KissMeData/009580/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	185300	128509870	2860	2860	2860	2860	2092
3	20241017	185200	128509870	2860	2860	2860	2860	0
4	20241017	185100	128509870	2860	2860	2860	2860	0
5	20241017	185000	128509870	2860	2860	2860	2860	0
6	20241017	184900	128509870	2860	2860	2860	2860	0
7	20241017	184800	128509870	2860	2860	2860	2860	0
8	20241017	184700	128509870	2860	2860	2860	2860	0
9	20241017	184600	128509870	2860	2860	2860	2860	0
10	20241017	184500	128509870	2860	2860	2860	2860	0
11	20241017	184400	128509870	2860	2860	2860	2860	0
12	20241017	184300	128509870	2860	2860	2860	2860	0
13	20241017	184200	128509870	2860	2860	2860	2860	0
14	20241017	184100	128509870	2860	2860	2860	2860	0
15	20241017	184000	128509870	2860	2860	2860	2860	0
16	20241017	183900	128509870	2860	2860	2860	2860	0
17	20241017	183800	128509870	2860	2860	2860	2860	0
18	20241017	183700	128509870	2860	2860	2860	2860	0
19	20241017	183600	128509870	2860	2860	2860	2860	0
20	20241017	183500	128509870	2860	2860	2860	2860	0
21	20241017	183400	128509870	2860	2860	2860	2860	0
22	20241017	183300	128509870	2860	2860	2860	2860	0
23	20241017	183200	128509870	2860	2860	2860	2860	0
24	20241017	183100	128509870	2860	2860	2860	2860	0
25	20241017	183000	128509870	2860	2860	2860	2860	0
26	20241017	182900	128509870	2860	2860	2860	2860	0
27	20241017	182800	128509870	2860	2860	2860	2860	0
28	20241017	182700	128509870	2860	2860	2860	2860	0
29	20241017	182600	128509870	2860	2860	2860	2860	0
30	20241017	182500	128509870	2860	2860	2860	2860	0
31	20241017	182400	128509870	2860	2860	2860	2860	0
32	20241017	182300	128509870	2860	2860	2860	2860	2092
33	20241017	182200	128509870	2860	2860	2860	2860	0
34	20241017	182100	128509870	2860	2860	2860	2860	0
35	20241017	182000	128509870	2860	2860	2860	2860	0
36	20241017	181900	128509870	2860	2860	2860	2860	0
37	20241017	181800	128509870	2860	2860	2860	2860	0
38	20241017	181700	128509870	2860	2860	2860	2860	0
39	20241017	181600	128509870	2860	2860	2860	2860	0
40	20241017	181500	128509870	2860	2860	2860	2860	0
41	20241017	181400	128509870	2860	2860	2860	2860	0
42	20241017	181300	128509870	2860	2860	2860	2860	0
43	20241017	181200	128509870	2860	2860	2860	2860	0
44	20241017	181100	128509870	2860	2860	2860	2860	0
45	20241017	181000	128509870	2860	2860	2860	2860	0
46	20241017	180900	128509870	2860	2860	2860	2860	0
47	20241017	180800	128509870	2860	2860	2860	2860	0
48	20241017	180700	128509870	2860	2860	2860	2860	0
49	20241017	180600	128509870	2860	2860	2860	2860	0
50	20241017	180500	128509870	2860	2860	2860	2860	0
51	20241017	180400	128509870	2860	2860	2860	2860	0
52	20241017	180300	128509870	2860	2860	2860	2860	0
53	20241017	180200	128509870	2860	2860	2860	2860	0
54	20241017	180100	128509870	2860	2860	2860	2860	0
55	20241017	180000	128509870	2860	2860	2860	2860	0
56	20241017	175900	128509870	2860	2860	2860	2860	0
57	20241017	175800	128509870	2860	2860	2860	2860	0
58	20241017	175700	128509870	2860	2860	2860	2860	0
59	20241017	175600	128509870	2860	2860	2860	2860	0
60	20241017	175500	128509870	2860	2860	2860	2860	0
61	20241017	175400	128509870	2860	2860	2860	2860	0
62	20241017	175300	128509870	2860	2860	2860	2860	2092
