KissMeData/100130/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202100	188829555	2810	2810	2810	2810	4227
3	20241008	202000	188829555	2810	2810	2810	2810	0
4	20241008	201900	188829555	2810	2810	2810	2810	0
5	20241008	201800	188829555	2810	2810	2810	2810	0
6	20241008	201700	188829555	2810	2810	2810	2810	0
7	20241008	201600	188829555	2810	2810	2810	2810	0
8	20241008	201500	188829555	2810	2810	2810	2810	0
9	20241008	201400	188829555	2810	2810	2810	2810	0
10	20241008	201300	188829555	2810	2810	2810	2810	0
11	20241008	201200	188829555	2810	2810	2810	2810	0
12	20241008	201100	188829555	2810	2810	2810	2810	0
13	20241008	201000	188829555	2810	2810	2810	2810	0
14	20241008	200900	188829555	2810	2810	2810	2810	0
15	20241008	200800	188829555	2810	2810	2810	2810	0
16	20241008	200700	188829555	2810	2810	2810	2810	0
17	20241008	200600	188829555	2810	2810	2810	2810	0
18	20241008	200500	188829555	2810	2810	2810	2810	0
19	20241008	200400	188829555	2810	2810	2810	2810	0
20	20241008	200300	188829555	2810	2810	2810	2810	0
21	20241008	200200	188829555	2810	2810	2810	2810	0
22	20241008	200100	188829555	2810	2810	2810	2810	0
23	20241008	200000	188829555	2810	2810	2810	2810	0
24	20241008	195900	188829555	2810	2810	2810	2810	0
25	20241008	195800	188829555	2810	2810	2810	2810	0
26	20241008	195700	188829555	2810	2810	2810	2810	0
27	20241008	195600	188829555	2810	2810	2810	2810	0
28	20241008	195500	188829555	2810	2810	2810	2810	0
29	20241008	195400	188829555	2810	2810	2810	2810	0
30	20241008	195300	188829555	2810	2810	2810	2810	0
31	20241008	195200	188829555	2810	2810	2810	2810	0
32	20241008	195100	188829555	2810	2810	2810	2810	4227
33	20241008	195000	188829555	2810	2810	2810	2810	0
34	20241008	194900	188829555	2810	2810	2810	2810	0
35	20241008	194800	188829555	2810	2810	2810	2810	0
36	20241008	194700	188829555	2810	2810	2810	2810	0
37	20241008	194600	188829555	2810	2810	2810	2810	0
38	20241008	194500	188829555	2810	2810	2810	2810	0
39	20241008	194400	188829555	2810	2810	2810	2810	0
40	20241008	194300	188829555	2810	2810	2810	2810	0
41	20241008	194200	188829555	2810	2810	2810	2810	0
42	20241008	194100	188829555	2810	2810	2810	2810	0
43	20241008	194000	188829555	2810	2810	2810	2810	0
44	20241008	193900	188829555	2810	2810	2810	2810	0
45	20241008	193800	188829555	2810	2810	2810	2810	0
46	20241008	193700	188829555	2810	2810	2810	2810	0
47	20241008	193600	188829555	2810	2810	2810	2810	0
48	20241008	193500	188829555	2810	2810	2810	2810	0
49	20241008	193400	188829555	2810	2810	2810	2810	0
50	20241008	193300	188829555	2810	2810	2810	2810	0
51	20241008	193200	188829555	2810	2810	2810	2810	0
52	20241008	193100	188829555	2810	2810	2810	2810	0
53	20241008	193000	188829555	2810	2810	2810	2810	0
54	20241008	192900	188829555	2810	2810	2810	2810	0
55	20241008	192800	188829555	2810	2810	2810	2810	0
56	20241008	192700	188829555	2810	2810	2810	2810	0
57	20241008	192600	188829555	2810	2810	2810	2810	0
58	20241008	192500	188829555	2810	2810	2810	2810	0
59	20241008	192400	188829555	2810	2810	2810	2810	0
60	20241008	192300	188829555	2810	2810	2810	2810	0
61	20241008	192200	188829555	2810	2810	2810	2810	0
62	20241008	192100	188829555	2810	2810	2810	2810	4227
63	20241008	192000	188829555	2810	2810	2810	2810	0
64	20241008	191900	188829555	2810	2810	2810	2810	0
65	20241008	191800	188829555	2810	2810	2810	2810	0
66	20241008	191700	188829555	2810	2810	2810	2810	0
67	20241008	191600	188829555	2810	2810	2810	2810	0
68	20241008	191500	188829555	2810	2810	2810	2810	0
69	20241008	191400	188829555	2810	2810	2810	2810	0
70	20241008	191300	188829555	2810	2810	2810	2810	0
71	20241008	191200	188829555	2810	2810	2810	2810	0
72	20241008	191100	188829555	2810	2810	2810	2810	0
73	20241008	191000	188829555	2810	2810	2810	2810	0
74	20241008	190900	188829555	2810	2810	2810	2810	0
75	20241008	190800	188829555	2810	2810	2810	2810	0
76	20241008	190700	188829555	2810	2810	2810	2810	0
77	20241008	190600	188829555	2810	2810	2810	2810	0
78	20241008	190500	188829555	2810	2810	2810	2810	0
79	20241008	190400	188829555	2810	2810	2810	2810	0
80	20241008	190300	188829555	2810	2810	2810	2810	0
81	20241008	190200	188829555	2810	2810	2810	2810	0
82	20241008	190100	188829555	2810	2810	2810	2810	0
83	20241008	190000	188829555	2810	2810	2810	2810	0
84	20241008	185900	188829555	2810	2810	2810	2810	0
85	20241008	185800	188829555	2810	2810	2810	2810	0
86	20241008	185700	188829555	2810	2810	2810	2810	0
87	20241008	185600	188829555	2810	2810	2810	2810	0
