KissMeData/067570/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	194800	200197420	2500	2500	2500	2500	2042
3	20241023	194700	200197420	2500	2500	2500	2500	0
4	20241023	194600	200197420	2500	2500	2500	2500	0
5	20241023	194500	200197420	2500	2500	2500	2500	0
6	20241023	194400	200197420	2500	2500	2500	2500	0
7	20241023	194300	200197420	2500	2500	2500	2500	0
8	20241023	194200	200197420	2500	2500	2500	2500	0
9	20241023	194100	200197420	2500	2500	2500	2500	0
10	20241023	194000	200197420	2500	2500	2500	2500	0
11	20241023	193900	200197420	2500	2500	2500	2500	0
12	20241023	193800	200197420	2500	2500	2500	2500	0
13	20241023	193700	200197420	2500	2500	2500	2500	0
14	20241023	193600	200197420	2500	2500	2500	2500	0
15	20241023	193500	200197420	2500	2500	2500	2500	0
16	20241023	193400	200197420	2500	2500	2500	2500	0
17	20241023	193300	200197420	2500	2500	2500	2500	0
18	20241023	193200	200197420	2500	2500	2500	2500	0
19	20241023	193100	200197420	2500	2500	2500	2500	0
20	20241023	193000	200197420	2500	2500	2500	2500	0
21	20241023	192900	200197420	2500	2500	2500	2500	0
22	20241023	192800	200197420	2500	2500	2500	2500	0
23	20241023	192700	200197420	2500	2500	2500	2500	0
24	20241023	192600	200197420	2500	2500	2500	2500	0
25	20241023	192500	200197420	2500	2500	2500	2500	0
26	20241023	192400	200197420	2500	2500	2500	2500	0
27	20241023	192300	200197420	2500	2500	2500	2500	0
28	20241023	192200	200197420	2500	2500	2500	2500	0
29	20241023	192100	200197420	2500	2500	2500	2500	0
30	20241023	192000	200197420	2500	2500	2500	2500	0
31	20241023	191900	200197420	2500	2500	2500	2500	0
32	20241023	191800	200197420	2500	2500	2500	2500	2042
33	20241023	191700	200197420	2500	2500	2500	2500	0
34	20241023	191600	200197420	2500	2500	2500	2500	0
35	20241023	191500	200197420	2500	2500	2500	2500	0
36	20241023	191400	200197420	2500	2500	2500	2500	0
37	20241023	191300	200197420	2500	2500	2500	2500	0
38	20241023	191200	200197420	2500	2500	2500	2500	0
39	20241023	191100	200197420	2500	2500	2500	2500	0
40	20241023	191000	200197420	2500	2500	2500	2500	0
41	20241023	190900	200197420	2500	2500	2500	2500	0
42	20241023	190800	200197420	2500	2500	2500	2500	0
43	20241023	190700	200197420	2500	2500	2500	2500	0
44	20241023	190600	200197420	2500	2500	2500	2500	0
45	20241023	190500	200197420	2500	2500	2500	2500	0
46	20241023	190400	200197420	2500	2500	2500	2500	0
47	20241023	190300	200197420	2500	2500	2500	2500	0
48	20241023	190200	200197420	2500	2500	2500	2500	0
49	20241023	190100	200197420	2500	2500	2500	2500	0
50	20241023	190000	200197420	2500	2500	2500	2500	0
51	20241023	185900	200197420	2500	2500	2500	2500	0
52	20241023	185800	200197420	2500	2500	2500	2500	0
53	20241023	185700	200197420	2500	2500	2500	2500	0
54	20241023	185600	200197420	2500	2500	2500	2500	0
55	20241023	185500	200197420	2500	2500	2500	2500	0
56	20241023	185400	200197420	2500	2500	2500	2500	0
57	20241023	185300	200197420	2500	2500	2500	2500	0
58	20241023	185200	200197420	2500	2500	2500	2500	0
59	20241023	185100	200197420	2500	2500	2500	2500	0
60	20241023	185000	200197420	2500	2500	2500	2500	0
61	20241023	184900	200197420	2500	2500	2500	2500	0
62	20241023	184800	200197420	2500	2500	2500	2500	2042
63	20241023	184700	200197420	2500	2500	2500	2500	0
64	20241023	184600	200197420	2500	2500	2500	2500	0
65	20241023	184500	200197420	2500	2500	2500	2500	0
66	20241023	184400	200197420	2500	2500	2500	2500	0
67	20241023	184300	200197420	2500	2500	2500	2500	0
68	20241023	184200	200197420	2500	2500	2500	2500	0
69	20241023	184100	200197420	2500	2500	2500	2500	0
70	20241023	184000	200197420	2500	2500	2500	2500	0
71	20241023	183900	200197420	2500	2500	2500	2500	0
72	20241023	183800	200197420	2500	2500	2500	2500	0
73	20241023	183700	200197420	2500	2500	2500	2500	0
74	20241023	183600	200197420	2500	2500	2500	2500	0
75	20241023	183500	200197420	2500	2500	2500	2500	0
76	20241023	183400	200197420	2500	2500	2500	2500	0
77	20241023	183300	200197420	2500	2500	2500	2500	0
78	20241023	183200	200197420	2500	2500	2500	2500	0
79	20241023	183100	200197420	2500	2500	2500	2500	0
80	20241023	183000	200197420	2500	2500	2500	2500	0
81	20241023	182900	200197420	2500	2500	2500	2500	0
82	20241023	182800	200197420	2500	2500	2500	2500	0
