	0
116	20241017	183500	148857360	2500	2500	2500	2500	0
117	20241017	183400	148857360	2500	2500	2500	2500	0
118	20241017	183300	148857360	2500	2500	2500	2500	0
119	20241017	183200	148857360	2500	2500	2500	2500	0
120	20241017	183100	148857360	2500	2500	2500	2500	0
121	20241017	183000	148857360	2500	2500	2500	2500	0
122	20241017	182900	148857360	2500	2500	2500	2500	2603
123	20241017	182800	148857360	2500	2500	2500	2500	0
124	20241017	182700	148857360	2500	2500	2500	2500	0
125	20241017	182600	148857360	2500	2500	2500	2500	0
126	20241017	182500	148857360	2500	2500	2500	2500	0
127	20241017	182400	148857360	2500	2500	2500	2500	0
128	20241017	182300	148857360	2500	2500	2500	2500	0
129	20241017	182200	148857360	2500	2500	2500	2500	0
130	20241017	182100	148857360	2500	2500	2500	2500	0
131	20241017	182000	148857360	2500	2500	2500	2500	0
132	20241017	181900	148857360	2500	2500	2500	2500	0
133	20241017	181800	148857360	2500	2500	2500	2500	0
134	20241017	181700	148857360	2500	2500	2500	2500	0
135	20241017	181600	148857360	2500	2500	2500	2500	0
136	20241017	181500	148857360	2500	2500	2500	2500	0
137	20241017	181400	148857360	2500	2500	2500	2500	0
138	20241017	181300	148857360	2500	2500	2500	2500	0
139	20241017	181200	148857360	2500	2500	2500	2500	0
140	20241017	181100	148857360	2500	2500	2500	2500	0
141	20241017	181000	148857360	2500	2500	2500	2500	0
142	20241017	180900	148857360	2500	2500	2500	2500	0
143	20241017	180800	148857360	2500	2500	2500	2500	0
144	20241017	180700	148857360	2500	2500	2500	2500	0
145	20241017	180600	148857360	2500	2500	2500	2500	0
146	20241017	180500	148857360	2500	2500	2500	2500	0
147	20241017	180400	148857360	2500	2500	2500	2500	0
148	20241017	180300	148857360	2500	2500	2500	2500	0
149	20241017	180200	148857360	2500	2500	2500	2500	0
150	20241017	180100	148857360	2500	2500	2500	2500	0
151	20241017	180000	148857360	2500	2500	2500	2500	0
152	20241017	175900	148857360	2500	2500	2500	2500	2603
153	20241017	175800	148857360	2500	2500	2500	2500	0
154	20241017	175700	148857360	2500	2500	2500	2500	0
155	20241017	175600	148857360	2500	2500	2500	2500	0
156	20241017	175500	148857360	2500	2500	2500	2500	0
157	20241017	175400	148857360	2500	2500	2500	2500	0
158	20241017	175300	148857360	2500	2500	2500	2500	0
159	20241017	175200	148857360	2500	2500	2500	2500	0
160	20241017	175100	148857360	2500	2500	2500	2500	0
161	20241017	175000	148857360	2500	2500	2500	2500	0
162	20241017	174900	148857360	2500	2500	2500	2500	0
163	20241017	174800	148857360	2500	2500	2500	2500	0
164	20241017	174700	148857360	2500	2500	2500	2500	0
165	20241017	174600	148857360	2500	2500	2500	2500	0
166	20241017	174500	148857360	2500	2500	2500	2500	0
167	20241017	174400	148857360	2500	2500	2500	2500	0
168	20241017	174300	148857360	2500	2500	2500	2500	0
169	20241017	174200	148857360	2500	2500	2500	2500	0
170	20241017	174100	148857360	2500	2500	2500	2500	0
171	20241017	174000	148857360	2500	2500	2500	2500	0
172	20241017	173900	148857360	2500	2500	2500	2500	0
173	20241017	173800	148857360	2500	2500	2500	2500	0
174	20241017	173700	148857360	2500	2500	2500	2500	0
175	20241017	173600	148857360	2500	2500	2500	2500	0
176	20241017	173500	148857360	2500	2500	2500	2500	0
177	20241017	173400	148857360	2500	2500	2500	2500	0
178	20241017	173300	148857360	2500	2500	2500	2500	0
179	20241017	173200	148857360	2500	2500	2500	2500	0
180	20241017	173100	148857360	2500	2500	2500	2500	0
181	20241017	173000	148857360	2500	2500	2500	2500	0
182	20241017	172900	148857360	2500	2500	2500	2500	2603
183	20241017	172800	148857360	2500	2500	2500	2500	0
184	20241017	172700	148857360	2500	2500	2500	2500	0
185	20241017	172600	148857360	2500	2500	2500	2500	0
186	20241017	172500	148857360	2500	2500	2500	2500	0