88	20241008	185500	188829555	2810	2810	2810	2810	0
89	20241008	185400	188829555	2810	2810	2810	2810	0
90	20241008	185300	188829555	2810	2810	2810	2810	0
91	20241008	185200	188829555	2810	2810	2810	2810	0
92	20241008	185100	188829555	2810	2810	2810	2810	4227
93	20241008	185000	188829555	2810	2810	2810	2810	0
94	20241008	184900	188829555	2810	2810	2810	2810	0
95	20241008	184800	188829555	2810	2810	2810	2810	0
96	20241008	184700	188829555	2810	2810	2810	2810	0
97	20241008	184600	188829555	2810	2810	2810	2810	0
98	20241008	184500	188829555	2810	2810	2810	2810	0
99	20241008	184400	188829555	2810	2810	2810	2810	0
100	20241008	184300	188829555	2810	2810	2810	2810	0
101	20241008	184200	188829555	2810	2810	2810	2810	0
102	20241008	184100	188829555	2810	2810	2810	2810	0
103	20241008	184000	188829555	2810	2810	2810	2810	0
104	20241008	183900	188829555	2810	2810	2810	2810	0
105	20241008	183800	188829555	2810	2810	2810	2810	0
106	20241008	183700	188829555	2810	2810	2810	2810	0
107	20241008	183600	188829555	2810	2810	2810	2810	0
108	20241008	183500	188829555	2810	2810	2810	2810	0
109	20241008	183400	188829555	2810	2810	2810	2810	0
110	20241008	183300	188829555	2810	2810	2810	2810	0
111	20241008	183200	188829555	2810	2810	2810	2810	0
112	20241008	183100	188829555	2810	2810	2810	2810	0
113	20241008	183000	188829555	2810	2810	2810	2810	0
114	20241008	182900	188829555	2810	2810	2810	2810	0
115	20241008	182800	188829555	2810	2810	2810	2810	0
116	20241008	182700	188829555	2810	2810	2810	2810	0
117	20241008	182600	188829555	2810	2810	2810	2810	0
118	20241008	182500	188829555	2810	2810	2810	2810	0
119	20241008	182400	188829555	2810	2810	2810	2810	0
120	20241008	182300	188829555	2810	2810	2810	2810	0
121	20241008	182200	188829555	2810	2810	2810	2810	0
122	20241008	182100	188829555	2810	2810	2810	2810	4227
123	20241008	182000	188829555	2810	2810	2810	2810	0
124	20241008	181900	188829555	2810	2810	2810	2810	0
125	20241008	181800	188829555	2810	2810	2810	2810	0
126	20241008	181700	188829555	2810	2810	2810	2810	0
127	20241008	181600	188829555	2810	2810	2810	2810	0
128	20241008	181500	188829555	2810	2810	2810	2810	0
129	20241008	181400	188829555	2810	2810	2810	2810	0
130	20241008	181300	188829555	2810	2810	2810	2810	0
131	20241008	181200	188829555	2810	2810	2810	2810	0
132	20241008	181100	188829555	2810	2810	2810	2810	0
133	20241008	181000	188829555	2810	2810	2810	2810	0
134	20241008	180900	188829555	2810	2810	2810	2810	0
135	20241008	180800	188829555	2810	2810	2810	2810	0
136	20241008	180700	188829555	2810	2810	2810	2810	0
137	20241008	180600	188829555	2810	2810	2810	2810	0
138	20241008	180500	188829555	2810	2810	2810	2810	0
139	20241008	180400	188829555	2810	2810	2810	2810	0
140	20241008	180300	188829555	2810	2810	2810	2810	0
141	20241008	180200	188829555	2810	2810	2810	2810	0
142	20241008	180100	188829555	2810	2810	2810	2810	0
143	20241008	180000	188829555	2810	2810	2810	2810	0
144	20241008	175900	188829555	2810	2810	2810	2810	0
145	20241008	175800	188829555	2810	2810	2810	2810	0
146	20241008	175700	188829555	2810	2810	2810	2810	0
147	20241008	175600	188829555	2810	2810	2810	2810	0
148	20241008	175500	188829555	2810	2810	2810	2810	0
149	20241008	175400	188829555	2810	2810	2810	2810	0
150	20241008	175300	188829555	2810	2810	2810	2810	0
151	20241008	175200	188829555	2810	2810	2810	2810	0
152	20241008	175100	188829555	2810	2810	2810	2810	4227
153	20241008	175000	188829555	2810	2810	2810	2810	0
154	20241008	174900	188829555	2810	2810	2810	2810	0
155	20241008	174800	188829555	2810	2810	2810	2810	0
156	20241008	174700	188829555	2810	2810	2810	2810	0
157	20241008	174600	188829555	2810	2810	2810	2810	0
158	20241008	174500	188829555	2810	2810	2810	2810	0
159	20241008	174400	188829555	2810	2810	2810	2810	0
160	20241008	174300	188829555	2810	2810	2810	2810	0
161	20241008	174200	188829555	2810	2810	2810	2810	0
162	20241008	174100	188829555	2810	2810	2810	2810	0
163	20241008	174000	188829555	2810	2810	2810	2810	0
164	20241008	173900	188829555	2810	2810	2810	2810	0
165	20241008	173800	188829555	2810	2810	2810	2810	0
166	20241008	173700	188829555	2810	2810	2810	2810	0
167	20241008	173600	188829555	2810	2810	2810	2810	0
168	20241008	173500	188829555	2810	2810	2810	2810	0
169	20241008	173400	188829555	2810	2810	2810	2810	0
170	20241008	173300	188829555	2810	2810	2810	2810	0
171	20241008	173200	188829555	2810	2810	2810	2810	0
172	20241008	173100	188829555	2810	2810	2810	2810	0