83	20241023	182700	200197420	2500	2500	2500	2500	0
84	20241023	182600	200197420	2500	2500	2500	2500	0
85	20241023	182500	200197420	2500	2500	2500	2500	0
86	20241023	182400	200197420	2500	2500	2500	2500	0
87	20241023	182300	200197420	2500	2500	2500	2500	0
88	20241023	182200	200197420	2500	2500	2500	2500	0
89	20241023	182100	200197420	2500	2500	2500	2500	0
90	20241023	182000	200197420	2500	2500	2500	2500	0
91	20241023	181900	200197420	2500	2500	2500	2500	0
92	20241023	181800	200197420	2500	2500	2500	2500	2042
93	20241023	181700	200197420	2500	2500	2500	2500	0
94	20241023	181600	200197420	2500	2500	2500	2500	0
95	20241023	181500	200197420	2500	2500	2500	2500	0
96	20241023	181400	200197420	2500	2500	2500	2500	0
97	20241023	181300	200197420	2500	2500	2500	2500	0
98	20241023	181200	200197420	2500	2500	2500	2500	0
99	20241023	181100	200197420	2500	2500	2500	2500	0
100	20241023	181000	200197420	2500	2500	2500	2500	0
101	20241023	180900	200197420	2500	2500	2500	2500	0
102	20241023	180800	200197420	2500	2500	2500	2500	0
103	20241023	180700	200197420	2500	2500	2500	2500	0
104	20241023	180600	200197420	2500	2500	2500	2500	0
105	20241023	180500	200197420	2500	2500	2500	2500	0
106	20241023	180400	200197420	2500	2500	2500	2500	0
107	20241023	180300	200197420	2500	2500	2500	2500	0
108	20241023	180200	200197420	2500	2500	2500	2500	0
109	20241023	180100	200197420	2500	2500	2500	2500	0
110	20241023	180000	200197420	2500	2500	2500	2500	0
111	20241023	175900	200197420	2500	2500	2500	2500	0
112	20241023	175800	200197420	2500	2500	2500	2500	0
113	20241023	175700	200197420	2500	2500	2500	2500	0
114	20241023	175600	200197420	2500	2500	2500	2500	0
115	20241023	175500	200197420	2500	2500	2500	2500	0
116	20241023	175400	200197420	2500	2500	2500	2500	0
117	20241023	175300	200197420	2500	2500	2500	2500	0
118	20241023	175200	200197420	2500	2500	2500	2500	0
119	20241023	175100	200197420	2500	2500	2500	2500	0
120	20241023	175000	200197420	2500	2500	2500	2500	0
121	20241023	174900	200197420	2500	2500	2500	2500	0
122	20241023	174800	200197420	2500	2500	2500	2500	2042
123	20241023	174700	200197420	2500	2500	2500	2500	0
124	20241023	174600	200197420	2500	2500	2500	2500	0
125	20241023	174500	200197420	2500	2500	2500	2500	0
126	20241023	174400	200197420	2500	2500	2500	2500	0
127	20241023	174300	200197420	2500	2500	2500	2500	0
128	20241023	174200	200197420	2500	2500	2500	2500	0
129	20241023	174100	200197420	2500	2500	2500	2500	0
130	20241023	174000	200197420	2500	2500	2500	2500	0
131	20241023	173900	200197420	2500	2500	2500	2500	0
132	20241023	173800	200197420	2500	2500	2500	2500	0
133	20241023	173700	200197420	2500	2500	2500	2500	0
134	20241023	173600	200197420	2500	2500	2500	2500	0
135	20241023	173500	200197420	2500	2500	2500	2500	0
136	20241023	173400	200197420	2500	2500	2500	2500	0
137	20241023	173300	200197420	2500	2500	2500	2500	0
138	20241023	173200	200197420	2500	2500	2500	2500	0
139	20241023	173100	200197420	2500	2500	2500	2500	0
140	20241023	173000	200197420	2500	2500	2500	2500	0
141	20241023	172900	200197420	2500	2500	2500	2500	0
142	20241023	172800	200197420	2500	2500	2500	2500	0
143	20241023	172700	200197420	2500	2500	2500	2500	0
144	20241023	172600	200197420	2500	2500	2500	2500	0
145	20241023	172500	200197420	2500	2500	2500	2500	0
146	20241023	172400	200197420	2500	2500	2500	2500	0
147	20241023	172300	200197420	2500	2500	2500	2500	0
148	20241023	172200	200197420	2500	2500	2500	2500	0
149	20241023	172100	200197420	2500	2500	2500	2500	0
150	20241023	172000	200197420	2500	2500	2500	2500	0
151	20241023	171900	200197420	2500	2500	2500	2500	0
152	20241023	171800	200197420	2500	2500	2500	2500	2042
153	20241023	171700	200197420	2500	2500	2500	2500	0
154	20241023	171600	200197420	2500	2500	2500	2500	0
155	20241023	171500	200197420	2500	2500	2500	2500	0
156	20241023	171400	200197420	2500	2500	2500	2500	0
157	20241023	171300	200197420	2500	2500	2500	2500	0
158	20241023	171200	200197420	2500	2500	2500	2500	0
159	20241023	171100	200197420	2500	2500	2500	2500	0
160	20241023	171000	200197420	2500	2500	2500	2500	0
161	20241023	170900	200197420	2500	2500	2500	2500	0
162	20241023	170800	200197420	2500	2500	2500	2500	0
163	20241023	170700	200197420	2500	2500	2500	2500	0
164	20241023	170600	200197420	2500	2500	2500	2500	0