187	20241017	172400	148857360	2500	2500	2500	2500	0
188	20241017	172300	148857360	2500	2500	2500	2500	0
189	20241017	172200	148857360	2500	2500	2500	2500	0
190	20241017	172100	148857360	2500	2500	2500	2500	0
191	20241017	172000	148857360	2500	2500	2500	2500	0
192	20241017	171900	148857360	2500	2500	2500	2500	0
193	20241017	171800	148857360	2500	2500	2500	2500	0
194	20241017	171700	148857360	2500	2500	2500	2500	0
195	20241017	171600	148857360	2500	2500	2500	2500	0
196	20241017	171500	148857360	2500	2500	2500	2500	0
197	20241017	171400	148857360	2500	2500	2500	2500	0
198	20241017	171300	148857360	2500	2500	2500	2500	0
199	20241017	171200	148857360	2500	2500	2500	2500	0
200	20241017	171100	148857360	2500	2500	2500	2500	0
201	20241017	171000	148857360	2500	2500	2500	2500	0
202	20241017	170900	148857360	2500	2500	2500	2500	0
203	20241017	170800	148857360	2500	2500	2500	2500	0
204	20241017	170700	148857360	2500	2500	2500	2500	0
205	20241017	170600	148857360	2500	2500	2500	2500	0
206	20241017	170500	148857360	2500	2500	2500	2500	0
207	20241017	170400	148857360	2500	2500	2500	2500	0
208	20241017	170300	148857360	2500	2500	2500	2500	0
209	20241017	170200	148857360	2500	2500	2500	2500	0
210	20241017	170100	148857360	2500	2500	2500	2500	0
211	20241017	170000	148857360	2500	2500	2500	2500	0
212	20241017	165900	148857360	2500	2500	2500	2500	2603
213	20241017	165800	148857360	2500	2500	2500	2500	0
214	20241017	165700	148857360	2500	2500	2500	2500	0
215	20241017	165600	148857360	2500	2500	2500	2500	0
216	20241017	165500	148857360	2500	2500	2500	2500	0
217	20241017	165400	148857360	2500	2500	2500	2500	0
218	20241017	165300	148857360	2500	2500	2500	2500	0
219	20241017	165200	148857360	2500	2500	2500	2500	0
220	20241017	165100	148857360	2500	2500	2500	2500	0
221	20241017	165000	148857360	2500	2500	2500	2500	0
222	20241017	164900	148857360	2500	2500	2500	2500	0
223	20241017	164800	148857360	2500	2500	2500	2500	0
224	20241017	164700	148857360	2500	2500	2500	2500	0
225	20241017	164600	148857360	2500	2500	2500	2500	0
226	20241017	164500	148857360	2500	2500	2500	2500	0
227	20241017	164400	148857360	2500	2500	2500	2500	0
228	20241017	164300	148857360	2500	2500	2500	2500	0
229	20241017	164200	148857360	2500	2500	2500	2500	0
230	20241017	164100	148857360	2500	2500	2500	2500	0
231	20241017	164000	148857360	2500	2500	2500	2500	0
232	20241017	163900	148857360	2500	2500	2500	2500	0
233	20241017	163800	148857360	2500	2500	2500	2500	0
234	20241017	163700	148857360	2500	2500	2500	2500	0
235	20241017	163600	148857360	2500	2500	2500	2500	0
236	20241017	163500	148857360	2500	2500	2500	2500	0
237	20241017	163400	148857360	2500	2500	2500	2500	0
238	20241017	163300	148857360	2500	2500	2500	2500	0
239	20241017	163200	148857360	2500	2500	2500	2500	0
240	20241017	163100	148857360	2500	2500	2500	2500	0
241	20241017	163000	148857360	2500	2500	2500	2500	0
242	20241017	162900	148857360	2500	2500	2500	2500	2603
243	20241017	162800	148857360	2500	2500	2500	2500	0
244	20241017	162700	148857360	2500	2500	2500	2500	0
245	20241017	162600	148857360	2500	2500	2500	2500	0
246	20241017	162500	148857360	2500	2500	2500	2500	0
247	20241017	162400	148857360	2500	2500	2500	2500	0
248	20241017	162300	148857360	2500	2500	2500	2500	0
249	20241017	162200	148857360	2500	2500	2500	2500	0
250	20241017	162100	148857360	2500	2500	2500	2500	0
251	20241017	162000	148857360	2500	2500	2500	2500	0
252	20241017	161900	148857360	2500	2500	2500	2500	0
253	20241017	161800	148857360	2500	2500	2500	2500	0
254	20241017	161700	148857360	2500	2500	2500	2500	0
255	20241017	161600	148857360	2500	2500	2500	2500	0
256	20241017	161500	148857360	2500	2500	2500	2500	0
257	20241017	161400	148857360	2500	2500	2500	2500	0
258	20241017	161300	148857360	2500	2500	2500	2500	0