173	20241008	173000	188829555	2810	2810	2810	2810	0
174	20241008	172900	188829555	2810	2810	2810	2810	0
175	20241008	172800	188829555	2810	2810	2810	2810	0
176	20241008	172700	188829555	2810	2810	2810	2810	0
177	20241008	172600	188829555	2810	2810	2810	2810	0
178	20241008	172500	188829555	2810	2810	2810	2810	0
179	20241008	172400	188829555	2810	2810	2810	2810	0
180	20241008	172300	188829555	2810	2810	2810	2810	0
181	20241008	172200	188829555	2810	2810	2810	2810	0
182	20241008	172100	188829555	2810	2810	2810	2810	4227
183	20241008	172000	188829555	2810	2810	2810	2810	0
184	20241008	171900	188829555	2810	2810	2810	2810	0
185	20241008	171800	188829555	2810	2810	2810	2810	0
186	20241008	171700	188829555	2810	2810	2810	2810	0
187	20241008	171600	188829555	2810	2810	2810	2810	0
188	20241008	171500	188829555	2810	2810	2810	2810	0
189	20241008	171400	188829555	2810	2810	2810	2810	0
190	20241008	171300	188829555	2810	2810	2810	2810	0
191	20241008	171200	188829555	2810	2810	2810	2810	0
192	20241008	171100	188829555	2810	2810	2810	2810	0
193	20241008	171000	188829555	2810	2810	2810	2810	0
194	20241008	170900	188829555	2810	2810	2810	2810	0
195	20241008	170800	188829555	2810	2810	2810	2810	0
196	20241008	170700	188829555	2810	2810	2810	2810	0
197	20241008	170600	188829555	2810	2810	2810	2810	0
198	20241008	170500	188829555	2810	2810	2810	2810	0
199	20241008	170400	188829555	2810	2810	2810	2810	0
200	20241008	170300	188829555	2810	2810	2810	2810	0
201	20241008	170200	188829555	2810	2810	2810	2810	0
202	20241008	170100	188829555	2810	2810	2810	2810	0
203	20241008	170000	188829555	2810	2810	2810	2810	0
204	20241008	165900	188829555	2810	2810	2810	2810	0
205	20241008	165800	188829555	2810	2810	2810	2810	0
206	20241008	165700	188829555	2810	2810	2810	2810	0
207	20241008	165600	188829555	2810	2810	2810	2810	0
208	20241008	165500	188829555	2810	2810	2810	2810	0
209	20241008	165400	188829555	2810	2810	2810	2810	0
210	20241008	165300	188829555	2810	2810	2810	2810	0
211	20241008	165200	188829555	2810	2810	2810	2810	0
212	20241008	165100	188829555	2810	2810	2810	2810	4227
213	20241008	165000	188829555	2810	2810	2810	2810	0
214	20241008	164900	188829555	2810	2810	2810	2810	0
215	20241008	164800	188829555	2810	2810	2810	2810	0
216	20241008	164700	188829555	2810	2810	2810	2810	0
217	20241008	164600	188829555	2810	2810	2810	2810	0
218	20241008	164500	188829555	2810	2810	2810	2810	0
219	20241008	164400	188829555	2810	2810	2810	2810	0
220	20241008	164300	188829555	2810	2810	2810	2810	0
221	20241008	164200	188829555	2810	2810	2810	2810	0
222	20241008	164100	188829555	2810	2810	2810	2810	0
223	20241008	164000	188829555	2810	2810	2810	2810	0
224	20241008	163900	188829555	2810	2810	2810	2810	0
225	20241008	163800	188829555	2810	2810	2810	2810	0
226	20241008	163700	188829555	2810	2810	2810	2810	0
227	20241008	163600	188829555	2810	2810	2810	2810	0
228	20241008	163500	188829555	2810	2810	2810	2810	0
229	20241008	163400	188829555	2810	2810	2810	2810	0
230	20241008	163300	188829555	2810	2810	2810	2810	0
231	20241008	163200	188829555	2810	2810	2810	2810	0
232	20241008	163100	188829555	2810	2810	2810	2810	0
233	20241008	163000	188829555	2810	2810	2810	2810	0
234	20241008	162900	188829555	2810	2810	2810	2810	0
235	20241008	162800	188829555	2810	2810	2810	2810	0
236	20241008	162700	188829555	2810	2810	2810	2810	0
237	20241008	162600	188829555	2810	2810	2810	2810	0
238	20241008	162500	188829555	2810	2810	2810	2810	0
239	20241008	162400	188829555	2810	2810	2810	2810	0
240	20241008	162300	188829555	2810	2810	2810	2810	0
241	20241008	162200	188829555	2810	2810	2810	2810	0
242	20241008	162100	188829555	2810	2810	2810	2810	4227
243	20241008	162000	188829555	2810	2810	2810	2810	0
244	20241008	161900	188829555	2810	2810	2810	2810	0
245	20241008	161800	188829555	2810	2810	2810	2810	0
246	20241008	161700	188829555	2810	2810	2810	2810	0
247	20241008	161600	188829555	2810	2810	2810	2810	0
248	20241008	161500	188829555	2810	2810	2810	2810	0
249	20241008	161400	188829555	2810	2810	2810	2810	0
250	20241008	161300	188829555	2810	2810	2810	2810	0
251	20241008	161200	188829555	2810	2810	2810	2810	0
252	20241008	161100	188829555	2810	2810	2810	2810	0
253	20241008	161000	188829555	2810	2810	2810	2810	0
254	20241008	160900	188829555	2810	2810	2810	2810	0
255	20241008	160800	188829555	2810	2810	2810	2810	0
256	20241008	160700	188829555	2810	2810	2810	2810	0
257	20241008	160600	188829555	2810	2810	2810	2810	0
258	20241008	160500	188829555	2810	2810	2810	2810	0