63	20241017	175200	128509870	2860	2860	2860	2860	0
64	20241017	175100	128509870	2860	2860	2860	2860	0
65	20241017	175000	128509870	2860	2860	2860	2860	0
66	20241017	174900	128509870	2860	2860	2860	2860	0
67	20241017	174800	128509870	2860	2860	2860	2860	0
68	20241017	174700	128509870	2860	2860	2860	2860	0
69	20241017	174600	128509870	2860	2860	2860	2860	0
70	20241017	174500	128509870	2860	2860	2860	2860	0
71	20241017	174400	128509870	2860	2860	2860	2860	0
72	20241017	174300	128509870	2860	2860	2860	2860	0
73	20241017	174200	128509870	2860	2860	2860	2860	0
74	20241017	174100	128509870	2860	2860	2860	2860	0
75	20241017	174000	128509870	2860	2860	2860	2860	0
76	20241017	173900	128509870	2860	2860	2860	2860	0
77	20241017	173800	128509870	2860	2860	2860	2860	0
78	20241017	173700	128509870	2860	2860	2860	2860	0
79	20241017	173600	128509870	2860	2860	2860	2860	0
80	20241017	173500	128509870	2860	2860	2860	2860	0
81	20241017	173400	128509870	2860	2860	2860	2860	0
82	20241017	173300	128509870	2860	2860	2860	2860	0
83	20241017	173200	128509870	2860	2860	2860	2860	0
84	20241017	173100	128509870	2860	2860	2860	2860	0
85	20241017	173000	128509870	2860	2860	2860	2860	0
86	20241017	172900	128509870	2860	2860	2860	2860	0
87	20241017	172800	128509870	2860	2860	2860	2860	0
88	20241017	172700	128509870	2860	2860	2860	2860	0
89	20241017	172600	128509870	2860	2860	2860	2860	0
90	20241017	172500	128509870	2860	2860	2860	2860	0
91	20241017	172400	128509870	2860	2860	2860	2860	0
92	20241017	172300	128509870	2860	2860	2860	2860	2092
93	20241017	172200	128509870	2860	2860	2860	2860	0
94	20241017	172100	128509870	2860	2860	2860	2860	0
95	20241017	172000	128509870	2860	2860	2860	2860	0
96	20241017	171900	128509870	2860	2860	2860	2860	0
97	20241017	171800	128509870	2860	2860	2860	2860	0
98	20241017	171700	128509870	2860	2860	2860	2860	0
99	20241017	171600	128509870	2860	2860	2860	2860	0
100	20241017	171500	128509870	2860	2860	2860	2860	0
101	20241017	171400	128509870	2860	2860	2860	2860	0
102	20241017	171300	128509870	2860	2860	2860	2860	0
103	20241017	171200	128509870	2860	2860	2860	2860	0
104	20241017	171100	128509870	2860	2860	2860	2860	0
105	20241017	171000	128509870	2860	2860	2860	2860	0
106	20241017	170900	128509870	2860	2860	2860	2860	0
107	20241017	170800	128509870	2860	2860	2860	2860	0
108	20241017	170700	128509870	2860	2860	2860	2860	0
109	20241017	170600	128509870	2860	2860	2860	2860	0
110	20241017	170500	128509870	2860	2860	2860	2860	0
111	20241017	170400	128509870	2860	2860	2860	2860	0
112	20241017	170300	128509870	2860	2860	2860	2860	0
113	20241017	170200	128509870	2860	2860	2860	2860	0
114	20241017	170100	128509870	2860	2860	2860	2860	0
115	20241017	170000	128509870	2860	2860	2860	2860	0
116	20241017	165900	128509870	2860	2860	2860	2860	0
117	20241017	165800	128509870	2860	2860	2860	2860	0
118	20241017	165700	128509870	2860	2860	2860	2860	0
119	20241017	165600	128509870	2860	2860	2860	2860	0
120	20241017	165500	128509870	2860	2860	2860	2860	0
121	20241017	165400	128509870	2860	2860	2860	2860	0
122	20241017	165300	128509870	2860	2860	2860	2860	2092
123	20241017	165200	128509870	2860	2860	2860	2860	0