259	20241017	161200	148857360	2500	2500	2500	2500	0
260	20241017	161100	148857360	2500	2500	2500	2500	0
261	20241017	161000	148857360	2500	2500	2500	2500	0
262	20241017	160900	148857360	2500	2500	2500	2500	0
263	20241017	160800	148857360	2500	2500	2500	2500	0
264	20241017	160700	148857360	2500	2500	2500	2500	0
265	20241017	160600	148857360	2500	2500	2500	2500	0
266	20241017	160500	148857360	2500	2500	2500	2500	0
267	20241017	160400	148857360	2500	2500	2500	2500	0
268	20241017	160300	148857360	2500	2500	2500	2500	0
269	20241017	160200	148857360	2500	2500	2500	2500	0
270	20241017	160100	148857360	2500	2500	2500	2500	0
271	20241017	160000	148857360	2500	2500	2500	2500	0
272	20241017	155900	148857360	2500	2500	2500	2500	2603
273	20241017	155800	148857360	2500	2500	2500	2500	0
274	20241017	155700	148857360	2500	2500	2500	2500	0
275	20241017	155600	148857360	2500	2500	2500	2500	0
276	20241017	155500	148857360	2500	2500	2500	2500	0
277	20241017	155400	148857360	2500	2500	2500	2500	0
278	20241017	155300	148857360	2500	2500	2500	2500	0
279	20241017	155200	148857360	2500	2500	2500	2500	0
280	20241017	155100	148857360	2500	2500	2500	2500	0
281	20241017	155000	148857360	2500	2500	2500	2500	0
282	20241017	154900	148857360	2500	2500	2500	2500	0
283	20241017	154800	148857360	2500	2500	2500	2500	0
284	20241017	154700	148857360	2500	2500	2500	2500	0
285	20241017	154600	148857360	2500	2500	2500	2500	0
286	20241017	154500	148857360	2500	2500	2500	2500	0
287	20241017	154400	148857360	2500	2500	2500	2500	0
288	20241017	154300	148857360	2500	2500	2500	2500	0
289	20241017	154200	148857360	2500	2500	2500	2500	0
290	20241017	154100	148857360	2500	2500	2500	2500	0
291	20241017	154000	148857360	2500	2500	2500	2500	0
292	20241017	153900	148857360	2500	2500	2500	2500	0
293	20241017	153800	148857360	2500	2500	2500	2500	0
294	20241017	153700	148857360	2500	2500	2500	2500	0
295	20241017	153600	148857360	2500	2500	2500	2500	0
296	20241017	153500	148857360	2500	2500	2500	2500	0
297	20241017	153400	148857360	2500	2500	2500	2500	0
298	20241017	153300	148857360	2500	2500	2500	2500	0
299	20241017	153200	148857360	2500	2500	2500	2500	0
300	20241017	153100	148857360	2500	2500	2500	2500	0
301	20241017	153000	148857360	2500	2500	2500	2500	2603
302	20241017	152900	142349860	2480	2480	2480	2480	0
303	20241017	152800	142349860	2480	2480	2480	2480	0
304	20241017	152700	142349860	2480	2480	2480	2480	0
305	20241017	152600	142349860	2480	2480	2480	2480	0
306	20241017	152500	142349860	2480	2480	2480	2480	0
307	20241017	152400	142349860	2480	2480	2480	2480	0
308	20241017	152300	142349860	2480	2480	2480	2480	0
309	20241017	152200	142349860	2480	2480	2480	2480	0
310	20241017	152100	142349860	2480	2480	2480	2480	0
311	20241017	152000	142349860	2480	2480	2480	2480	0
312	20241017	151900	142349860	2480	2500	2500	2475	1483
313	20241017	151800	138676930	2490	2495	2500	2490	122
314	20241017	151700	138371945	2500	2495	2500	2480	3487
315	20241017	151600	129712465	2515	2515	2515	2515	0
316	20241017	151500	129712465	2515	2515	2515	2515	0
317	20241017	151400	129712465	2515	2500	2515	2500	16
318	20241017	151300	129672400	2500	2510	2510	2500	6
319	20241017	151200	129657390	2505	2515	2515	2505	1701
320	20241017	151100	125396365	2510	2510	2510	2510	5
321	20241017	151000	125383815	2510	2510	2510	2510	786
322	20241017	150900	123410955	2515	2505	2515	2505	695
323	20241017	150800	121669970	2500	2500	2500	2500	31
324	20241017	150700	121592470	2500	2500	2500	2500	1
325	20241017	150600	121589970	2500	2500	2500	2500	16
326	20241017	150500	121549970	2505	2505	2510	2505	67
327	20241017	150400	121382130	2505	2505	2505	2505	1
328	20241017	150300	121379625	2510	2510	2510	2510	4
329	20241017	150200	121369585	2510	2510	2510	2510	0