259	20241008	160400	188829555	2810	2810	2810	2810	0
260	20241008	160300	188829555	2810	2810	2810	2810	0
261	20241008	160200	188829555	2810	2810	2810	2810	0
262	20241008	160100	188829555	2810	2810	2810	2810	0
263	20241008	160000	188829555	2810	2810	2810	2810	0
264	20241008	155900	188829555	2810	2810	2810	2810	0
265	20241008	155800	188829555	2810	2810	2810	2810	0
266	20241008	155700	188829555	2810	2810	2810	2810	0
267	20241008	155600	188829555	2810	2810	2810	2810	0
268	20241008	155500	188829555	2810	2810	2810	2810	0
269	20241008	155400	188829555	2810	2810	2810	2810	0
270	20241008	155300	188829555	2810	2810	2810	2810	0
271	20241008	155200	188829555	2810	2810	2810	2810	0
272	20241008	155100	188829555	2810	2810	2810	2810	4227
273	20241008	155000	188829555	2810	2810	2810	2810	0
274	20241008	154900	188829555	2810	2810	2810	2810	0
275	20241008	154800	188829555	2810	2810	2810	2810	0
276	20241008	154700	188829555	2810	2810	2810	2810	0
277	20241008	154600	188829555	2810	2810	2810	2810	0
278	20241008	154500	188829555	2810	2810	2810	2810	0
279	20241008	154400	188829555	2810	2810	2810	2810	0
280	20241008	154300	188829555	2810	2810	2810	2810	0
281	20241008	154200	188829555	2810	2810	2810	2810	0
282	20241008	154100	188829555	2810	2810	2810	2810	0
283	20241008	154000	188829555	2810	2810	2810	2810	0
284	20241008	153900	188829555	2810	2810	2810	2810	0
285	20241008	153800	188829555	2810	2810	2810	2810	0
286	20241008	153700	188829555	2810	2810	2810	2810	0
287	20241008	153600	188829555	2810	2810	2810	2810	0
288	20241008	153500	188829555	2810	2810	2810	2810	0
289	20241008	153400	188829555	2810	2810	2810	2810	0
290	20241008	153300	188829555	2810	2810	2810	2810	0
291	20241008	153200	188829555	2810	2810	2810	2810	0
292	20241008	153100	188829555	2810	2810	2810	2810	0
293	20241008	153000	188829555	2810	2810	2810	2810	4227
294	20241008	152900	176951685	2805	2805	2805	2805	0
295	20241008	152800	176951685	2805	2805	2805	2805	0
296	20241008	152700	176951685	2805	2805	2805	2805	0
297	20241008	152600	176951685	2805	2805	2805	2805	0
298	20241008	152500	176951685	2805	2805	2805	2805	0
299	20241008	152400	176951685	2805	2805	2805	2805	0
300	20241008	152300	176951685	2805	2805	2805	2805	0
301	20241008	152200	176951685	2805	2805	2805	2805	0
302	20241008	152100	176951685	2805	2805	2805	2805	0
303	20241008	152000	176951685	2805	2805	2805	2805	0
304	20241008	151900	176951685	2805	2805	2805	2805	312
305	20241008	151800	176076525	2805	2805	2805	2805	70
306	20241008	151700	175880175	2805	2800	2805	2800	230
307	20241008	151600	175235150	2800	2800	2800	2800	0
308	20241008	151500	175235150	2800	2800	2800	2800	25
309	20241008	151400	175165150	2800	2805	2805	2800	592
310	20241008	151300	173506165	2800	2805	2805	2800	1115
311	20241008	151200	170378715	2800	2805	2805	2800	2093
312	20241008	151100	164511965	2805	2810	2810	2805	45
313	20241008	151000	164385640	2810	2805	2810	2805	226
314	20241008	150900	163750705	2810	2810	2810	2810	384
315	20241008	150800	162671665	2805	2805	2805	2805	25
316	20241008	150700	162601540	2805	2805	2805	2805	0
317	20241008	150600	162601540	2805	2805	2805	2805	75
318	20241008	150500	162391165	2815	2820	2820	2815	24
319	20241008	150400	162323555	2805	2820	2820	2805	52
320	20241008	150300	162177290	2820	2820	2820	2810	86
321	20241008	150200	161935020	2820	2820	2820	2820	114
322	20241008	150100	161613540	2820	2810	2820	2805	2513
323	20241008	150000	154536295	2805	2805	2805	2805	0
324	20241008	145900	154536295	2805	2805	2805	2805	25
325	20241008	145800	154466170	2805	2805	2805	2805	0
326	20241008	145700	154466170	2805	2805	2805	2805	25
327	20241008	145600	154396045	2810	2805	2810	2805	60
328	20241008	145500	154227570	2805	2805	2805	2805	2725
329	20241008	145400	146583945	2805	2805	2805	2805	825
330	20241008	145300	144269820	2810	2810	2810	2810	36
331	20241008	145200	144168660	2810	2810	2810	2805	122
332	20241008	145100	143825965	2810	2810	2810	2810	66
333	20241008	145000	143640505	2805	2805	2805	2805	25
334	20241008	144900	143570380	2810	2810	2810	2810	1183
335	20241008	144800	140246150	2810	2810	2810	2810	0
336	20241008	144700	140246150	2810	2810	2810	2810	25
337	20241008	144600	140175900	2815	2815	2815	2815	52
338	20241008	144500	140029520	2810	2810	2810	2810	1025
339	20241008	144400	137149270	2810	2810	2810	2810	2
340	20241008	144300	137143650	2810	2810	2810	2810	25
341	20241008	144200	137073400	2810	2810	2810	2810	25
342	20241008	144100	137003150	2815	2815	2815	2815	0
