KissMeData/058110/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194000	249612035	2450	2450	2450	2450	857
3	20241014	193900	249612035	2450	2450	2450	2450	0
4	20241014	193800	249612035	2450	2450	2450	2450	0
5	20241014	193700	249612035	2450	2450	2450	2450	0
6	20241014	193600	249612035	2450	2450	2450	2450	0
7	20241014	193500	249612035	2450	2450	2450	2450	0
8	20241014	193400	249612035	2450	2450	2450	2450	0
9	20241014	193300	249612035	2450	2450	2450	2450	0
10	20241014	193200	249612035	2450	2450	2450	2450	0
11	20241014	193100	249612035	2450	2450	2450	2450	0
12	20241014	193000	249612035	2450	2450	2450	2450	0
13	20241014	192900	249612035	2450	2450	2450	2450	0
14	20241014	192800	249612035	2450	2450	2450	2450	0
15	20241014	192700	249612035	2450	2450	2450	2450	0
16	20241014	192600	249612035	2450	2450	2450	2450	0
17	20241014	192500	249612035	2450	2450	2450	2450	0
18	20241014	192400	249612035	2450	2450	2450	2450	0
19	20241014	192300	249612035	2450	2450	2450	2450	0
20	20241014	192200	249612035	2450	2450	2450	2450	0
21	20241014	192100	249612035	2450	2450	2450	2450	0
22	20241014	192000	249612035	2450	2450	2450	2450	0
23	20241014	191900	249612035	2450	2450	2450	2450	0
24	20241014	191800	249612035	2450	2450	2450	2450	0
25	20241014	191700	249612035	2450	2450	2450	2450	0
26	20241014	191600	249612035	2450	2450	2450	2450	0
27	20241014	191500	249612035	2450	2450	2450	2450	0
28	20241014	191400	249612035	2450	2450	2450	2450	0
29	20241014	191300	249612035	2450	2450	2450	2450	0
30	20241014	191200	249612035	2450	2450	2450	2450	0
31	20241014	191100	249612035	2450	2450	2450	2450	0
32	20241014	191000	249612035	2450	2450	2450	2450	857
33	20241014	190900	249612035	2450	2450	2450	2450	0
34	20241014	190800	249612035	2450	2450	2450	2450	0
35	20241014	190700	249612035	2450	2450	2450	2450	0
36	20241014	190600	249612035	2450	2450	2450	2450	0
37	20241014	190500	249612035	2450	2450	2450	2450	0
38	20241014	190400	249612035	2450	2450	2450	2450	0
39	20241014	190300	249612035	2450	2450	2450	2450	0
40	20241014	190200	249612035	2450	2450	2450	2450	0
41	20241014	190100	249612035	2450	2450	2450	2450	0
42	20241014	190000	249612035	2450	2450	2450	2450	0
43	20241014	185900	249612035	2450	2450	2450	2450	0
44	20241014	185800	249612035	2450	2450	2450	2450	0
45	20241014	185700	249612035	2450	2450	2450	2450	0
46	20241014	185600	249612035	2450	2450	2450	2450	0
47	20241014	185500	249612035	2450	2450	2450	2450	0
48	20241014	185400	249612035	2450	2450	2450	2450	0
49	20241014	185300	249612035	2450	2450	2450	2450	0
50	20241014	185200	249612035	2450	2450	2450	2450	0
51	20241014	185100	249612035	2450	2450	2450	2450	0
52	20241014	185000	249612035	2450	2450	2450	2450	0
53	20241014	184900	249612035	2450	2450	2450	2450	0
54	20241014	184800	249612035	2450	2450	2450	2450	0
55	20241014	184700	249612035	2450	2450	2450	2450	0
56	20241014	184600	249612035	2450	2450	2450	2450	0
57	20241014	184500	249612035	2450	2450	2450	2450	0
58	20241014	184400	249612035	2450	2450	2450	2450	0
59	20241014	184300	249612035	2450	2450	2450	2450	0
60	20241014	184200	249612035	2450	2450	2450	2450	0
61	20241014	184100	249612035	2450	2450	2450	2450	0
62	20241014	184000	249612035	2450	2450	2450	2450	857
63	20241014	183900	249612035	2450	2450	2450	2450	0
64	20241014	183800	249612035	2450	2450	2450	2450	0
65	20241014	183700	249612035	2450	2450	2450	2450	0
66	20241014	183600	249612035	2450	2450	2450	2450	0
67	20241014	183500	249612035	2450	2450	2450	2450	0
68	20241014	183400	249612035	2450	2450	2450	2450	0
69	20241014	183300	249612035	2450	2450	2450	2450	0
70	20241014	183200	249612035	2450	2450	2450	2450	0
71	20241014	183100	249612035	2450	2450	2450	2450	0
72	20241014	183000	249612035	2450	2450	2450	2450	0
73	20241014	182900	249612035	2450	2450	2450	2450	0
74	20241014	182800	249612035	2450	2450	2450	2450	0
75	20241014	182700	249612035	2450	2450	2450	2450	0
76	20241014	182600	249612035	2450	2450	2450	2450	0
77	20241014	182500	249612035	2450	2450	2450	2450	0
78	20241014	182400	249612035	2450	2450	2450	2450	0
79	20241014	182300	249612035	2450	2450	2450	2450	0
80	20241014	182200	249612035	2450	2450	2450	2450	0
81	20241014	182100	249612035	2450	2450	2450	2450	0