330	20241017	150100	121369585	2510	2510	2510	2510	0
331	20241017	150000	121369585	2510	2510	2510	2510	0
332	20241017	145900	121369585	2510	2520	2520	2495	53
333	20241017	145800	121236960	2520	2500	2520	2500	3468
334	20241017	145700	112534105	2500	2500	2500	2500	1418
335	20241017	145600	108989105	2490	2490	2490	2490	0
336	20241017	145500	108989105	2490	2490	2490	2490	0
337	20241017	145400	108989105	2490	2490	2490	2490	0
338	20241017	145300	108989105	2490	2490	2490	2490	30
339	20241017	145200	108914405	2500	2500	2500	2500	0
340	20241017	145100	108914405	2500	2500	2500	2500	0
341	20241017	145000	108914405	2500	2500	2500	2500	0
342	20241017	144900	108914405	2500	2500	2500	2500	1
343	20241017	144800	108911905	2500	2500	2500	2500	2
344	20241017	144700	108906905	2490	2490	2490	2490	0
345	20241017	144600	108906905	2490	2490	2490	2490	0
346	20241017	144500	108906905	2490	2495	2495	2490	100
347	20241017	144400	108657830	2495	2495	2495	2495	0
348	20241017	144300	108657830	2495	2495	2495	2495	79
349	20241017	144200	108460725	2500	2500	2500	2500	6
350	20241017	144100	108445725	2505	2505	2505	2505	0
351	20241017	144000	108445725	2505	2505	2505	2505	0
352	20241017	143900	108445725	2505	2505	2505	2505	0
353	20241017	143800	108445725	2505	2505	2505	2505	1
354	20241017	143700	108443220	2505	2505	2505	2505	0
355	20241017	143600	108443220	2505	2505	2505	2505	0
356	20241017	143500	108443220	2505	2505	2505	2505	0
357	20241017	143400	108443220	2505	2505	2505	2505	0
358	20241017	143300	108443220	2505	2505	2505	2505	0
359	20241017	143200	108443220	2505	2505	2505	2505	10
360	20241017	143100	108418170	2510	2510	2510	2510	61
361	20241017	143000	108265060	2495	2495	2495	2495	0
362	20241017	142900	108265060	2495	2505	2505	2495	2
363	20241017	142800	108260060	2490	2490	2490	2490	0
364	20241017	142700	108260060	2490	2490	2490	2490	0
365	20241017	142600	108260060	2490	2490	2490	2490	0
366	20241017	142500	108260060	2490	2490	2490	2490	0
367	20241017	142400	108260060	2490	2490	2490	2490	153
368	20241017	142300	107879090	2490	2490	2490	2490	0
369	20241017	142200	107879090	2490	2490	2490	2490	700
370	20241017	142100	106136090	2490	2490	2490	2490	3950
371	20241017	142000	96300590	2490	2500	2500	2490	1000
372	20241017	141900	93805340	2500	2500	2500	2500	0
373	20241017	141800	93805340	2500	2500	2500	2500	0
374	20241017	141700	93805340	2500	2500	2500	2500	0
375	20241017	141600	93805340	2500	2500	2500	2500	0
376	20241017	141500	93805340	2500	2500	2500	2500	0
377	20241017	141400	93805340	2500	2500	2500	2500	0
378	20241017	141300	93805340	2500	2500	2500	2500	20
379	20241017	141200	93755340	2500	2500	2500	2500	0
380	20241017	141100	93755340	2500	2500	2500	2500	0
381	20241017	141000	93755340	2500	2500	2500	2500	0
382	20241017	140900	93755340	2500	2500	2500	2500	20
383	20241017	140800	93705340	2510	2510	2510	2510	0
384	20241017	140700	93705340	2510	2510	2510	2510	0
385	20241017	140600	93705340	2510	2510	2510	2510	0
386	20241017	140500	93705340	2510	2510	2510	2510	0
387	20241017	140400	93705340	2510	2510	2510	2510	1
388	20241017	140300	93702830	2505	2505	2505	2505	0
389	20241017	140200	93702830	2505	2505	2505	2505	1
390	20241017	140100	93700325	2510	2510	2510	2510	0
391	20241017	140000	93700325	2510	2510	2510	2510	0
392	20241017	135900	93700325	2510	2505	2510	2505	20
393	20241017	135800	93650220	2505	2505	2505	2505	2
394	20241017	135700	93645210	2505	2505	2505	2505	1
395	20241017	135600	93642705	2495	2495	2495	2495	0
396	20241017	135500	93642705	2495	2495	2495	2495	0
397	20241017	135400	93642705	2495	2495	2495	2495	0
398	20241017	135300	93642705	2495	2495	2495	2495	0
399	20241017	135200	93642705	2495	2495	2495	2495	0
400	20241017	135100	93642705	2495	2495	2495	2495	70
401	20241017	135000	93468055	2495	2495	2495	2495	0