343	20241008	144000	137003150	2815	2810	2815	2810	30
344	20241008	143900	136918825	2810	2810	2810	2810	10
345	20241008	143800	136890725	2810	2810	2810	2810	25
346	20241008	143700	136820475	2810	2810	2810	2810	125
347	20241008	143600	136469225	2815	2815	2815	2815	3
348	20241008	143500	136460780	2810	2810	2810	2810	25
349	20241008	143400	136390530	2810	2810	2810	2810	0
350	20241008	143300	136390530	2810	2810	2810	2810	25
351	20241008	143200	136320280	2815	2815	2815	2810	2078
352	20241008	143100	130481070	2810	2815	2815	2810	28
353	20241008	143000	130402375	2810	2810	2810	2810	25
354	20241008	142900	130332125	2810	2810	2810	2810	0
355	20241008	142800	130332125	2810	2810	2810	2810	25
356	20241008	142700	130261875	2810	2810	2810	2810	0
357	20241008	142600	130261875	2810	2810	2810	2810	145
358	20241008	142500	129854425	2810	2810	2810	2810	0
359	20241008	142400	129854425	2810	2810	2810	2810	25
360	20241008	142300	129784175	2810	2810	2810	2810	25
361	20241008	142200	129713925	2815	2815	2815	2815	30
362	20241008	142100	129629475	2815	2810	2815	2810	241
363	20241008	142000	128951185	2810	2810	2810	2810	0
364	20241008	141900	128951185	2810	2810	2810	2810	25
365	20241008	141800	128880935	2805	2805	2805	2805	500
366	20241008	141700	127478435	2805	2805	2805	2805	25
367	20241008	141600	127408310	2810	2810	2810	2810	25
368	20241008	141500	127338060	2815	2815	2815	2815	14
369	20241008	141400	127298650	2815	2810	2815	2810	199
370	20241008	141300	126739455	2810	2810	2810	2810	109
371	20241008	141200	126433165	2810	2815	2815	2805	48
372	20241008	141100	126298385	2815	2815	2815	2815	14
373	20241008	141000	126258975	2805	2810	2810	2805	507
374	20241008	140900	124834430	2805	2810	2810	2805	37
375	20241008	140800	124730585	2810	2810	2810	2810	6
376	20241008	140700	124713725	2805	2805	2805	2805	25
377	20241008	140600	124643600	2815	2815	2815	2815	89
378	20241008	140500	124393065	2805	2805	2805	2805	25
379	20241008	140400	124322940	2815	2805	2815	2805	26
380	20241008	140300	124250000	2815	2815	2815	2815	0
381	20241008	140200	124250000	2815	2805	2815	2805	28
382	20241008	140100	124171430	2805	2805	2805	2805	0
383	20241008	140000	124171430	2805	2805	2805	2805	25
384	20241008	135900	124101305	2805	2805	2805	2805	0
385	20241008	135800	124101305	2805	2805	2805	2805	25
386	20241008	135700	124031180	2805	2805	2805	2805	25
387	20241008	135600	123961055	2805	2805	2805	2805	0
388	20241008	135500	123961055	2805	2805	2805	2805	25
389	20241008	135400	123890930	2805	2805	2805	2805	0
390	20241008	135300	123890930	2805	2805	2805	2805	25
391	20241008	135200	123820805	2815	2815	2815	2815	1
392	20241008	135100	123817990	2805	2815	2815	2805	45
393	20241008	135000	123691565	2805	2805	2805	2805	25
394	20241008	134900	123621440	2805	2805	2805	2805	0
395	20241008	134800	123621440	2805	2805	2805	2805	25
396	20241008	134700	123551315	2800	2800	2800	2800	0
397	20241008	134600	123551315	2800	2815	2815	2800	30
398	20241008	134500	123467240	2815	2815	2815	2815	45
399	20241008	134400	123340565	2800	2815	2815	2800	43
400	20241008	134300	123219895	2815	2800	2815	2800	35
401	20241008	134200	123121745	2805	2805	2805	2805	4129
402	20241008	134100	111539900	2800	2800	2800	2800	25
403	20241008	134000	111469900	2800	2800	2800	2800	0
404	20241008	133900	111469900	2800	2805	2805	2800	2173
405	20241008	133800	105374760	2805	2805	2805	2805	0
406	20241008	133700	105374760	2805	2805	2805	2805	25
407	20241008	133600	105304635	2805	2805	2805	2805	25
408	20241008	133500	105234510	2805	2805	2805	2805	0
409	20241008	133400	105234510	2805	2805	2805	2805	25
410	20241008	133300	105164385	2805	2805	2805	2805	0
411	20241008	133200	105164385	2805	2805	2805	2805	25
412	20241008	133100	105094260	2805	2805	2805	2805	25
413	20241008	133000	105024135	2805	2805	2805	2805	44
414	20241008	132900	104900715	2805	2805	2805	2805	25
415	20241008	132800	104830590	2805	2805	2805	2805	0
416	20241008	132700	104830590	2805	2805	2805	2805	25
417	20241008	132600	104760465	2805	2805	2805	2805	0
418	20241008	132500	104760465	2805	2805	2805	2805	25
419	20241008	132400	104690340	2815	2810	2815	2810	43
420	20241008	132300	104569420	2815	2810	2815	2810	163
421	20241008	132200	104111325	2810	2805	2810	2805	358
422	20241008	132100	103105470	2810	2805	2810	2805	85
423	20241008	132000	102867020	2805	2805	2805	2805	25
424	20241008	131900	102796895	2810	2810	2810	2810	0
425	20241008	131800	102796895	2810	2810	2810	2805	655
426	20241008	131700	100956470	2805	2805	2805	2805	25