124	20241017	165100	128509870	2860	2860	2860	2860	0
125	20241017	165000	128509870	2860	2860	2860	2860	0
126	20241017	164900	128509870	2860	2860	2860	2860	0
127	20241017	164800	128509870	2860	2860	2860	2860	0
128	20241017	164700	128509870	2860	2860	2860	2860	0
129	20241017	164600	128509870	2860	2860	2860	2860	0
130	20241017	164500	128509870	2860	2860	2860	2860	0
131	20241017	164400	128509870	2860	2860	2860	2860	0
132	20241017	164300	128509870	2860	2860	2860	2860	0
133	20241017	164200	128509870	2860	2860	2860	2860	0
134	20241017	164100	128509870	2860	2860	2860	2860	0
135	20241017	164000	128509870	2860	2860	2860	2860	0
136	20241017	163900	128509870	2860	2860	2860	2860	0
137	20241017	163800	128509870	2860	2860	2860	2860	0
138	20241017	163700	128509870	2860	2860	2860	2860	0
139	20241017	163600	128509870	2860	2860	2860	2860	0
140	20241017	163500	128509870	2860	2860	2860	2860	0
141	20241017	163400	128509870	2860	2860	2860	2860	0
142	20241017	163300	128509870	2860	2860	2860	2860	0
143	20241017	163200	128509870	2860	2860	2860	2860	0
144	20241017	163100	128509870	2860	2860	2860	2860	0
145	20241017	163000	128509870	2860	2860	2860	2860	0
146	20241017	162900	128509870	2860	2860	2860	2860	0
147	20241017	162800	128509870	2860	2860	2860	2860	0
148	20241017	162700	128509870	2860	2860	2860	2860	0
149	20241017	162600	128509870	2860	2860	2860	2860	0
150	20241017	162500	128509870	2860	2860	2860	2860	0
151	20241017	162400	128509870	2860	2860	2860	2860	0
152	20241017	162300	128509870	2860	2860	2860	2860	2092
153	20241017	162200	128509870	2860	2860	2860	2860	0
154	20241017	162100	128509870	2860	2860	2860	2860	0
155	20241017	162000	128509870	2860	2860	2860	2860	0
156	20241017	161900	128509870	2860	2860	2860	2860	0
157	20241017	161800	128509870	2860	2860	2860	2860	0
158	20241017	161700	128509870	2860	2860	2860	2860	0
159	20241017	161600	128509870	2860	2860	2860	2860	0
160	20241017	161500	128509870	2860	2860	2860	2860	0
161	20241017	161400	128509870	2860	2860	2860	2860	0
162	20241017	161300	128509870	2860	2860	2860	2860	0
163	20241017	161200	128509870	2860	2860	2860	2860	0
164	20241017	161100	128509870	2860	2860	2860	2860	0
165	20241017	161000	128509870	2860	2860	2860	2860	0
166	20241017	160900	128509870	2860	2860	2860	2860	0
167	20241017	160800	128509870	2860	2860	2860	2860	0
168	20241017	160700	128509870	2860	2860	2860	2860	0
169	20241017	160600	128509870	2860	2860	2860	2860	0
170	20241017	160500	128509870	2860	2860	2860	2860	0
171	20241017	160400	128509870	2860	2860	2860	2860	0
172	20241017	160300	128509870	2860	2860	2860	2860	0
173	20241017	160200	128509870	2860	2860	2860	2860	0
174	20241017	160100	128509870	2860	2860	2860	2860	0
175	20241017	160000	128509870	2860	2860	2860	2860	0
176	20241017	155900	128509870	2860	2860	2860	2860	0
177	20241017	155800	128509870	2860	2860	2860	2860	0
178	20241017	155700	128509870	2860	2860	2860	2860	0
179	20241017	155600	128509870	2860	2860	2860	2860	0
180	20241017	155500	128509870	2860	2860	2860	2860	0
181	20241017	155400	128509870	2860	2860	2860	2860	0
182	20241017	155300	128509870	2860	2860	2860	2860	2092
183	20241017	155200	128509870	2860	2860	2860	2860	0
184	20241017	155100	128509870	2860	2860	2860	2860	0