402	20241017	134900	93468055	2495	2495	2495	2495	0
403	20241017	134800	93468055	2495	2500	2500	2495	30
404	20241017	134700	93393200	2505	2505	2505	2505	0
405	20241017	134600	93393200	2505	2505	2505	2505	0
406	20241017	134500	93393200	2505	2505	2505	2505	1
407	20241017	134400	93390695	2495	2495	2495	2495	1
408	20241017	134300	93388200	2495	2495	2495	2495	0
409	20241017	134200	93388200	2495	2495	2495	2495	0
410	20241017	134100	93388200	2495	2500	2500	2495	194
411	20241017	134000	92903910	2505	2505	2505	2505	0
412	20241017	133900	92903910	2505	2505	2505	2505	303
413	20241017	133800	92144895	2500	2500	2500	2500	0
414	20241017	133700	92144895	2500	2500	2500	2500	746
415	20241017	133600	90279895	2500	2500	2500	2500	0
416	20241017	133500	90279895	2500	2500	2500	2500	40
417	20241017	133400	90179895	2500	2500	2500	2495	1715
418	20241017	133300	85899900	2505	2505	2505	2505	0
419	20241017	133200	85899900	2505	2505	2505	2505	0
420	20241017	133100	85899900	2505	2505	2505	2505	10
421	20241017	133000	85874850	2500	2500	2500	2500	0
422	20241017	132900	85874850	2500	2500	2500	2500	0
423	20241017	132800	85874850	2500	2500	2500	2500	0
424	20241017	132700	85874850	2500	2500	2500	2500	0
425	20241017	132600	85874850	2500	2500	2500	2500	1
426	20241017	132500	85872350	2500	2500	2500	2500	0
427	20241017	132400	85872350	2500	2500	2500	2500	0
428	20241017	132300	85872350	2500	2500	2500	2500	0
429	20241017	132200	85872350	2500	2500	2500	2500	0
430	20241017	132100	85872350	2500	2500	2500	2500	0
431	20241017	132000	85872350	2500	2500	2500	2500	1873
432	20241017	131900	81189850	2500	2500	2500	2500	200
433	20241017	131800	80689850	2500	2500	2500	2500	100
434	20241017	131700	80439850	2500	2500	2500	2500	0
435	20241017	131600	80439850	2500	2500	2500	2500	606
436	20241017	131500	78924850	2500	2500	2500	2500	0
437	20241017	131400	78924850	2500	2500	2500	2500	0
438	20241017	131300	78924850	2500	2500	2500	2500	0
439	20241017	131200	78924850	2500	2510	2510	2500	639
440	20241017	131100	77326310	2500	2510	2510	2500	204
441	20241017	131000	76816290	2505	2505	2505	2505	0
442	20241017	130900	76816290	2505	2505	2505	2505	600
443	20241017	130800	75313290	2510	2510	2510	2510	0
444	20241017	130700	75313290	2510	2510	2510	2510	0
445	20241017	130600	75313290	2510	2510	2510	2510	0
446	20241017	130500	75313290	2510	2510	2510	2510	0
447	20241017	130400	75313290	2510	2510	2510	2510	100
448	20241017	130300	75062290	2510	2510	2510	2510	20
449	20241017	130200	75012090	2510	2510	2510	2510	0
450	20241017	130100	75012090	2510	2510	2510	2510	0
451	20241017	130000	75012090	2510	2510	2510	2510	113
452	20241017	125900	74728460	2515	2515	2515	2515	0
453	20241017	125800	74728460	2515	2515	2515	2515	0
454	20241017	125700	74728460	2515	2515	2515	2515	0
455	20241017	125600	74728460	2515	2515	2515	2515	0
456	20241017	125500	74728460	2515	2515	2515	2515	0
457	20241017	125400	74728460	2515	2510	2515	2510	500
458	20241017	125300	73470970	2510	2510	2510	2510	0
459	20241017	125200	73470970	2510	2510	2510	2510	0
460	20241017	125100	73470970	2510	2510	2510	2510	0
461	20241017	125000	73470970	2510	2510	2510	2510	0
462	20241017	124900	73470970	2510	2510	2510	2510	1800
463	20241017	124800	68952970	2515	2515	2515	2515	0
464	20241017	124700	68952970	2515	2515	2515	2515	0
465	20241017	124600	68952970	2515	2515	2515	2515	0
466	20241017	124500	68952970	2515	2515	2515	2515	0
467	20241017	124400	68952970	2515	2515	2515	2515	101
468	20241017	124300	68698955	2515	2515	2515	2515	0
469	20241017	124200	68698955	2515	2515	2515	2515	39
470	20241017	124100	68600870	2515	2515	2515	2515	729
471	20241017	124000	66767435	2520	2525	2525	2520	9
472	20241017	123900	66744725	2525	2525	2525	2525	0
473	20241017	123800	66744725	2525	2525	2525	2525	2