427	20241008	131600	100886345	2810	2810	2810	2810	33
428	20241008	131500	100793615	2805	2805	2805	2805	25
429	20241008	131400	100723490	2805	2805	2805	2805	0
430	20241008	131300	100723490	2805	2810	2810	2805	39
431	20241008	131200	100614025	2805	2805	2805	2805	0
432	20241008	131100	100614025	2805	2805	2805	2805	25
433	20241008	131000	100543900	2805	2805	2805	2805	25
434	20241008	130900	100473775	2805	2805	2805	2805	1
435	20241008	130800	100470970	2805	2805	2805	2805	25
436	20241008	130700	100400845	2805	2805	2805	2805	0
437	20241008	130600	100400845	2805	2805	2805	2805	25
438	20241008	130500	100330720	2810	2810	2810	2810	3
439	20241008	130400	100322290	2805	2805	2805	2805	25
440	20241008	130300	100252165	2805	2805	2805	2805	25
441	20241008	130200	100182040	2810	2810	2810	2810	40
442	20241008	130100	100069640	2805	2805	2805	2805	25
443	20241008	130000	99999515	2810	2810	2810	2810	18
444	20241008	125900	99948935	2805	2810	2810	2805	33
445	20241008	125800	99856335	2805	2805	2805	2805	0
446	20241008	125700	99856335	2805	2805	2805	2805	26
447	20241008	125600	99783405	2805	2805	2805	2805	525
448	20241008	125500	98310780	2805	2805	2805	2805	0
449	20241008	125400	98310780	2805	2805	2805	2805	25
450	20241008	125300	98240655	2805	2805	2805	2805	0
451	20241008	125200	98240655	2805	2805	2805	2805	25
452	20241008	125100	98170530	2805	2800	2805	2800	399
453	20241008	125000	97051460	2800	2800	2800	2800	121
454	20241008	124900	96712660	2800	2800	2800	2800	25
455	20241008	124800	96642660	2800	2800	2800	2800	0
456	20241008	124700	96642660	2800	2800	2800	2800	125
457	20241008	124600	96292660	2800	2800	2800	2800	0
458	20241008	124500	96292660	2800	2800	2800	2800	25
459	20241008	124400	96222660	2800	2800	2800	2800	25
460	20241008	124300	96152660	2800	2800	2800	2800	0
461	20241008	124200	96152660	2800	2800	2800	2800	25
462	20241008	124100	96082660	2800	2800	2800	2800	3000
463	20241008	124000	87682660	2800	2800	2800	2800	25
464	20241008	123900	87612660	2800	2800	2800	2800	0
465	20241008	123800	87612660	2800	2800	2800	2800	25
466	20241008	123700	87542660	2805	2805	2805	2800	55
467	20241008	123600	87388510	2800	2800	2800	2800	100
468	20241008	123500	87108510	2800	2800	2800	2800	25
469	20241008	123400	87038510	2805	2800	2805	2800	26
470	20241008	123300	86965585	2800	2800	2800	2800	25
471	20241008	123200	86895585	2805	2805	2805	2805	31
472	20241008	123100	86808630	2800	2800	2800	2800	25
473	20241008	123000	86738630	2800	2805	2805	2800	525
474	20241008	122900	85266130	2805	2805	2805	2805	0
475	20241008	122800	85266130	2805	2800	2805	2800	31
476	20241008	122700	85179300	2800	2800	2800	2800	0
477	20241008	122600	85179300	2800	2800	2800	2800	25
478	20241008	122500	85109300	2800	2800	2800	2800	0
479	20241008	122400	85109300	2800	2810	2810	2800	181
480	20241008	122300	84601440	2800	2800	2800	2800	25
481	20241008	122200	84531440	2805	2805	2805	2805	5796
482	20241008	122100	68273660	2805	2805	2805	2805	25
483	20241008	122000	68203535	2810	2810	2810	2810	0
484	20241008	121900	68203535	2810	2810	2810	2810	1911
485	20241008	121800	62833625	2810	2810	2810	2810	25
486	20241008	121700	62763375	2815	2815	2815	2815	42
487	20241008	121600	62645145	2815	2810	2815	2810	357
488	20241008	121500	61641765	2810	2810	2810	2810	0
489	20241008	121400	61641765	2810	2810	2810	2810	25
490	20241008	121300	61571515	2810	2810	2810	2810	0
491	20241008	121200	61571515	2810	2815	2815	2810	40
492	20241008	121100	61459045	2815	2810	2815	2810	59
493	20241008	121000	61293085	2810	2810	2810	2810	0
494	20241008	120900	61293085	2810	2810	2810	2810	25
495	20241008	120800	61222835	2815	2815	2815	2815	54
496	20241008	120700	61070825	2810	2810	2810	2810	25
497	20241008	120600	61000575	2810	2810	2810	2810	0
498	20241008	120500	61000575	2810	2810	2810	2810	25
499	20241008	120400	60930325	2810	2810	2810	2810	25
500	20241008	120300	60860075	2810	2810	2810	2810	0
501	20241008	120200	60860075	2810	2810	2810	2810	25
502	20241008	120100	60789825	2810	2810	2810	2810	0
503	20241008	120000	60789825	2810	2810	2810	2810	25
504	20241008	115900	60719575	2810	2810	2810	2810	0
505	20241008	115800	60719575	2810	2805	2810	2805	27
506	20241008	115700	60643715	2805	2810	2810	2805	319
507	20241008	115600	59747450	2810	2810	2810	2810	0
508	20241008	115500	59747450	2810	2810	2810	2810	25
509	20241008	115400	59677200	2805	2805	2805	2805	0
510	20241008	115300	59677200	2805	2805	2805	2805	25
511	20241008	115200	59607075	2805	2805	2805	2805	0