165	20241023	170500	200197420	2500	2500	2500	2500	0
166	20241023	170400	200197420	2500	2500	2500	2500	0
167	20241023	170300	200197420	2500	2500	2500	2500	0
168	20241023	170200	200197420	2500	2500	2500	2500	0
169	20241023	170100	200197420	2500	2500	2500	2500	0
170	20241023	170000	200197420	2500	2500	2500	2500	0
171	20241023	165900	200197420	2500	2500	2500	2500	0
172	20241023	165800	200197420	2500	2500	2500	2500	0
173	20241023	165700	200197420	2500	2500	2500	2500	0
174	20241023	165600	200197420	2500	2500	2500	2500	0
175	20241023	165500	200197420	2500	2500	2500	2500	0
176	20241023	165400	200197420	2500	2500	2500	2500	0
177	20241023	165300	200197420	2500	2500	2500	2500	0
178	20241023	165200	200197420	2500	2500	2500	2500	0
179	20241023	165100	200197420	2500	2500	2500	2500	0
180	20241023	165000	200197420	2500	2500	2500	2500	0
181	20241023	164900	200197420	2500	2500	2500	2500	0
182	20241023	164800	200197420	2500	2500	2500	2500	2042
183	20241023	164700	200197420	2500	2500	2500	2500	0
184	20241023	164600	200197420	2500	2500	2500	2500	0
185	20241023	164500	200197420	2500	2500	2500	2500	0
186	20241023	164400	200197420	2500	2500	2500	2500	0
187	20241023	164300	200197420	2500	2500	2500	2500	0
188	20241023	164200	200197420	2500	2500	2500	2500	0
189	20241023	164100	200197420	2500	2500	2500	2500	0
190	20241023	164000	200197420	2500	2500	2500	2500	0
191	20241023	163900	200197420	2500	2500	2500	2500	0
192	20241023	163800	200197420	2500	2500	2500	2500	0
193	20241023	163700	200197420	2500	2500	2500	2500	0
194	20241023	163600	200197420	2500	2500	2500	2500	0
195	20241023	163500	200197420	2500	2500	2500	2500	0
196	20241023	163400	200197420	2500	2500	2500	2500	0
197	20241023	163300	200197420	2500	2500	2500	2500	0
198	20241023	163200	200197420	2500	2500	2500	2500	0
199	20241023	163100	200197420	2500	2500	2500	2500	0
200	20241023	163000	200197420	2500	2500	2500	2500	0
201	20241023	162900	200197420	2500	2500	2500	2500	0
202	20241023	162800	200197420	2500	2500	2500	2500	0
203	20241023	162700	200197420	2500	2500	2500	2500	0
204	20241023	162600	200197420	2500	2500	2500	2500	0
205	20241023	162500	200197420	2500	2500	2500	2500	0
206	20241023	162400	200197420	2500	2500	2500	2500	0
207	20241023	162300	200197420	2500	2500	2500	2500	0
208	20241023	162200	200197420	2500	2500	2500	2500	0
209	20241023	162100	200197420	2500	2500	2500	2500	0
210	20241023	162000	200197420	2500	2500	2500	2500	0
211	20241023	161900	200197420	2500	2500	2500	2500	0
212	20241023	161800	200197420	2500	2500	2500	2500	2042
213	20241023	161700	200197420	2500	2500	2500	2500	0
214	20241023	161600	200197420	2500	2500	2500	2500	0
215	20241023	161500	200197420	2500	2500	2500	2500	0
216	20241023	161400	200197420	2500	2500	2500	2500	0
217	20241023	161300	200197420	2500	2500	2500	2500	0
218	20241023	161200	200197420	2500	2500	2500	2500	0
219	20241023	161100	200197420	2500	2500	2500	2500	0
220	20241023	161000	200197420	2500	2500	2500	2500	0
221	20241023	160900	200197420	2500	2500	2500	2500	0
222	20241023	160800	200197420	2500	2500	2500	2500	0
223	20241023	160700	200197420	2500	2500	2500	2500	0
224	20241023	160600	200197420	2500	2500	2500	2500	0
225	20241023	160500	200197420	2500	2500	2500	2500	0
226	20241023	160400	200197420	2500	2500	2500	2500	0
227	20241023	160300	200197420	2500	2500	2500	2500	0
228	20241023	160200	200197420	2500	2500	2500	2500	0
229	20241023	160100	200197420	2500	2500	2500	2500	0
230	20241023	160000	200197420	2500	2500	2500	2500	0
231	20241023	155900	200197420	2500	2500	2500	2500	0
232	20241023	155800	200197420	2500	2500	2500	2500	0
233	20241023	155700	200197420	2500	2500	2500	2500	0
234	20241023	155600	200197420	2500	2500	2500	2500	0
235	20241023	155500	200197420	2500	2500	2500	2500	0
236	20241023	155400	200197420	2500	2500	2500	2500	0
237	20241023	155300	200197420	2500	2500	2500	2500	0
238	20241023	155200	200197420	2500	2500	2500	2500	0
239	20241023	155100	200197420	2500	2500	2500	2500	0
240	20241023	155000	200197420	2500	2500	2500	2500	0
241	20241023	154900	200197420	2500	2500	2500	2500	0
242	20241023	154800	200197420	2500	2500	2500	2500	2042
243	20241023	154700	200197420	2500	2500	2500	2500	0
244	20241023	154600	200197420	2500	2500	2500	2500	0