82	20241014	182000	249612035	2450	2450	2450	2450	0
83	20241014	181900	249612035	2450	2450	2450	2450	0
84	20241014	181800	249612035	2450	2450	2450	2450	0
85	20241014	181700	249612035	2450	2450	2450	2450	0
86	20241014	181600	249612035	2450	2450	2450	2450	0
87	20241014	181500	249612035	2450	2450	2450	2450	0
88	20241014	181400	249612035	2450	2450	2450	2450	0
89	20241014	181300	249612035	2450	2450	2450	2450	0
90	20241014	181200	249612035	2450	2450	2450	2450	0
91	20241014	181100	249612035	2450	2450	2450	2450	0
92	20241014	181000	249612035	2450	2450	2450	2450	857
93	20241014	180900	249612035	2450	2450	2450	2450	0
94	20241014	180800	249612035	2450	2450	2450	2450	0
95	20241014	180700	249612035	2450	2450	2450	2450	0
96	20241014	180600	249612035	2450	2450	2450	2450	0
97	20241014	180500	249612035	2450	2450	2450	2450	0
98	20241014	180400	249612035	2450	2450	2450	2450	0
99	20241014	180300	249612035	2450	2450	2450	2450	0
100	20241014	180200	249612035	2450	2450	2450	2450	0
101	20241014	180100	249612035	2450	2450	2450	2450	0
102	20241014	180000	249612035	2450	2450	2450	2450	0
103	20241014	175900	249612035	2450	2450	2450	2450	0
104	20241014	175800	249612035	2450	2450	2450	2450	0
105	20241014	175700	249612035	2450	2450	2450	2450	0
106	20241014	175600	249612035	2450	2450	2450	2450	0
107	20241014	175500	249612035	2450	2450	2450	2450	0
108	20241014	175400	249612035	2450	2450	2450	2450	0
109	20241014	175300	249612035	2450	2450	2450	2450	0
110	20241014	175200	249612035	2450	2450	2450	2450	0
111	20241014	175100	249612035	2450	2450	2450	2450	0
112	20241014	175000	249612035	2450	2450	2450	2450	0
113	20241014	174900	249612035	2450	2450	2450	2450	0
114	20241014	174800	249612035	2450	2450	2450	2450	0
115	20241014	174700	249612035	2450	2450	2450	2450	0
116	20241014	174600	249612035	2450	2450	2450	2450	0
117	20241014	174500	249612035	2450	2450	2450	2450	0
118	20241014	174400	249612035	2450	2450	2450	2450	0
119	20241014	174300	249612035	2450	2450	2450	2450	0
120	20241014	174200	249612035	2450	2450	2450	2450	0
121	20241014	174100	249612035	2450	2450	2450	2450	0
122	20241014	174000	249612035	2450	2450	2450	2450	857
123	20241014	173900	249612035	2450	2450	2450	2450	0
124	20241014	173800	249612035	2450	2450	2450	2450	0
125	20241014	173700	249612035	2450	2450	2450	2450	0
126	20241014	173600	249612035	2450	2450	2450	2450	0
127	20241014	173500	249612035	2450	2450	2450	2450	0
128	20241014	173400	249612035	2450	2450	2450	2450	0
129	20241014	173300	249612035	2450	2450	2450	2450	0
130	20241014	173200	249612035	2450	2450	2450	2450	0
131	20241014	173100	249612035	2450	2450	2450	2450	0
132	20241014	173000	249612035	2450	2450	2450	2450	0
133	20241014	172900	249612035	2450	2450	2450	2450	0
134	20241014	172800	249612035	2450	2450	2450	2450	0
135	20241014	172700	249612035	2450	2450	2450	2450	0
136	20241014	172600	249612035	2450	2450	2450	2450	0
137	20241014	172500	249612035	2450	2450	2450	2450	0
138	20241014	172400	249612035	2450	2450	2450	2450	0
139	20241014	172300	249612035	2450	2450	2450	2450	0
140	20241014	172200	249612035	2450	2450	2450	2450	0
141	20241014	172100	249612035	2450	2450	2450	2450	0
142	20241014	172000	249612035	2450	2450	2450	2450	0
143	20241014	171900	249612035	2450	2450	2450	2450	0
144	20241014	171800	249612035	2450	2450	2450	2450	0
145	20241014	171700	249612035	2450	2450	2450	2450	0
146	20241014	171600	249612035	2450	2450	2450	2450	0
147	20241014	171500	249612035	2450	2450	2450	2450	0
148	20241014	171400	249612035	2450	2450	2450	2450	0
149	20241014	171300	249612035	2450	2450	2450	2450	0
150	20241014	171200	249612035	2450	2450	2450	2450	0
151	20241014	171100	249612035	2450	2450	2450	2450	0
152	20241014	171000	249612035	2450	2450	2450	2450	857
153	20241014	170900	249612035	2450	2450	2450	2450	0
154	20241014	170800	249612035	2450	2450	2450	2450	0
155	20241014	170700	249612035	2450	2450	2450	2450	0
156	20241014	170600	249612035	2450	2450	2450	2450	0
157	20241014	170500	249612035	2450	2450	2450	2450	0
158	20241014	170400	249612035	2450	2450	2450	2450	0
159	20241014	170300	249612035	2450	2450	2450	2450	0
160	20241014	170200	249612035	2450	2450	2450	2450	0
161	20241014	170100	249612035	2450	2450	2450	2450	0
162	20241014	170000	249612035	2450	2450	2450	2450	0