474	20241017	123700	66739675	2525	2525	2525	2525	0
475	20241017	123600	66739675	2525	2525	2525	2525	0
476	20241017	123500	66739675	2525	2525	2525	2525	0
477	20241017	123400	66739675	2525	2525	2525	2525	0
478	20241017	123300	66739675	2525	2525	2525	2525	0
479	20241017	123200	66739675	2525	2525	2525	2525	0
480	20241017	123100	66739675	2525	2525	2525	2525	0
481	20241017	123000	66739675	2525	2525	2525	2525	0
482	20241017	122900	66739675	2525	2525	2525	2525	0
483	20241017	122800	66739675	2525	2525	2525	2525	0
484	20241017	122700	66739675	2525	2525	2525	2525	0
485	20241017	122600	66739675	2525	2525	2525	2525	0
486	20241017	122500	66739675	2525	2525	2525	2525	0
487	20241017	122400	66739675	2525	2525	2525	2525	0
488	20241017	122300	66739675	2525	2525	2525	2525	0
489	20241017	122200	66739675	2525	2525	2525	2525	0
490	20241017	122100	66739675	2525	2525	2525	2525	0
491	20241017	122000	66739675	2525	2525	2525	2525	20
492	20241017	121900	66689175	2525	2525	2525	2525	0
493	20241017	121800	66689175	2525	2525	2525	2525	0
494	20241017	121700	66689175	2525	2525	2525	2525	9
495	20241017	121600	66666450	2525	2525	2525	2525	0
496	20241017	121500	66666450	2525	2525	2525	2525	0
497	20241017	121400	66666450	2525	2525	2525	2525	0
498	20241017	121300	66666450	2525	2525	2525	2525	0
499	20241017	121200	66666450	2525	2525	2525	2525	0
500	20241017	121100	66666450	2525	2525	2525	2525	0
501	20241017	121000	66666450	2525	2525	2525	2525	0
502	20241017	120900	66666450	2525	2525	2525	2525	0
503	20241017	120800	66666450	2525	2525	2525	2525	0
504	20241017	120700	66666450	2525	2525	2525	2525	0
505	20241017	120600	66666450	2525	2525	2525	2525	10
506	20241017	120500	66641200	2525	2525	2525	2525	0
507	20241017	120400	66641200	2525	2520	2525	2520	15
508	20241017	120300	66603375	2525	2525	2525	2525	0
509	20241017	120200	66603375	2525	2525	2525	2525	0
510	20241017	120100	66603375	2525	2525	2525	2525	0
511	20241017	120000	66603375	2525	2525	2525	2525	0
512	20241017	115900	66603375	2525	2525	2525	2525	0
513	20241017	115800	66603375	2525	2520	2525	2520	38
514	20241017	115700	66507430	2520	2520	2520	2520	249
515	20241017	115600	65879950	2520	2515	2520	2515	12
516	20241017	115500	65849715	2510	2510	2510	2510	0
517	20241017	115400	65849715	2510	2510	2510	2510	0
518	20241017	115300	65849715	2510	2510	2510	2510	0
519	20241017	115200	65849715	2510	2510	2510	2510	25
520	20241017	115100	65786965	2515	2515	2515	2515	0
521	20241017	115000	65786965	2515	2515	2515	2515	0
522	20241017	114900	65786965	2515	2515	2515	2515	0
523	20241017	114800	65786965	2515	2515	2515	2515	0
524	20241017	114700	65786965	2515	2515	2515	2515	0
525	20241017	114600	65786965	2515	2515	2515	2515	0
526	20241017	114500	65786965	2515	2515	2515	2515	0
527	20241017	114400	65786965	2515	2515	2515	2515	2
528	20241017	114300	65781935	2510	2510	2510	2510	0
529	20241017	114200	65781935	2510	2510	2510	2510	0
530	20241017	114100	65781935	2510	2510	2510	2510	0
531	20241017	114000	65781935	2510	2510	2510	2510	10
532	20241017	113900	65756835	2510	2510	2510	2510	0
533	20241017	113800	65756835	2510	2510	2510	2510	0
534	20241017	113700	65756835	2510	2510	2510	2510	0
535	20241017	113600	65756835	2510	2510	2510	2510	252
536	20241017	113500	65124315	2510	2510	2510	2510	1
537	20241017	113400	65121805	2515	2515	2515	2515	20
538	20241017	113300	65071505	2510	2515	2515	2510	300
539	20241017	113200	64318205	2515	2520	2520	2515	240
540	20241017	113100	63714405	2525	2525	2525	2525	0
541	20241017	113000	63714405	2525	2525	2525	2525	0
542	20241017	112900	63714405	2525	2525	2525	2525	0
543	20241017	112800	63714405	2525	2525	2525	2525	1
544	20241017	112700	63711880	2520	2520	2520	2520	30
545	20241017	112600	63636280	2525	2525	2525	2525	0
546	20241017	112500	63636280	2525	2525	2525	2525	0