245	20241023	154500	200197420	2500	2500	2500	2500	0
246	20241023	154400	200197420	2500	2500	2500	2500	0
247	20241023	154300	200197420	2500	2500	2500	2500	0
248	20241023	154200	200197420	2500	2500	2500	2500	0
249	20241023	154100	200197420	2500	2500	2500	2500	0
250	20241023	154000	200197420	2500	2500	2500	2500	0
251	20241023	153900	200197420	2500	2500	2500	2500	0
252	20241023	153800	200197420	2500	2500	2500	2500	0
253	20241023	153700	200197420	2500	2500	2500	2500	0
254	20241023	153600	200197420	2500	2500	2500	2500	0
255	20241023	153500	200197420	2500	2500	2500	2500	0
256	20241023	153400	200197420	2500	2500	2500	2500	0
257	20241023	153300	200197420	2500	2500	2500	2500	0
258	20241023	153200	200197420	2500	2500	2500	2500	0
259	20241023	153100	200197420	2500	2500	2500	2500	0
260	20241023	153000	200197420	2500	2500	2500	2500	2042
261	20241023	152900	195092420	2505	2505	2505	2505	0
262	20241023	152800	195092420	2505	2505	2505	2505	0
263	20241023	152700	195092420	2505	2505	2505	2505	0
264	20241023	152600	195092420	2505	2505	2505	2505	0
265	20241023	152500	195092420	2505	2505	2505	2505	0
266	20241023	152400	195092420	2505	2505	2505	2505	0
267	20241023	152300	195092420	2505	2505	2505	2505	0
268	20241023	152200	195092420	2505	2505	2505	2505	0
269	20241023	152100	195092420	2505	2505	2505	2505	0
270	20241023	152000	195092420	2505	2505	2505	2505	0
271	20241023	151900	195092420	2505	2505	2505	2505	0
272	20241023	151800	195092420	2505	2500	2505	2500	913
273	20241023	151700	192807930	2500	2505	2505	2500	516
274	20241023	151600	191517925	2500	2500	2500	2500	200
275	20241023	151500	191017925	2505	2505	2505	2505	1
276	20241023	151400	191015420	2500	2500	2500	2500	0
277	20241023	151300	191015420	2500	2500	2500	2500	160
278	20241023	151200	190615420	2500	2500	2500	2500	1056
279	20241023	151100	187975420	2505	2505	2505	2505	0
280	20241023	151000	187975420	2505	2505	2505	2505	1
281	20241023	150900	187972915	2505	2505	2505	2505	0
282	20241023	150800	187972915	2505	2505	2505	2505	0
283	20241023	150700	187972915	2505	2505	2505	2505	13
284	20241023	150600	187940350	2510	2510	2510	2510	0
285	20241023	150500	187940350	2510	2510	2510	2510	0
286	20241023	150400	187940350	2510	2510	2510	2510	0
287	20241023	150300	187940350	2510	2510	2510	2510	0
288	20241023	150200	187940350	2510	2510	2510	2510	362
289	20241023	150100	187031730	2515	2515	2515	2515	0
290	20241023	150000	187031730	2515	2515	2515	2515	0
291	20241023	145900	187031730	2515	2515	2515	2515	1
292	20241023	145800	187029215	2510	2510	2510	2510	0
293	20241023	145700	187029215	2510	2510	2510	2510	4
294	20241023	145600	187019175	2515	2510	2515	2510	2622
295	20241023	145500	180429385	2510	2510	2510	2510	210
296	20241023	145400	179902285	2510	2510	2510	2510	10
297	20241023	145300	179877185	2515	2515	2515	2515	0
298	20241023	145200	179877185	2515	2515	2515	2515	0
299	20241023	145100	179877185	2515	2515	2515	2515	0
300	20241023	145000	179877185	2515	2515	2515	2515	0
301	20241023	144900	179877185	2515	2515	2515	2515	0
302	20241023	144800	179877185	2515	2515	2515	2515	0
303	20241023	144700	179877185	2515	2515	2515	2515	0
304	20241023	144600	179877185	2515	2515	2515	2515	0
305	20241023	144500	179877185	2515	2515	2515	2515	0
306	20241023	144400	179877185	2515	2515	2515	2515	0
307	20241023	144300	179877185	2515	2515	2515	2515	0
308	20241023	144200	179877185	2515	2515	2515	2515	0
309	20241023	144100	179877185	2515	2515	2515	2515	0
310	20241023	144000	179877185	2515	2515	2515	2515	0
311	20241023	143900	179877185	2515	2515	2515	2515	0
312	20241023	143800	179877185	2515	2515	2515	2515	0
313	20241023	143700	179877185	2515	2515	2515	2515	0
314	20241023	143600	179877185	2515	2515	2515	2515	0
315	20241023	143500	179877185	2515	2515	2515	2515	0
316	20241023	143400	179877185	2515	2515	2515	2515	1
317	20241023	143300	179874670	2510	2510	2510	2510	505
318	20241023	143200	178607120	2500	2500	2500	2500	0
319	20241023	143100	178607120	2500	2500	2500	2500	0
320	20241023	143000	178607120	2500	2500	2500	2500	0
321	20241023	142900	178607120	2500	2500	2500	2500	1
322	20241023	142800	178604620	2510	2510	2510	2510	1
323	20241023	142700	178602110	2500	2500	2500	2500	0
324	20241023	142600	178602110	2500	2500	2500	2500	40
325	20241023	142500	178502110	2500	2500	2500	2500	120