163	20241014	165900	249612035	2450	2450	2450	2450	0
164	20241014	165800	249612035	2450	2450	2450	2450	0
165	20241014	165700	249612035	2450	2450	2450	2450	0
166	20241014	165600	249612035	2450	2450	2450	2450	0
167	20241014	165500	249612035	2450	2450	2450	2450	0
168	20241014	165400	249612035	2450	2450	2450	2450	0
169	20241014	165300	249612035	2450	2450	2450	2450	0
170	20241014	165200	249612035	2450	2450	2450	2450	0
171	20241014	165100	249612035	2450	2450	2450	2450	0
172	20241014	165000	249612035	2450	2450	2450	2450	0
173	20241014	164900	249612035	2450	2450	2450	2450	0
174	20241014	164800	249612035	2450	2450	2450	2450	0
175	20241014	164700	249612035	2450	2450	2450	2450	0
176	20241014	164600	249612035	2450	2450	2450	2450	0
177	20241014	164500	249612035	2450	2450	2450	2450	0
178	20241014	164400	249612035	2450	2450	2450	2450	0
179	20241014	164300	249612035	2450	2450	2450	2450	0
180	20241014	164200	249612035	2450	2450	2450	2450	0
181	20241014	164100	249612035	2450	2450	2450	2450	0
182	20241014	164000	249612035	2450	2450	2450	2450	857
183	20241014	163900	249612035	2450	2450	2450	2450	0
184	20241014	163800	249612035	2450	2450	2450	2450	0
185	20241014	163700	249612035	2450	2450	2450	2450	0
186	20241014	163600	249612035	2450	2450	2450	2450	0
187	20241014	163500	249612035	2450	2450	2450	2450	0
188	20241014	163400	249612035	2450	2450	2450	2450	0
189	20241014	163300	249612035	2450	2450	2450	2450	0
190	20241014	163200	249612035	2450	2450	2450	2450	0
191	20241014	163100	249612035	2450	2450	2450	2450	0
192	20241014	163000	249612035	2450	2450	2450	2450	0
193	20241014	162900	249612035	2450	2450	2450	2450	0
194	20241014	162800	249612035	2450	2450	2450	2450	0
195	20241014	162700	249612035	2450	2450	2450	2450	0
196	20241014	162600	249612035	2450	2450	2450	2450	0
197	20241014	162500	249612035	2450	2450	2450	2450	0
198	20241014	162400	249612035	2450	2450	2450	2450	0
199	20241014	162300	249612035	2450	2450	2450	2450	0
200	20241014	162200	249612035	2450	2450	2450	2450	0
201	20241014	162100	249612035	2450	2450	2450	2450	0
202	20241014	162000	249612035	2450	2450	2450	2450	0
203	20241014	161900	249612035	2450	2450	2450	2450	0
204	20241014	161800	249612035	2450	2450	2450	2450	0
205	20241014	161700	249612035	2450	2450	2450	2450	0
206	20241014	161600	249612035	2450	2450	2450	2450	0
207	20241014	161500	249612035	2450	2450	2450	2450	0
208	20241014	161400	249612035	2450	2450	2450	2450	0
209	20241014	161300	249612035	2450	2450	2450	2450	0
210	20241014	161200	249612035	2450	2450	2450	2450	0
211	20241014	161100	249612035	2450	2450	2450	2450	0
212	20241014	161000	249612035	2450	2450	2450	2450	857
213	20241014	160900	249612035	2450	2450	2450	2450	0
214	20241014	160800	249612035	2450	2450	2450	2450	0
215	20241014	160700	249612035	2450	2450	2450	2450	0
216	20241014	160600	249612035	2450	2450	2450	2450	0
217	20241014	160500	249612035	2450	2450	2450	2450	0
218	20241014	160400	249612035	2450	2450	2450	2450	0
219	20241014	160300	249612035	2450	2450	2450	2450	0
220	20241014	160200	249612035	2450	2450	2450	2450	0
221	20241014	160100	249612035	2450	2450	2450	2450	0
222	20241014	160000	249612035	2450	2450	2450	2450	0
223	20241014	155900	249612035	2450	2450	2450	2450	0
224	20241014	155800	249612035	2450	2450	2450	2450	0
225	20241014	155700	249612035	2450	2450	2450	2450	0
226	20241014	155600	249612035	2450	2450	2450	2450	0
227	20241014	155500	249612035	2450	2450	2450	2450	0
228	20241014	155400	249612035	2450	2450	2450	2450	0
229	20241014	155300	249612035	2450	2450	2450	2450	0
230	20241014	155200	249612035	2450	2450	2450	2450	0
231	20241014	155100	249612035	2450	2450	2450	2450	0
232	20241014	155000	249612035	2450	2450	2450	2450	0
233	20241014	154900	249612035	2450	2450	2450	2450	0
234	20241014	154800	249612035	2450	2450	2450	2450	0
235	20241014	154700	249612035	2450	2450	2450	2450	0
236	20241014	154600	249612035	2450	2450	2450	2450	0
237	20241014	154500	249612035	2450	2450	2450	2450	0
238	20241014	154400	249612035	2450	2450	2450	2450	0
239	20241014	154300	249612035	2450	2450	2450	2450	0
240	20241014	154200	249612035	2450	2450	2450	2450	0
241	20241014	154100	249612035	2450	2450	2450	2450	0