547	20241017	112400	63636280	2525	2525	2525	2525	1
548	20241017	112300	63633755	2515	2515	2515	2515	0
549	20241017	112200	63633755	2515	2515	2515	2515	0
550	20241017	112100	63633755	2515	2515	2515	2515	0
551	20241017	112000	63633755	2515	2525	2525	2515	51
552	20241017	111900	63504990	2530	2530	2530	2530	0
553	20241017	111800	63504990	2530	2530	2530	2530	0
554	20241017	111700	63504990	2530	2530	2530	2530	0
555	20241017	111600	63504990	2530	2520	2530	2520	5
556	20241017	111500	63492380	2515	2515	2515	2515	0
557	20241017	111400	63492380	2515	2515	2515	2515	345
558	20241017	111300	62624705	2515	2515	2515	2515	0
559	20241017	111200	62624705	2515	2515	2515	2515	0
560	20241017	111100	62624705	2515	2515	2515	2515	600
561	20241017	111000	61115705	2515	2515	2515	2515	1
562	20241017	110900	61113190	2505	2505	2505	2505	0
563	20241017	110800	61113190	2505	2505	2505	2505	45
564	20241017	110700	61000465	2505	2505	2505	2505	2
565	20241017	110600	60995455	2505	2505	2505	2505	0
566	20241017	110500	60995455	2505	2505	2505	2505	0
567	20241017	110400	60995455	2505	2505	2505	2505	50
568	20241017	110300	60870205	2505	2505	2505	2505	0
569	20241017	110200	60870205	2505	2505	2505	2505	0
570	20241017	110100	60870205	2505	2505	2505	2505	0
571	20241017	110000	60870205	2505	2505	2505	2505	20
572	20241017	105900	60820105	2505	2505	2505	2505	0
573	20241017	105800	60820105	2505	2505	2505	2505	83
574	20241017	105700	60612190	2515	2515	2515	2515	1
575	20241017	105600	60609675	2515	2515	2515	2515	0
576	20241017	105500	60609675	2515	2515	2515	2515	0
577	20241017	105400	60609675	2515	2515	2515	2515	99
578	20241017	105300	60360690	2515	2515	2515	2515	7
579	20241017	105200	60343085	2510	2510	2510	2510	0
580	20241017	105100	60343085	2510	2510	2510	2510	0
581	20241017	105000	60343085	2510	2510	2515	2510	1737
582	20241017	104900	55978950	2510	2510	2510	2510	0
583	20241017	104800	55978950	2510	2510	2510	2510	0
584	20241017	104700	55978950	2510	2510	2510	2510	0
585	20241017	104600	55978950	2510	2515	2515	2510	593
586	20241017	104500	54490405	2510	2510	2510	2510	5
587	20241017	104400	54477855	2515	2515	2515	2515	257
588	20241017	104300	53831500	2515	2515	2515	2515	0
589	20241017	104200	53831500	2515	2515	2515	2515	0
590	20241017	104100	53831500	2515	2515	2515	2515	23
591	20241017	104000	53773655	2520	2520	2520	2520	0
592	20241017	103900	53773655	2520	2520	2520	2520	0
593	20241017	103800	53773655	2520	2520	2520	2520	0
594	20241017	103700	53773655	2520	2520	2520	2520	0
595	20241017	103600	53773655	2520	2520	2520	2520	0
596	20241017	103500	53773655	2520	2520	2520	2520	0
597	20241017	103400	53773655	2520	2520	2520	2520	233
598	20241017	103300	53186495	2510	2510	2510	2510	0
599	20241017	103200	53186495	2510	2510	2510	2510	51
600	20241017	103100	53058485	2520	2520	2520	2520	0
601	20241017	103000	53058485	2520	2520	2520	2520	0
602	20241017	102900	53058485	2520	2520	2520	2520	3
603	20241017	102800	53050925	2520	2520	2520	2520	80
604	20241017	102700	52849325	2515	2515	2515	2515	9
605	20241017	102600	52826690	2520	2520	2520	2520	0
606	20241017	102500	52826690	2520	2520	2520	2520	0
607	20241017	102400	52826690	2520	2520	2520	2520	0
608	20241017	102300	52826690	2520	2505	2520	2505	110
609	20241017	102200	52550990	2510	2510	2510	2510	0
610	20241017	102100	52550990	2510	2510	2510	2510	763
611	20241017	102000	50635860	2510	2515	2515	2510	2040
612	20241017	101900	45509160	2515	2515	2515	2515	0
613	20241017	101800	45509160	2515	2515	2515	2515	0
614	20241017	101700	45509160	2515	2525	2525	2515	6
615	20241017	101600	45494040	2530	2530	2530	2530	0
616	20241017	101500	45494040	2530	2530	2530	2530	0
617	20241017	101400	45494040	2530	2530	2530	2530	0
618	20241017	101300	45494040	2530	2530	2530	2530	0
619	20241017	101200	45494040	2530	2530	2530	2530	0