326	20241023	142400	178202110	2495	2500	2500	2495	3353
327	20241023	142300	169832080	2510	2510	2510	2510	1
328	20241023	142200	169829570	2500	2500	2500	2500	0
329	20241023	142100	169829570	2500	2500	2500	2500	0
330	20241023	142000	169829570	2500	2500	2500	2500	2
331	20241023	141900	169824570	2500	2500	2500	2500	1000
332	20241023	141800	167324570	2500	2500	2500	2500	120
333	20241023	141700	167024570	2510	2510	2510	2510	0
334	20241023	141600	167024570	2510	2510	2510	2510	0
335	20241023	141500	167024570	2510	2510	2510	2510	0
336	20241023	141400	167024570	2510	2510	2510	2510	0
337	20241023	141300	167024570	2510	2510	2510	2510	0
338	20241023	141200	167024570	2510	2510	2510	2510	0
339	20241023	141100	167024570	2510	2510	2510	2510	0
340	20241023	141000	167024570	2510	2510	2510	2510	0
341	20241023	140900	167024570	2510	2510	2510	2510	0
342	20241023	140800	167024570	2510	2510	2510	2510	0
343	20241023	140700	167024570	2510	2510	2510	2510	637
344	20241023	140600	165425700	2510	2505	2510	2505	768
345	20241023	140500	163498420	2505	2505	2505	2505	0
346	20241023	140400	163498420	2505	2505	2505	2505	0
347	20241023	140300	163498420	2505	2505	2505	2505	100
348	20241023	140200	163247920	2505	2505	2505	2505	0
349	20241023	140100	163247920	2505	2505	2505	2505	0
350	20241023	140000	163247920	2505	2505	2505	2505	0
351	20241023	135900	163247920	2505	2505	2505	2505	0
352	20241023	135800	163247920	2505	2505	2505	2505	1200
353	20241023	135700	160241920	2510	2510	2510	2510	0
354	20241023	135600	160241920	2510	2510	2510	2510	3
355	20241023	135500	160234390	2505	2505	2505	2505	0
356	20241023	135400	160234390	2505	2505	2505	2505	0
357	20241023	135300	160234390	2505	2505	2505	2505	0
358	20241023	135200	160234390	2505	2505	2505	2505	0
359	20241023	135100	160234390	2505	2505	2505	2505	150
360	20241023	135000	159858640	2505	2505	2505	2505	0
361	20241023	134900	159858640	2505	2505	2505	2505	0
362	20241023	134800	159858640	2505	2505	2505	2505	0
363	20241023	134700	159858640	2505	2505	2505	2505	0
364	20241023	134600	159858640	2505	2505	2505	2505	0
365	20241023	134500	159858640	2505	2505	2505	2505	0
366	20241023	134400	159858640	2505	2505	2505	2505	0
367	20241023	134300	159858640	2505	2505	2505	2505	0
368	20241023	134200	159858640	2505	2505	2505	2505	0
369	20241023	134100	159858640	2505	2505	2505	2505	0
370	20241023	134000	159858640	2505	2505	2505	2505	0
371	20241023	133900	159858640	2505	2505	2505	2505	0
372	20241023	133800	159858640	2505	2505	2505	2505	0
373	20241023	133700	159858640	2505	2505	2505	2505	0
374	20241023	133600	159858640	2505	2505	2505	2505	0
375	20241023	133500	159858640	2505	2505	2505	2505	8
376	20241023	133400	159838600	2505	2505	2505	2505	0
377	20241023	133300	159838600	2505	2505	2505	2505	0
378	20241023	133200	159838600	2505	2505	2505	2505	0
379	20241023	133100	159838600	2505	2505	2505	2505	0
380	20241023	133000	159838600	2505	2505	2505	2505	1
381	20241023	132900	159836095	2505	2505	2505	2505	0
382	20241023	132800	159836095	2505	2505	2505	2505	0
383	20241023	132700	159836095	2505	2505	2505	2505	91
384	20241023	132600	159608140	2500	2500	2500	2500	0
385	20241023	132500	159608140	2500	2500	2500	2500	0
386	20241023	132400	159608140	2500	2500	2500	2500	0
387	20241023	132300	159608140	2500	2500	2500	2500	0
388	20241023	132200	159608140	2500	2500	2500	2500	0
389	20241023	132100	159608140	2500	2500	2500	2500	0
390	20241023	132000	159608140	2500	2500	2500	2500	0
391	20241023	131900	159608140	2500	2500	2500	2500	900
392	20241023	131800	157358140	2515	2515	2515	2515	1387
393	20241023	131700	153869835	2515	2515	2515	2515	0
394	20241023	131600	153869835	2515	2500	2515	2500	874
395	20241023	131500	151684820	2500	2500	2500	2500	0
396	20241023	131400	151684820	2500	2500	2500	2500	0
397	20241023	131300	151684820	2500	2500	2500	2500	0
398	20241023	131200	151684820	2500	2500	2500	2500	0
399	20241023	131100	151684820	2500	2500	2515	2500	7011
400	20241023	131000	134124660	2495	2495	2495	2495	188
401	20241023	130900	133655600	2490	2490	2490	2490	0
402	20241023	130800	133655600	2490	2490	2490	2490	0
403	20241023	130700	133655600	2490	2490	2490	2490	276
404	20241023	130600	132968360	2490	2490	2490	2490	724
405	20241023	130500	131165600	2490	2490	2490	2490	361