242	20241014	154000	249612035	2450	2450	2450	2450	857
243	20241014	153900	249612035	2450	2450	2450	2450	0
244	20241014	153800	249612035	2450	2450	2450	2450	0
245	20241014	153700	249612035	2450	2450	2450	2450	0
246	20241014	153600	249612035	2450	2450	2450	2450	0
247	20241014	153500	249612035	2450	2450	2450	2450	0
248	20241014	153400	249612035	2450	2450	2450	2450	0
249	20241014	153300	249612035	2450	2450	2450	2450	0
250	20241014	153200	249612035	2450	2450	2450	2450	0
251	20241014	153100	249612035	2450	2450	2450	2450	0
252	20241014	153000	249612035	2450	2450	2450	2450	857
253	20241014	152900	247512385	2490	2490	2490	2490	0
254	20241014	152800	247512385	2490	2490	2490	2490	0
255	20241014	152700	247512385	2490	2490	2490	2490	0
256	20241014	152600	247512385	2490	2490	2490	2490	0
257	20241014	152500	247512385	2490	2490	2490	2490	0
258	20241014	152400	247512385	2490	2490	2490	2490	0
259	20241014	152300	247512385	2490	2490	2490	2490	0
260	20241014	152200	247512385	2490	2490	2490	2490	0
261	20241014	152100	247512385	2490	2490	2490	2490	0
262	20241014	152000	247512385	2490	2490	2490	2490	0
263	20241014	151900	247512385	2490	2490	2490	2490	0
264	20241014	151800	247512385	2490	2490	2490	2490	1
265	20241014	151700	247509895	2495	2485	2495	2485	3
266	20241014	151600	247502425	2455	2455	2455	2455	0
267	20241014	151500	247502425	2455	2480	2480	2455	980
268	20241014	151400	245088420	2485	2485	2485	2485	0
269	20241014	151300	245088420	2485	2485	2485	2485	0
270	20241014	151200	245088420	2485	2485	2485	2485	0
271	20241014	151100	245088420	2485	2485	2485	2485	0
272	20241014	151000	245088420	2485	2485	2485	2485	370
273	20241014	150900	244168970	2500	2500	2500	2500	0
274	20241014	150800	244168970	2500	2500	2500	2500	0
275	20241014	150700	244168970	2500	2500	2500	2500	0
276	20241014	150600	244168970	2500	2500	2500	2500	4
277	20241014	150500	244158970	2500	2500	2500	2500	4
278	20241014	150400	244148970	2500	2500	2500	2500	153
279	20241014	150300	243766470	2495	2490	2495	2490	244
280	20241014	150200	243158430	2485	2485	2485	2485	0
281	20241014	150100	243158430	2485	2485	2485	2485	0
282	20241014	150000	243158430	2485	2485	2485	2485	261
283	20241014	145900	242509845	2480	2480	2480	2480	1
284	20241014	145800	242507365	2485	2490	2490	2485	280
285	20241014	145700	241811360	2495	2495	2495	2495	0
286	20241014	145600	241811360	2495	2495	2495	2495	5
287	20241014	145500	241798885	2495	2495	2495	2495	1
288	20241014	145400	241796390	2490	2485	2490	2485	1502
289	20241014	145300	238056420	2470	2470	2470	2470	0
290	20241014	145200	238056420	2470	2470	2470	2470	0
291	20241014	145100	238056420	2470	2470	2470	2470	99
292	20241014	145000	237811890	2470	2470	2470	2470	0
293	20241014	144900	237811890	2470	2470	2470	2470	1
294	20241014	144800	237809420	2485	2485	2485	2485	0
295	20241014	144700	237809420	2485	2485	2485	2485	0
296	20241014	144600	237809420	2485	2485	2485	2485	0
297	20241014	144500	237809420	2485	2490	2490	2485	3041
298	20241014	144400	230252530	2485	2485	2485	2485	585
299	20241014	144300	228798805	2490	2490	2490	2490	1
300	20241014	144200	228796315	2495	2485	2495	2485	1309
301	20241014	144100	225541010	2485	2480	2490	2480	7336
302	20241014	144000	207313210	2480	2455	2485	2455	13892
303	20241014	143900	172890465	2445	2445	2445	2445	22
304	20241014	143800	172836675	2455	2455	2455	2450	183
305	20241014	143700	172387415	2440	2440	2465	2440	9003
306	20241014	143600	150420035	2445	2440	2445	2440	5642
307	20241014	143500	136645950	2440	2440	2440	2440	86
308	20241014	143400	136436110	2440	2440	2440	2440	0
309	20241014	143300	136436110	2440	2440	2440	2440	1
310	20241014	143200	136433670	2445	2450	2450	2445	1158
311	20241014	143100	133597965	2460	2460	2460	2460	0
312	20241014	143000	133597965	2460	2460	2460	2460	0
313	20241014	142900	133597965	2460	2460	2460	2460	0
314	20241014	142800	133597965	2460	2455	2460	2455	2
315	20241014	142700	133593050	2440	2440	2440	2440	0
316	20241014	142600	133593050	2440	2440	2440	2440	0
317	20241014	142500	133593050	2440	2440	2440	2440	25
318	20241014	142400	133532050	2440	2445	2450	2440	763
319	20241014	142300	131663225	2450	2450	2450	2450	0
320	20241014	142200	131663225	2450	2450	2450	2450	0