620	20241017	101100	45494040	2530	2530	2530	2530	0
621	20241017	101000	45494040	2530	2530	2530	2530	0
622	20241017	100900	45494040	2530	2530	2530	2530	0
623	20241017	100800	45494040	2530	2530	2530	2530	0
624	20241017	100700	45494040	2530	2530	2530	2530	0
625	20241017	100600	45494040	2530	2515	2530	2515	50
626	20241017	100500	45368140	2530	2530	2530	2530	5
627	20241017	100400	45355490	2530	2530	2530	2530	6
628	20241017	100300	45340310	2530	2530	2530	2530	3
629	20241017	100200	45332720	2520	2535	2535	2520	676
630	20241017	100100	43629010	2540	2540	2540	2540	0
631	20241017	100000	43629010	2540	2540	2540	2540	0
632	20241017	095900	43629010	2540	2540	2540	2540	0
633	20241017	095800	43629010	2540	2540	2540	2540	0
634	20241017	095700	43629010	2540	2540	2540	2540	39
635	20241017	095600	43529950	2540	2540	2540	2540	1
636	20241017	095500	43527410	2550	2550	2550	2550	0
637	20241017	095400	43527410	2550	2550	2550	2550	0
638	20241017	095300	43527410	2550	2550	2550	2550	0
639	20241017	095200	43527410	2550	2525	2555	2525	796
640	20241017	095100	41499315	2515	2515	2515	2515	104
641	20241017	095000	41237755	2520	2520	2520	2520	0
642	20241017	094900	41237755	2520	2520	2520	2520	0
643	20241017	094800	41237755	2520	2520	2520	2520	0
644	20241017	094700	41237755	2520	2520	2520	2520	1
645	20241017	094600	41235235	2530	2530	2530	2530	0
646	20241017	094500	41235235	2530	2530	2530	2530	2
647	20241017	094400	41230175	2530	2530	2530	2530	0
648	20241017	094300	41230175	2530	2530	2530	2530	5
649	20241017	094200	41217525	2530	2530	2530	2530	1
650	20241017	094100	41214995	2530	2530	2530	2530	1
651	20241017	094000	41212465	2530	2530	2530	2515	6
652	20241017	093900	41197300	2540	2540	2540	2540	0
653	20241017	093800	41197300	2540	2535	2540	2535	2
654	20241017	093700	41192225	2535	2535	2535	2535	0
655	20241017	093600	41192225	2535	2535	2535	2535	1
656	20241017	093500	41189690	2525	2530	2530	2525	989
657	20241017	093400	38690770	2530	2545	2545	2530	206
658	20241017	093300	38168340	2545	2530	2545	2530	6
659	20241017	093200	38153100	2530	2530	2530	2510	523
660	20241017	093100	36834490	2550	2550	2550	2550	0
661	20241017	093000	36834490	2550	2550	2550	2550	0
662	20241017	092900	36834490	2550	2550	2550	2550	0
663	20241017	092800	36834490	2550	2550	2550	2550	0
664	20241017	092700	36834490	2550	2550	2550	2550	0
665	20241017	092600	36834490	2550	2530	2550	2530	12
666	20241017	092500	36803925	2550	2550	2550	2550	0
667	20241017	092400	36803925	2550	2550	2550	2550	10
668	20241017	092300	36778425	2555	2540	2555	2540	10
669	20241017	092200	36752940	2525	2525	2525	2525	1
670	20241017	092100	36750415	2525	2510	2560	2510	1203
671	20241017	092000	33690485	2530	2515	2530	2510	776
672	20241017	091900	31740705	2530	2515	2530	2515	1653
673	20241017	091800	27576265	2510	2515	2515	2510	584
674	20241017	091700	26109425	2510	2510	2510	2510	849
675	20241017	091600	23978435	2515	2515	2515	2515	0
676	20241017	091500	23978435	2515	2510	2515	2510	44
677	20241017	091400	23867980	2510	2510	2510	2510	0
678	20241017	091300	23867980	2510	2510	2510	2510	1
679	20241017	091200	23865470	2515	2515	2515	2515	245
680	20241017	091100	23249295	2515	2515	2515	2515	0
681	20241017	091000	23249295	2515	2515	2515	2515	0
682	20241017	090900	23249295	2515	2515	2520	2515	431
683	20241017	090800	22165085	2515	2505	2515	2505	349
684	20241017	090700	21287860	2515	2515	2515	2515	13
685	20241017	090600	21255165	2515	2505	2515	2500	1063
686	20241017	090500	18595600	2505	2505	2505	2505	147
687	20241017	090400	18227365	2530	2530	2530	2530	0
688	20241017	090300	18227365	2530	2530	2530	2530	0
689	20241017	090200	18227365	2530	2520	2530	2470	1629
690	20241017	090100	14149170	2545	2530	2545	2520	1443
691	20241017	090000	10498640	2550	2595	2595	2520	4068