406	20241023	130400	130266710	2495	2495	2495	2495	0
407	20241023	130300	130266710	2495	2495	2495	2495	0
408	20241023	130200	130266710	2495	2495	2495	2495	0
409	20241023	130100	130266710	2495	2495	2495	2495	0
410	20241023	130000	130266710	2495	2495	2495	2495	0
411	20241023	125900	130266710	2495	2495	2495	2495	0
412	20241023	125800	130266710	2495	2495	2495	2495	0
413	20241023	125700	130266710	2495	2495	2495	2495	0
414	20241023	125600	130266710	2495	2495	2495	2495	0
415	20241023	125500	130266710	2495	2495	2495	2495	0
416	20241023	125400	130266710	2495	2495	2495	2495	0
417	20241023	125300	130266710	2495	2495	2495	2495	0
418	20241023	125200	130266710	2495	2495	2495	2495	0
419	20241023	125100	130266710	2495	2495	2495	2495	220
420	20241023	125000	129717810	2490	2490	2490	2490	6
421	20241023	124900	129702870	2490	2490	2490	2490	0
422	20241023	124800	129702870	2490	2490	2490	2490	2
423	20241023	124700	129697890	2490	2490	2490	2490	0
424	20241023	124600	129697890	2490	2490	2490	2490	0
425	20241023	124500	129697890	2490	2490	2490	2490	0
426	20241023	124400	129697890	2490	2490	2490	2490	50
427	20241023	124300	129573390	2490	2490	2490	2480	1502
428	20241023	124200	125848410	2480	2480	2480	2480	0
429	20241023	124100	125848410	2480	2480	2480	2480	0
430	20241023	124000	125848410	2480	2480	2480	2480	0
431	20241023	123900	125848410	2480	2490	2490	2480	694
432	20241023	123800	124127280	2490	2490	2490	2490	0
433	20241023	123700	124127280	2490	2490	2490	2490	0
434	20241023	123600	124127280	2490	2490	2490	2490	0
435	20241023	123500	124127280	2490	2490	2490	2490	0
436	20241023	123400	124127280	2490	2490	2490	2490	0
437	20241023	123300	124127280	2490	2490	2490	2490	0
438	20241023	123200	124127280	2490	2490	2490	2490	0
439	20241023	123100	124127280	2490	2490	2490	2490	120
440	20241023	123000	123828480	2495	2495	2495	2495	0
441	20241023	122900	123828480	2495	2495	2495	2495	0
442	20241023	122800	123828480	2495	2495	2495	2495	0
443	20241023	122700	123828480	2495	2495	2495	2495	0
444	20241023	122600	123828480	2495	2495	2495	2495	0
445	20241023	122500	123828480	2495	2495	2495	2495	0
446	20241023	122400	123828480	2495	2495	2495	2495	0
447	20241023	122300	123828480	2495	2495	2495	2495	0
448	20241023	122200	123828480	2495	2490	2495	2490	409
449	20241023	122100	122810065	2490	2485	2490	2485	9922
450	20241023	122000	98148625	2485	2485	2485	2485	0
451	20241023	121900	98148625	2485	2485	2485	2485	0
452	20241023	121800	98148625	2485	2485	2485	2485	0
453	20241023	121700	98148625	2485	2485	2485	2485	0
454	20241023	121600	98148625	2485	2485	2485	2485	0
455	20241023	121500	98148625	2485	2485	2485	2485	1
456	20241023	121400	98146140	2485	2485	2485	2485	0
457	20241023	121300	98146140	2485	2485	2485	2485	0
458	20241023	121200	98146140	2485	2480	2485	2480	4104
459	20241023	121100	87954685	2480	2480	2480	2480	0
460	20241023	121000	87954685	2480	2480	2480	2480	0
461	20241023	120900	87954685	2480	2480	2480	2480	200
462	20241023	120800	87458685	2480	2480	2480	2480	0
463	20241023	120700	87458685	2480	2480	2480	2480	0
464	20241023	120600	87458685	2480	2475	2480	2475	50
465	20241023	120500	87334900	2475	2475	2475	2475	0
466	20241023	120400	87334900	2475	2475	2475	2475	0
467	20241023	120300	87334900	2475	2475	2475	2475	0
468	20241023	120200	87334900	2475	2475	2475	2475	0
469	20241023	120100	87334900	2475	2475	2475	2475	22
470	20241023	120000	87280450	2475	2475	2475	2475	218
471	20241023	115900	86740900	2475	2475	2475	2475	0
472	20241023	115800	86740900	2475	2475	2475	2475	0
473	20241023	115700	86740900	2475	2475	2475	2475	1000
474	20241023	115600	84265900	2475	2475	2475	2475	0
475	20241023	115500	84265900	2475	2475	2475	2475	0
476	20241023	115400	84265900	2475	2475	2475	2475	0
477	20241023	115300	84265900	2475	2475	2475	2475	0
478	20241023	115200	84265900	2475	2475	2475	2475	0
479	20241023	115100	84265900	2475	2475	2475	2475	0
480	20241023	115000	84265900	2475	2475	2475	2475	0
481	20241023	114900	84265900	2475	2475	2475	2475	0
482	20241023	114800	84265900	2475	2475	2475	2475	5
483	20241023	114700	84253525	2480	2480	2480	2480	0
484	20241023	114600	84253525	2480	2480	2480	2480	0
485	20241023	114500	84253525	2480	2480	2480	2480	0
486	20241023	114400	84253525	2480	2480	2480	2480	0