512	20241008	115100	59607075	2805	2805	2805	2805	25
513	20241008	115000	59536950	2805	2805	2805	2805	25
514	20241008	114900	59466825	2805	2805	2805	2805	0
515	20241008	114800	59466825	2805	2805	2805	2805	25
516	20241008	114700	59396700	2805	2805	2805	2805	0
517	20241008	114600	59396700	2805	2805	2805	2805	25
518	20241008	114500	59326575	2805	2805	2805	2805	25
519	20241008	114400	59256450	2805	2805	2805	2805	0
520	20241008	114300	59256450	2805	2805	2805	2805	25
521	20241008	114200	59186325	2815	2810	2815	2810	12
522	20241008	114100	59152570	2810	2810	2810	2810	20
523	20241008	114000	59096370	2810	2810	2810	2810	0
524	20241008	113900	59096370	2810	2810	2810	2810	25
525	20241008	113800	59026120	2815	2805	2815	2805	27
526	20241008	113700	58950365	2810	2810	2810	2810	97
527	20241008	113600	58677795	2805	2805	2805	2805	25
528	20241008	113500	58607670	2810	2810	2810	2810	56
529	20241008	113400	58450310	2810	2810	2810	2805	30
530	20241008	113300	58366135	2805	2805	2805	2805	0
531	20241008	113200	58366135	2805	2805	2805	2805	25
532	20241008	113100	58296010	2810	2805	2810	2805	29
533	20241008	113000	58214645	2810	2805	2810	2805	117
534	20241008	112900	57886375	2805	2810	2810	2805	26
535	20241008	112800	57813440	2810	2810	2810	2810	6
536	20241008	112700	57796580	2810	2805	2810	2805	27
537	20241008	112600	57720835	2810	2810	2810	2810	1
538	20241008	112500	57718025	2805	2805	2805	2805	25
539	20241008	112400	57647900	2810	2805	2810	2805	26
540	20241008	112300	57574965	2805	2805	2805	2805	0
541	20241008	112200	57574965	2805	2805	2805	2805	25
542	20241008	112100	57504840	2810	2810	2810	2810	52
543	20241008	112000	57358720	2805	2805	2805	2805	35
544	20241008	111900	57260545	2805	2805	2805	2805	0
545	20241008	111800	57260545	2805	2805	2805	2805	25
546	20241008	111700	57190420	2805	2805	2805	2805	35
547	20241008	111600	57092245	2810	2810	2810	2810	54
548	20241008	111500	56940505	2810	2805	2810	2805	37
549	20241008	111400	56836660	2805	2805	2805	2805	0
550	20241008	111300	56836660	2805	2805	2805	2805	25
551	20241008	111200	56766535	2810	2810	2810	2810	6
552	20241008	111100	56749675	2805	2805	2805	2805	27
553	20241008	111000	56673940	2810	2805	2810	2805	27
554	20241008	110900	56598195	2805	2805	2805	2805	500
555	20241008	110800	55195695	2805	2805	2805	2805	25
556	20241008	110700	55125570	2805	2805	2805	2805	0
557	20241008	110600	55125570	2805	2805	2805	2805	25
558	20241008	110500	55055445	2805	2805	2805	2805	25
559	20241008	110400	54985320	2810	2810	2810	2810	5
560	20241008	110300	54971270	2810	2805	2810	2805	40
561	20241008	110200	54858995	2805	2805	2805	2805	0
562	20241008	110100	54858995	2805	2805	2805	2805	25
563	20241008	110000	54788870	2805	2805	2805	2805	0
564	20241008	105900	54788870	2805	2805	2805	2805	25
565	20241008	105800	54718745	2805	2805	2805	2805	25
566	20241008	105700	54648620	2805	2805	2805	2805	0
567	20241008	105600	54648620	2805	2805	2805	2805	25
568	20241008	105500	54578495	2805	2805	2805	2805	0
569	20241008	105400	54578495	2805	2805	2805	2805	25
570	20241008	105300	54508370	2805	2805	2805	2805	0
571	20241008	105200	54508370	2805	2810	2810	2805	26
572	20241008	105100	54435435	2805	2805	2805	2805	25
573	20241008	105000	54365310	2805	2805	2805	2805	0
574	20241008	104900	54365310	2805	2805	2805	2805	25
575	20241008	104800	54295185	2810	2810	2810	2810	1
576	20241008	104700	54292375	2810	2805	2810	2805	133
577	20241008	104600	53918770	2810	2810	2810	2810	5
578	20241008	104500	53904720	2805	2805	2805	2805	25
579	20241008	104400	53834595	2805	2805	2805	2805	25
580	20241008	104300	53764470	2810	2810	2810	2810	329
581	20241008	104200	52839980	2810	2810	2810	2810	25
582	20241008	104100	52769730	2810	2810	2810	2810	0
583	20241008	104000	52769730	2810	2810	2810	2810	25
584	20241008	103900	52699480	2810	2810	2810	2810	0
585	20241008	103800	52699480	2810	2810	2810	2810	25
586	20241008	103700	52629230	2815	2805	2815	2805	40
587	20241008	103600	52516940	2805	2805	2805	2805	360
588	20241008	103500	51507140	2805	2815	2815	2805	2793
589	20241008	103400	43653900	2830	2820	2830	2815	1424
590	20241008	103300	39638835	2820	2830	2830	2820	26
591	20241008	103200	39565505	2830	2820	2830	2820	51
592	20241008	103100	39421425	2820	2820	2820	2820	0
593	20241008	103000	39421425	2820	2820	2820	2820	25
594	20241008	102900	39350925	2835	2835	2835	2835	0
595	20241008	102800	39350925	2835	2820	2835	2820	340
596	20241008	102700	38387400	2820	2820	2820	2820	0
597	20241008	102600	38387400	2820	2820	2820	2820	25