321	20241014	142100	131663225	2450	2450	2450	2450	1270
322	20241014	142000	128551725	2450	2450	2450	2450	3000
323	20241014	141900	121201725	2450	2450	2450	2450	96
324	20241014	141800	120966525	2445	2445	2445	2445	0
325	20241014	141700	120966525	2445	2450	2450	2445	646
326	20241014	141600	119383885	2455	2455	2455	2455	2712
327	20241014	141500	112725925	2455	2455	2455	2455	288
328	20241014	141400	112018885	2470	2470	2470	2470	0
329	20241014	141300	112018885	2470	2470	2470	2470	0
330	20241014	141200	112018885	2470	2470	2470	2470	0
331	20241014	141100	112018885	2470	2470	2470	2470	0
332	20241014	141000	112018885	2470	2470	2470	2470	0
333	20241014	140900	112018885	2470	2470	2470	2470	0
334	20241014	140800	112018885	2470	2470	2470	2470	0
335	20241014	140700	112018885	2470	2470	2470	2470	0
336	20241014	140600	112018885	2470	2470	2470	2470	0
337	20241014	140500	112018885	2470	2470	2470	2470	0
338	20241014	140400	112018885	2470	2470	2470	2470	0
339	20241014	140300	112018885	2470	2470	2470	2470	0
340	20241014	140200	112018885	2470	2470	2470	2470	0
341	20241014	140100	112018885	2470	2470	2470	2470	0
342	20241014	140000	112018885	2470	2470	2470	2470	0
343	20241014	135900	112018885	2470	2470	2470	2470	0
344	20241014	135800	112018885	2470	2470	2470	2470	0
345	20241014	135700	112018885	2470	2470	2470	2470	0
346	20241014	135600	112018885	2470	2470	2470	2470	0
347	20241014	135500	112018885	2470	2470	2470	2470	0
348	20241014	135400	112018885	2470	2470	2470	2470	0
349	20241014	135300	112018885	2470	2470	2470	2470	0
350	20241014	135200	112018885	2470	2470	2470	2470	0
351	20241014	135100	112018885	2470	2470	2470	2470	0
352	20241014	135000	112018885	2470	2470	2470	2470	0
353	20241014	134900	112018885	2470	2470	2470	2470	0
354	20241014	134800	112018885	2470	2470	2470	2470	0
355	20241014	134700	112018885	2470	2470	2470	2470	0
356	20241014	134600	112018885	2470	2470	2470	2470	0
357	20241014	134500	112018885	2470	2455	2470	2455	20
358	20241014	134400	111969705	2455	2455	2455	2455	0
359	20241014	134300	111969705	2455	2450	2455	2450	2
360	20241014	134200	111964800	2445	2445	2445	2445	0
361	20241014	134100	111964800	2445	2445	2445	2445	240
362	20241014	134000	111378000	2445	2445	2445	2445	0
363	20241014	133900	111378000	2445	2445	2445	2445	0
364	20241014	133800	111378000	2445	2445	2445	2445	260
365	20241014	133700	110742300	2445	2445	2445	2445	0
366	20241014	133600	110742300	2445	2445	2445	2445	500
367	20241014	133500	109519800	2445	2445	2445	2445	1
368	20241014	133400	109517355	2440	2440	2440	2440	0
369	20241014	133300	109517355	2440	2440	2440	2440	0
370	20241014	133200	109517355	2440	2440	2440	2440	0
371	20241014	133100	109517355	2440	2440	2440	2440	214
372	20241014	133000	108995195	2440	2440	2440	2440	0
373	20241014	132900	108995195	2440	2440	2440	2440	0
374	20241014	132800	108995195	2440	2440	2440	2440	6
375	20241014	132700	108980555	2440	2440	2440	2440	0
376	20241014	132600	108980555	2440	2440	2440	2440	0
377	20241014	132500	108980555	2440	2440	2440	2440	0
378	20241014	132400	108980555	2440	2440	2440	2440	0
379	20241014	132300	108980555	2440	2440	2440	2440	3
380	20241014	132200	108973235	2440	2440	2440	2440	0
381	20241014	132100	108973235	2440	2435	2440	2435	82
382	20241014	132000	108773560	2440	2440	2440	2440	0
383	20241014	131900	108773560	2440	2440	2440	2440	0
384	20241014	131800	108773560	2440	2440	2440	2440	0
385	20241014	131700	108773560	2440	2440	2440	2440	0
386	20241014	131600	108773560	2440	2440	2440	2440	0
387	20241014	131500	108773560	2440	2440	2440	2440	0
388	20241014	131400	108773560	2440	2440	2440	2440	0
389	20241014	131300	108773560	2440	2440	2440	2440	0
390	20241014	131200	108773560	2440	2440	2440	2440	0
391	20241014	131100	108773560	2440	2440	2440	2440	0
392	20241014	131000	108773560	2440	2440	2440	2440	0
393	20241014	130900	108773560	2440	2440	2440	2440	0
394	20241014	130800	108773560	2440	2440	2440	2440	716
395	20241014	130700	107026520	2440	2440	2440	2440	0
396	20241014	130600	107026520	2440	2440	2440	2440	0
397	20241014	130500	107026520	2440	2440	2440	2440	0
398	20241014	130400	107026520	2440	2440	2440	2440	1
399	20241014	130300	107024080	2430	2430	2430	2430	2110
400	20241014	130200	101896780	2440	2440	2440	2440	0