487	20241023	114300	84253525	2480	2480	2480	2480	4
488	20241023	114200	84243605	2475	2475	2475	2475	0
489	20241023	114100	84243605	2475	2475	2475	2475	0
490	20241023	114000	84243605	2475	2475	2475	2475	711
491	20241023	113900	82483880	2465	2465	2465	2465	0
492	20241023	113800	82483880	2465	2465	2465	2465	0
493	20241023	113700	82483880	2465	2465	2465	2465	0
494	20241023	113600	82483880	2465	2465	2465	2465	0
495	20241023	113500	82483880	2465	2465	2465	2465	30
496	20241023	113400	82409930	2465	2465	2465	2465	0
497	20241023	113300	82409930	2465	2465	2465	2465	0
498	20241023	113200	82409930	2465	2465	2465	2465	0
499	20241023	113100	82409930	2465	2465	2465	2465	0
500	20241023	113000	82409930	2465	2465	2465	2465	0
501	20241023	112900	82409930	2465	2465	2465	2465	0
502	20241023	112800	82409930	2465	2475	2475	2465	352
503	20241023	112700	81541575	2470	2470	2470	2470	0
504	20241023	112600	81541575	2470	2470	2470	2470	0
505	20241023	112500	81541575	2470	2470	2470	2470	0
506	20241023	112400	81541575	2470	2470	2470	2470	0
507	20241023	112300	81541575	2470	2470	2470	2470	0
508	20241023	112200	81541575	2470	2470	2470	2470	0
509	20241023	112100	81541575	2470	2470	2470	2470	37
510	20241023	112000	81450185	2470	2470	2470	2470	1000
511	20241023	111900	78980185	2475	2475	2475	2475	0
512	20241023	111800	78980185	2475	2475	2475	2475	0
513	20241023	111700	78980185	2475	2475	2475	2475	0
514	20241023	111600	78980185	2475	2475	2475	2475	0
515	20241023	111500	78980185	2475	2475	2475	2475	0
516	20241023	111400	78980185	2475	2475	2475	2475	0
517	20241023	111300	78980185	2475	2475	2475	2475	0
518	20241023	111200	78980185	2475	2475	2475	2475	0
519	20241023	111100	78980185	2475	2475	2475	2475	0
520	20241023	111000	78980185	2475	2475	2475	2475	0
521	20241023	110900	78980185	2475	2475	2475	2475	0
522	20241023	110800	78980185	2475	2475	2475	2475	0
523	20241023	110700	78980185	2475	2475	2475	2475	1
524	20241023	110600	78977710	2475	2475	2475	2475	0
525	20241023	110500	78977710	2475	2475	2475	2475	4
526	20241023	110400	78967810	2470	2470	2470	2470	39
527	20241023	110300	78871480	2475	2475	2475	2475	0
528	20241023	110200	78871480	2475	2475	2475	2475	0
529	20241023	110100	78871480	2475	2475	2475	2475	0
530	20241023	110000	78871480	2475	2475	2475	2475	0
531	20241023	105900	78871480	2475	2475	2475	2475	0
532	20241023	105800	78871480	2475	2475	2475	2475	0
533	20241023	105700	78871480	2475	2475	2475	2475	0
534	20241023	105600	78871480	2475	2475	2475	2475	0
535	20241023	105500	78871480	2475	2475	2475	2475	0
536	20241023	105400	78871480	2475	2475	2475	2475	0
537	20241023	105300	78871480	2475	2475	2475	2475	261
538	20241023	105200	78225505	2475	2475	2475	2475	0
539	20241023	105100	78225505	2475	2475	2475	2475	0
540	20241023	105000	78225505	2475	2475	2475	2475	0
541	20241023	104900	78225505	2475	2475	2475	2475	0
542	20241023	104800	78225505	2475	2475	2475	2475	0
543	20241023	104700	78225505	2475	2475	2475	2475	0
544	20241023	104600	78225505	2475	2475	2475	2475	0
545	20241023	104500	78225505	2475	2475	2475	2475	0
546	20241023	104400	78225505	2475	2475	2475	2475	24
547	20241023	104300	78166105	2475	2475	2475	2475	0
548	20241023	104200	78166105	2475	2475	2475	2475	0
549	20241023	104100	78166105	2475	2475	2475	2475	0
550	20241023	104000	78166105	2475	2475	2475	2475	35
551	20241023	103900	78079480	2465	2465	2465	2465	6
552	20241023	103800	78064690	2475	2475	2475	2475	0
553	20241023	103700	78064690	2475	2475	2475	2475	0
554	20241023	103600	78064690	2475	2475	2475	2475	0
555	20241023	103500	78064690	2475	2475	2475	2475	0
556	20241023	103400	78064690	2475	2475	2475	2475	0
557	20241023	103300	78064690	2475	2465	2475	2465	3
558	20241023	103200	78057280	2460	2460	2460	2460	23
559	20241023	103100	78000700	2455	2455	2455	2455	0
560	20241023	103000	78000700	2455	2455	2455	2455	250
561	20241023	102900	77386950	2460	2460	2460	2460	0
562	20241023	102800	77386950	2460	2460	2460	2460	0
563	20241023	102700	77386950	2460	2460	2460	2460	817
564	20241023	102600	75377130	2450	2450	2450	2450	0
565	20241023	102500	75377130	2450	2450	2450	2450	0
566	20241023	102400	75377130	2450	2450	2450	2450	2
567	20241023	102300	75372230	2455	2455	2455	2455	1307
568	20241023	102200	72163545	2450	2450	2450	2450	52