598	20241008	102500	38316900	2820	2820	2820	2820	25
599	20241008	102400	38246400	2820	2820	2820	2820	0
600	20241008	102300	38246400	2820	2825	2825	2820	1087
601	20241008	102200	35177910	2835	2835	2835	2835	141
602	20241008	102100	34778175	2825	2825	2825	2825	25
603	20241008	102000	34707550	2825	2825	2825	2825	0
604	20241008	101900	34707550	2825	2825	2825	2825	25
605	20241008	101800	34636925	2825	2825	2825	2825	25
606	20241008	101700	34566300	2825	2825	2825	2825	0
607	20241008	101600	34566300	2825	2825	2825	2825	25
608	20241008	101500	34495675	2825	2825	2825	2825	0
609	20241008	101400	34495675	2825	2825	2825	2825	30
610	20241008	101300	34410925	2825	2825	2825	2825	0
611	20241008	101200	34410925	2825	2825	2825	2825	25
612	20241008	101100	34340300	2825	2825	2825	2825	47
613	20241008	101000	34207525	2825	2825	2825	2825	0
614	20241008	100900	34207525	2825	2825	2825	2825	25
615	20241008	100800	34136900	2825	2825	2825	2825	0
616	20241008	100700	34136900	2825	2825	2825	2825	25
617	20241008	100600	34066275	2830	2850	2850	2830	1474
618	20241008	100500	29893335	2835	2835	2835	2835	100
619	20241008	100400	29609835	2850	2825	2850	2825	1026
620	20241008	100300	26693945	2840	2840	2840	2830	291
621	20241008	100200	25870315	2840	2830	2840	2830	46
622	20241008	100100	25740025	2840	2835	2840	2830	519
623	20241008	100000	24268575	2835	2830	2835	2825	362
624	20241008	095900	23244065	2830	2825	2830	2825	335
625	20241008	095800	22296140	2830	2830	2830	2830	0
626	20241008	095700	22296140	2830	2825	2830	2825	46
627	20241008	095600	22166085	2830	2830	2830	2830	174
628	20241008	095500	21673665	2830	2825	2830	2820	1214
629	20241008	095400	18243455	2830	2830	2830	2830	1
630	20241008	095300	18240625	2825	2825	2825	2825	245
631	20241008	095200	17548500	2820	2815	2820	2815	176
632	20241008	095100	17052310	2820	2820	2820	2820	0
633	20241008	095000	17052310	2820	2815	2820	2815	450
634	20241008	094900	15783435	2815	2815	2815	2815	0
635	20241008	094800	15783435	2815	2815	2815	2815	70
636	20241008	094700	15586385	2825	2825	2825	2825	14
637	20241008	094600	15546835	2815	2825	2825	2815	30
638	20241008	094500	15462335	2825	2810	2825	2810	64
639	20241008	094400	15281910	2825	2810	2825	2810	165
640	20241008	094300	14817585	2805	2805	2805	2805	25
641	20241008	094200	14747460	2805	2805	2805	2805	0
642	20241008	094100	14747460	2805	2820	2820	2805	51
643	20241008	094000	14604015	2820	2820	2820	2820	5
644	20241008	093900	14589915	2805	2805	2805	2805	25
645	20241008	093800	14519790	2805	2805	2805	2805	256
646	20241008	093700	13801710	2805	2805	2805	2805	1049
647	20241008	093600	10859265	2805	2805	2805	2805	43
648	20241008	093500	10738650	2810	2810	2810	2810	769
649	20241008	093400	8577760	2810	2810	2810	2810	25
650	20241008	093300	8507510	2810	2810	2810	2810	1
651	20241008	093200	8504700	2815	2820	2820	2815	16
652	20241008	093100	8459615	2815	2810	2815	2810	29
653	20241008	093000	8378105	2810	2815	2815	2810	9
654	20241008	092900	8352775	2810	2810	2810	2810	0
655	20241008	092800	8352775	2810	2810	2810	2810	0
656	20241008	092700	8352775	2810	2810	2810	2810	0
657	20241008	092600	8352775	2810	2810	2810	2810	1
658	20241008	092500	8349965	2815	2815	2815	2815	1
659	20241008	092400	8347150	2815	2815	2815	2815	10
660	20241008	092300	8319000	2815	2815	2815	2815	107
661	20241008	092200	8017795	2815	2815	2815	2815	0
662	20241008	092100	8017795	2815	2815	2815	2815	0
663	20241008	092000	8017795	2815	2815	2815	2815	5
664	20241008	091900	8003720	2810	2810	2810	2810	101
665	20241008	091800	7719910	2810	2810	2810	2810	142
666	20241008	091700	7320890	2815	2810	2815	2810	109
667	20241008	091600	7014555	2815	2815	2815	2815	3
668	20241008	091500	7006110	2815	2815	2815	2810	857
669	20241008	091400	4593905	2815	2815	2815	2815	47
670	20241008	091300	4461600	2815	2815	2815	2815	0
671	20241008	091200	4461600	2815	2820	2820	2815	40
672	20241008	091100	4348950	2820	2815	2820	2810	666
673	20241008	091000	2476655	2820	2810	2820	2810	172
674	20241008	090900	1993285	2810	2810	2810	2810	512
675	20241008	090800	554565	2815	2815	2815	2815	1
676	20241008	090700	551750	2820	2820	2820	2820	0
677	20241008	090600	551750	2820	2820	2820	2820	0
678	20241008	090500	551750	2820	2820	2820	2820	0
679	20241008	090400	551750	2820	2820	2820	2820	2
680	20241008	090300	546110	2815	2815	2815	2815	0
681	20241008	090200	546110	2815	2815	2815	2815	0
682	20241008	090100	546110	2815	2815	2815	2815	0
683	20241008	090000	546110	2815	2815	2815	2815	194