401	20241014	130100	101896780	2440	2440	2440	2440	0
402	20241014	130000	101896780	2440	2440	2440	2440	1
403	20241014	125900	101894340	2430	2430	2430	2430	0
404	20241014	125800	101894340	2430	2430	2430	2430	380
405	20241014	125700	100970940	2430	2430	2430	2430	21
406	20241014	125600	100919910	2440	2440	2440	2440	0
407	20241014	125500	100919910	2440	2440	2440	2440	0
408	20241014	125400	100919910	2440	2440	2440	2440	1
409	20241014	125300	100917470	2430	2440	2440	2430	39
410	20241014	125200	100822610	2435	2435	2435	2435	1
411	20241014	125100	100820175	2425	2425	2425	2425	2000
412	20241014	125000	95970175	2425	2425	2425	2425	0
413	20241014	124900	95970175	2425	2425	2425	2425	0
414	20241014	124800	95970175	2425	2425	2425	2425	0
415	20241014	124700	95970175	2425	2425	2425	2425	0
416	20241014	124600	95970175	2425	2425	2425	2425	0
417	20241014	124500	95970175	2425	2435	2435	2425	13
418	20241014	124400	95938530	2435	2435	2435	2435	0
419	20241014	124300	95938530	2435	2435	2435	2435	1
420	20241014	124200	95936095	2440	2440	2440	2440	0
421	20241014	124100	95936095	2440	2440	2440	2440	0
422	20241014	124000	95936095	2440	2440	2440	2440	0
423	20241014	123900	95936095	2440	2425	2440	2425	2401
424	20241014	123800	90113655	2425	2425	2425	2425	0
425	20241014	123700	90113655	2425	2425	2425	2425	0
426	20241014	123600	90113655	2425	2430	2430	2425	3000
427	20241014	123500	82828655	2430	2435	2435	2430	5000
428	20241014	123400	70676740	2445	2445	2445	2445	0
429	20241014	123300	70676740	2445	2445	2445	2445	300
430	20241014	123200	69943240	2445	2445	2445	2445	33
431	20241014	123100	69862555	2435	2435	2435	2435	0
432	20241014	123000	69862555	2435	2435	2435	2435	0
433	20241014	122900	69862555	2435	2435	2435	2435	0
434	20241014	122800	69862555	2435	2435	2435	2435	0
435	20241014	122700	69862555	2435	2435	2435	2435	50
436	20241014	122600	69740805	2445	2445	2445	2445	0
437	20241014	122500	69740805	2445	2445	2445	2445	0
438	20241014	122400	69740805	2445	2445	2445	2445	0
439	20241014	122300	69740805	2445	2445	2445	2445	0
440	20241014	122200	69740805	2445	2445	2445	2445	0
441	20241014	122100	69740805	2445	2445	2445	2445	0
442	20241014	122000	69740805	2445	2445	2445	2445	0
443	20241014	121900	69740805	2445	2445	2445	2445	0
444	20241014	121800	69740805	2445	2445	2445	2445	0
445	20241014	121700	69740805	2445	2445	2445	2445	0
446	20241014	121600	69740805	2445	2445	2445	2445	0
447	20241014	121500	69740805	2445	2445	2445	2445	0
448	20241014	121400	69740805	2445	2445	2445	2445	0
449	20241014	121300	69740805	2445	2445	2445	2445	0
450	20241014	121200	69740805	2445	2445	2445	2445	0
451	20241014	121100	69740805	2445	2445	2445	2445	0
452	20241014	121000	69740805	2445	2445	2445	2445	41
453	20241014	120900	69640560	2445	2445	2445	2445	0
454	20241014	120800	69640560	2445	2445	2445	2445	0
455	20241014	120700	69640560	2445	2445	2445	2445	0
456	20241014	120600	69640560	2445	2445	2445	2445	0
457	20241014	120500	69640560	2445	2445	2445	2445	0
458	20241014	120400	69640560	2445	2445	2445	2445	0
459	20241014	120300	69640560	2445	2445	2445	2445	5
460	20241014	120200	69628335	2435	2435	2435	2435	0
461	20241014	120100	69628335	2435	2435	2435	2435	198
462	20241014	120000	69146205	2435	2435	2435	2435	0
463	20241014	115900	69146205	2435	2435	2435	2435	299
464	20241014	115800	68418140	2440	2440	2440	2440	320
465	20241014	115700	67637340	2435	2435	2435	2435	0
466	20241014	115600	67637340	2435	2435	2435	2435	0
467	20241014	115500	67637340	2435	2435	2435	2435	1
468	20241014	115400	67634905	2435	2435	2435	2435	0
469	20241014	115300	67634905	2435	2440	2440	2435	3000
470	20241014	115200	60329870	2440	2440	2440	2440	0
471	20241014	115100	60329870	2440	2440	2440	2440	0
472	20241014	115000	60329870	2440	2440	2440	2440	1
473	20241014	114900	60327430	2440	2440	2440	2440	0
474	20241014	114800	60327430	2440	2440	2440	2440	1
475	20241014	114700	60324990	2445	2445	2445	2445	0
476	20241014	114600	60324990	2445	2445	2445	2445	28
477	20241014	114500	60256530	2440	2440	2440	2440	0
478	20241014	114400	60256530	2440	2440	2440	2440	0
479	20241014	114300	60256530	2440	2440	2440	2440	0
480	20241014	114200	60256530	2440	2440	2440	2440	0
481	20241014	114100	60256530	2440	2440	2440	2440	600