569	20241023	102100	72036145	2450	2440	2450	2440	2680
570	20241023	102000	65487065	2435	2450	2455	2435	3010
571	20241023	101900	58156085	2445	2445	2445	2445	2612
572	20241023	101800	51769745	2450	2450	2450	2450	1120
573	20241023	101700	49025745	2450	2450	2450	2450	0
574	20241023	101600	49025745	2450	2455	2455	2450	1000
575	20241023	101500	46575550	2455	2455	2455	2455	80
576	20241023	101400	46379150	2450	2460	2460	2445	1532
577	20241023	101300	42626215	2455	2455	2455	2455	0
578	20241023	101200	42626215	2455	2455	2455	2455	0
579	20241023	101100	42626215	2455	2455	2455	2455	0
580	20241023	101000	42626215	2455	2460	2460	2455	190
581	20241023	100900	42159760	2455	2465	2465	2455	1049
582	20241023	100800	39583975	2465	2465	2465	2465	0
583	20241023	100700	39583975	2465	2465	2465	2465	25
584	20241023	100600	39522350	2465	2465	2465	2465	0
585	20241023	100500	39522350	2465	2465	2465	2465	1
586	20241023	100400	39519885	2455	2455	2455	2455	0
587	20241023	100300	39519885	2455	2455	2455	2455	0
588	20241023	100200	39519885	2455	2455	2455	2455	0
589	20241023	100100	39519885	2455	2455	2455	2455	0
590	20241023	100000	39519885	2455	2455	2455	2455	77
591	20241023	095900	39330850	2465	2465	2465	2465	0
592	20241023	095800	39330850	2465	2465	2465	2465	2
593	20241023	095700	39325920	2465	2465	2465	2465	0
594	20241023	095600	39325920	2465	2465	2465	2465	0
595	20241023	095500	39325920	2465	2450	2465	2450	4
596	20241023	095400	39316105	2450	2450	2450	2450	0
597	20241023	095300	39316105	2450	2460	2460	2450	3000
598	20241023	095200	31960275	2460	2460	2460	2460	0
599	20241023	095100	31960275	2460	2460	2460	2460	0
600	20241023	095000	31960275	2460	2460	2460	2460	0
601	20241023	094900	31960275	2460	2460	2460	2460	0
602	20241023	094800	31960275	2460	2460	2460	2460	0
603	20241023	094700	31960275	2460	2475	2475	2460	2000
604	20241023	094600	27037670	2480	2480	2480	2480	1
605	20241023	094500	27035190	2475	2475	2475	2475	0
606	20241023	094400	27035190	2475	2475	2475	2475	930
607	20241023	094300	24733440	2475	2480	2480	2475	1460
608	20241023	094200	21119935	2485	2485	2485	2485	13
609	20241023	094100	21087630	2485	2475	2485	2475	1120
610	20241023	094000	18315590	2485	2485	2485	2485	1
611	20241023	093900	18313105	2480	2475	2480	2475	80
612	20241023	093800	18114805	2475	2460	2475	2460	1251
613	20241023	093700	15036165	2460	2460	2460	2460	45
614	20241023	093600	14925465	2460	2460	2460	2460	0
615	20241023	093500	14925465	2460	2460	2460	2460	401
616	20241023	093400	13939005	2460	2460	2460	2460	0
617	20241023	093300	13939005	2460	2460	2460	2460	240
618	20241023	093200	13348605	2460	2460	2460	2460	0
619	20241023	093100	13348605	2460	2460	2460	2460	0
620	20241023	093000	13348605	2460	2460	2460	2460	0
621	20241023	092900	13348605	2460	2460	2460	2460	0
622	20241023	092800	13348605	2460	2460	2460	2460	0
623	20241023	092700	13348605	2460	2460	2460	2460	0
624	20241023	092600	13348605	2460	2460	2460	2460	2
625	20241023	092500	13343685	2460	2460	2460	2460	0
626	20241023	092400	13343685	2460	2460	2460	2460	0
627	20241023	092300	13343685	2460	2460	2460	2460	0
628	20241023	092200	13343685	2460	2460	2460	2460	3
629	20241023	092100	13336305	2450	2450	2450	2450	101
630	20241023	092000	13088855	2455	2455	2455	2455	10
631	20241023	091900	13064305	2455	2455	2455	2455	0
632	20241023	091800	13064305	2455	2455	2455	2455	734
633	20241023	091700	11262335	2455	2455	2455	2455	759
634	20241023	091600	9398990	2460	2460	2460	2460	10
635	20241023	091500	9374390	2460	2460	2460	2460	438
636	20241023	091400	8296910	2460	2465	2465	2460	559
637	20241023	091300	6921620	2475	2475	2475	2475	200
638	20241023	091200	6426620	2470	2470	2470	2470	40
639	20241023	091100	6327820	2470	2470	2470	2470	580
640	20241023	091000	4895220	2470	2470	2470	2470	0
641	20241023	090900	4895220	2470	2470	2470	2470	0
642	20241023	090800	4895220	2470	2470	2470	2470	675
643	20241023	090700	3227970	2475	2475	2475	2475	0
644	20241023	090600	3227970	2475	2475	2475	2475	706
645	20241023	090500	1480620	2480	2480	2480	2480	0
646	20241023	090400	1480620	2480	2480	2480	2480	104
647	20241023	090300	1222700	2485	2485	2485	2485	0
648	20241023	090200	1222700	2485	2475	2485	2475	323
649	20241023	090100	420785	2475	2475	2475	2475	1
650	20241023	090000	418310	2470	2470	2470	2470	11