482	20241014	114000	58792530	2445	2445	2445	2445	0
483	20241014	113900	58792530	2445	2445	2445	2445	100
484	20241014	113800	58548030	2445	2445	2445	2445	0
485	20241014	113700	58548030	2445	2445	2445	2445	0
486	20241014	113600	58548030	2445	2445	2445	2445	3
487	20241014	113500	58540695	2445	2450	2450	2445	540
488	20241014	113400	57218695	2450	2450	2450	2450	0
489	20241014	113300	57218695	2450	2450	2450	2450	0
490	20241014	113200	57218695	2450	2450	2450	2450	0
491	20241014	113100	57218695	2450	2450	2450	2450	0
492	20241014	113000	57218695	2450	2450	2450	2450	0
493	20241014	112900	57218695	2450	2450	2450	2450	0
494	20241014	112800	57218695	2450	2450	2450	2450	0
495	20241014	112700	57218695	2450	2450	2450	2450	0
496	20241014	112600	57218695	2450	2450	2450	2450	0
497	20241014	112500	57218695	2450	2450	2450	2450	0
498	20241014	112400	57218695	2450	2450	2450	2450	200
499	20241014	112300	56728695	2450	2450	2450	2450	0
500	20241014	112200	56728695	2450	2450	2450	2450	0
501	20241014	112100	56728695	2450	2450	2450	2450	0
502	20241014	112000	56728695	2450	2450	2450	2450	0
503	20241014	111900	56728695	2450	2450	2450	2450	0
504	20241014	111800	56728695	2450	2450	2450	2450	0
505	20241014	111700	56728695	2450	2450	2450	2450	100
506	20241014	111600	56483695	2450	2450	2450	2450	1
507	20241014	111500	56481245	2450	2450	2450	2450	0
508	20241014	111400	56481245	2450	2450	2450	2450	0
509	20241014	111300	56481245	2450	2450	2450	2450	0
510	20241014	111200	56481245	2450	2450	2450	2450	0
511	20241014	111100	56481245	2450	2450	2450	2450	0
512	20241014	111000	56481245	2450	2450	2450	2450	0
513	20241014	110900	56481245	2450	2450	2450	2450	0
514	20241014	110800	56481245	2450	2450	2450	2450	0
515	20241014	110700	56481245	2450	2450	2450	2450	0
516	20241014	110600	56481245	2450	2450	2450	2450	0
517	20241014	110500	56481245	2450	2450	2450	2450	0
518	20241014	110400	56481245	2450	2450	2450	2450	0
519	20241014	110300	56481245	2450	2450	2450	2450	420
520	20241014	110200	55452245	2450	2450	2450	2450	0
521	20241014	110100	55452245	2450	2450	2450	2450	401
522	20241014	110000	54469795	2450	2450	2450	2450	0
523	20241014	105900	54469795	2450	2450	2450	2450	0
524	20241014	105800	54469795	2450	2450	2450	2450	0
525	20241014	105700	54469795	2450	2450	2450	2450	0
526	20241014	105600	54469795	2450	2450	2450	2450	0
527	20241014	105500	54469795	2450	2450	2450	2450	0
528	20241014	105400	54469795	2450	2450	2450	2450	408
529	20241014	105300	53470195	2450	2450	2450	2450	1
530	20241014	105200	53467745	2435	2435	2435	2435	0
531	20241014	105100	53467745	2435	2435	2435	2435	0
532	20241014	105000	53467745	2435	2435	2435	2435	85
533	20241014	104900	53260770	2450	2450	2450	2450	0
534	20241014	104800	53260770	2450	2450	2450	2450	0
535	20241014	104700	53260770	2450	2450	2450	2450	0
536	20241014	104600	53260770	2450	2450	2450	2450	0
537	20241014	104500	53260770	2450	2450	2450	2450	0
538	20241014	104400	53260770	2450	2450	2450	2450	0
539	20241014	104300	53260770	2450	2445	2450	2445	2
540	20241014	104200	53255875	2445	2445	2445	2445	64
541	20241014	104100	53099395	2440	2440	2440	2440	819
542	20241014	104000	51101035	2440	2440	2440	2440	0
543	20241014	103900	51101035	2440	2440	2440	2440	0
544	20241014	103800	51101035	2440	2440	2440	2440	0
545	20241014	103700	51101035	2440	2440	2440	2440	1229
546	20241014	103600	48102275	2440	2440	2440	2440	0
547	20241014	103500	48102275	2440	2440	2440	2440	1625
548	20241014	103400	44137275	2440	2440	2440	2440	0
549	20241014	103300	44137275	2440	2440	2440	2440	819
550	20241014	103200	42138915	2440	2440	2440	2440	1
551	20241014	103100	42136475	2450	2450	2450	2450	1
552	20241014	103000	42134025	2445	2445	2445	2445	14
553	20241014	102900	42099795	2440	2440	2440	2440	0
554	20241014	102800	42099795	2440	2440	2440	2440	0
555	20241014	102700	42099795	2440	2440	2440	2440	1
556	20241014	102600	42097355	2435	2435	2435	2435	0
557	20241014	102500	42097355	2435	2435	2435	2435	50
558	20241014	102400	41975605	2435	2435	2435	2435	81
559	20241014	102300	41778370	2440	2440	2440	2440	0
560	20241014	102200	41778370	2440	2440	2440	2440	103
561	20241014	102100	41527050	2440	2440	2440	2440	0
562	20241014	102000	41527050	2440	2440	2440	2440	12
563	20241014	101900	41497770	2440	2440	2440	2440	1
564	20241014	101800	41495330	2440	2440	2440	2440	266
565	20241014	101700	40846290	2430	2430	2430	2430	0
566	20241014	101600	40846290	2430	2430	2430	2430	0
567	20241014	101500	40846290	2430	2440	2440	2430	1164
568	20241014	101400	38010930	2460	2455	2460	2455	3
569	20241014	101300	38003555	2460	2460	2460	2460	0
570	20241014	101200	38003555	2460	2460	2460	2460	0
571	20241014	101100	38003555	2460	2460	2460	2460	0
572	20241014	101000	38003555	2460	2460	2460	2460	0
573	20241014	100900	38003555	2460	2450	2460	2450	16
574	20241014	100800	37964255	2445	2445	2445	2445	0
575	20241014	100700	37964255	2445	2445	2445	2445	0
576	20241014	100600	37964255	2445	2445	2445	2445	0
577	20241014	100500	37964255	2445	2445	2445	2445	0
578	20241014	100400	37964255	2445	2445	2445	2445	0
579	20241014	100300	37964255	2445	2445	2445	2445	0
580	20241014	100200	37964255	2445	2445	2445	2445	0
581	20241014	100100	37964255	2445	2445	2445	2445	208
582	20241014	100000	37455695	2450	2450	2450	2450	0
583	20241014	095900	37455695	2450	2450	2450	2450	0
584	20241014	095800	37455695	2450	2450	2450	2450	121
585	20241014	095700	37159245	2450	2450	2450	2450	0
586	20241014	095600	37159245	2450	2450	2450	2450	20
587	20241014	095500	37110245	2450	2450	2455	2450	292
588	20241014	095400	36394750	2455	2450	2455	2450	22
589	20241014	095300	36340745	2430	2430	2430	2430	0
590	20241014	095200	36340745	2430	2430	2430	2430	0
591	20241014	095100	36340745	2430	2440	2440	2430	1125
592	20241014	095000	33598640	2440	2445	2445	2440	1193
593	20241014	094900	30687710	2440	2460	2460	2440	80
594	20241014	094800	30491355	2455	2455	2455	2455	0
595	20241014	094700	30491355	2455	2460	2460	2455	4
596	20241014	094600	30481520	2440	2455	2455	2440	124
597	20241014	094500	30178830	2460	2460	2460	2460	1
598	20241014	094400	30176370	2440	2440	2440	2440	0
599	20241014	094300	30176370	2440	2440	2440	2440	0
600	20241014	094200	30176370	2440	2440	2440	2440	0
601	20241014	094100	30176370	2440	2440	2440	2440	0
602	20241014	094000	30176370	2440	2440	2440	2440	0
603	20241014	093900	30176370	2440	2440	2440	2440	0
604	20241014	093800	30176370	2440	2450	2450	2440	591
605	20241014	093700	28732035	2445	2450	2450	2445	1437
606	20241014	093600	25214875	2450	2460	2460	2450	2400
607	20241014	093500	19329410	2455	2455	2455	2455	0
608	20241014	093400	19329410	2455	2460	2460	2455	53
609	20241014	093300	19199290	2470	2465	2470	2465	590
610	20241014	093200	17742095	2470	2470	2470	2470	81
611	20241014	093100	17542025	2470	2470	2470	2470	100
612	20241014	093000	17295025	2470	2460	2470	2460	10
613	20241014	092900	17270385	2455	2455	2455	2455	200
614	20241014	092800	16779385	2470	2470	2470	2460	446
615	20241014	092700	15682015	2470	2470	2470	2470	22
616	20241014	092600	15627675	2470	2470	2470	2470	0
617	20241014	092500	15627675	2470	2470	2470	2470	0
618	20241014	092400	15627675	2470	2470	2470	2470	0
619	20241014	092300	15627675	2470	2470	2470	2470	0
620	20241014	092200	15627675	2470	2470	2470	2470	1
621	20241014	092100	15625205	2455	2455	2455	2455	0
622	20241014	092000	15625205	2455	2455	2455	2455	85
623	20241014	091900	15416530	2455	2455	2455	2455	35
624	20241014	091800	15330605	2460	2460	2460	2460	0
625	20241014	091700	15330605	2460	2460	2460	2460	1
626	20241014	091600	15328145	2460	2475	2475	2460	48
627	20241014	091500	15210020	2475	2475	2475	2475	1
628	20241014	091400	15207545	2450	2460	2460	2450	1936
629	20241014	091300	10454530	2460	2470	2470	2460	854
630	20241014	091200	8352855	2470	2470	2470	2470	0
631	20241014	091100	8352855	2470	2470	2470	2470	0
632	20241014	091000	8352855	2470	2480	2480	2470	416
633	20241014	090900	7324170	2505	2505	2505	2505	0
634	20241014	090800	7324170	2505	2505	2505	2505	0
635	20241014	090700	7324170	2505	2505	2505	2505	0
636	20241014	090600	7324170	2505	2480	2505	2480	34
637	20241014	090500	7239330	2480	2480	2480	2480	189
638	20241014	090400	6770610	2480	2480	2480	2480	0
639	20241014	090300	6770610	2480	2480	2480	2480	801
640	20241014	090200	4784130	2480	2485	2485	2480	1175
641	20241014	090100	1864740	2485	2490	2490	2485	93
642	20241014	090000	1633320	2480	2490	2490	2480	656