185	20241017	155000	128509870	2860	2860	2860	2860	0
186	20241017	154900	128509870	2860	2860	2860	2860	0
187	20241017	154800	128509870	2860	2860	2860	2860	0
188	20241017	154700	128509870	2860	2860	2860	2860	0
189	20241017	154600	128509870	2860	2860	2860	2860	0
190	20241017	154500	128509870	2860	2860	2860	2860	0
191	20241017	154400	128509870	2860	2860	2860	2860	0
192	20241017	154300	128509870	2860	2860	2860	2860	0
193	20241017	154200	128509870	2860	2860	2860	2860	0
194	20241017	154100	128509870	2860	2860	2860	2860	0
195	20241017	154000	128509870	2860	2860	2860	2860	0
196	20241017	153900	128509870	2860	2860	2860	2860	0
197	20241017	153800	128509870	2860	2860	2860	2860	0
198	20241017	153700	128509870	2860	2860	2860	2860	0
199	20241017	153600	128509870	2860	2860	2860	2860	0
200	20241017	153500	128509870	2860	2860	2860	2860	0
201	20241017	153400	128509870	2860	2860	2860	2860	0
202	20241017	153300	128509870	2860	2860	2860	2860	0
203	20241017	153200	128509870	2860	2860	2860	2860	0
204	20241017	153100	128509870	2860	2860	2860	2860	0
205	20241017	153000	128509870	2860	2860	2860	2860	2092
206	20241017	152900	122526750	2860	2860	2860	2860	0
207	20241017	152800	122526750	2860	2860	2860	2860	0
208	20241017	152700	122526750	2860	2860	2860	2860	0
209	20241017	152600	122526750	2860	2860	2860	2860	0
210	20241017	152500	122526750	2860	2860	2860	2860	0
211	20241017	152400	122526750	2860	2860	2860	2860	0
212	20241017	152300	122526750	2860	2860	2860	2860	0
213	20241017	152200	122526750	2860	2860	2860	2860	0
214	20241017	152100	122526750	2860	2860	2860	2860	0
215	20241017	152000	122526750	2860	2860	2860	2860	0
216	20241017	151900	122526750	2860	2860	2860	2860	591
217	20241017	151800	120836490	2860	2860	2860	2860	1
218	20241017	151700	120833630	2860	2860	2860	2860	1
219	20241017	151600	120830770	2850	2855	2855	2850	15
220	20241017	151500	120787960	2855	2855	2855	2855	205
221	20241017	151400	120202685	2855	2855	2855	2855	51
222	20241017	151300	120057080	2855	2855	2860	2855	30
223	20241017	151200	119971330	2855	2855	2855	2855	5
224	20241017	151100	119957055	2855	2855	2855	2855	10
225	20241017	151000	119928505	2855	2855	2855	2855	5
226	20241017	150900	119914230	2850	2850	2860	2850	110
227	20241017	150800	119599730	2850	2860	2860	2850	41
228	20241017	150700	119482670	2860	2855	2860	2855	804
229	20241017	150600	117185355	2855	2855	2855	2855	350
230	20241017	150500	116186105	2855	2855	2855	2855	356
231	20241017	150400	115169725	2855	2865	2865	2855	6596
232	20241017	150300	96328790	2860	2860	2860	2860	0
233	20241017	150200	96328790	2860	2860	2860	2860	20
234	20241017	150100	96271590	2865	2865	2865	2865	54
235	20241017	150000	96116880	2865	2865	2865	2865	49
236	20241017	145900	95976495	2865	2865	2865	2865	0
237	20241017	145800	95976495	2865	2865	2865	2860	332
238	20241017	145700	95026620	2865	2865	2865	2865	0
239	20241017	145600	95026620	2865	2865	2865	2865	300
240	20241017	145500	94167120	2865	2865	2865	2865	0
241	20241017	145400	94167120	2865	2865	2865	2865	0
242	20241017	145300	94167120	2865	2865	2865	2865	9
243	20241017	145200	94141335	2865	2860	2865	2860	56
244	20241017	145100	93981170	2860	2860	2860	2860	0
245	20241017	145000	93981170	2860	2860	2860	2860	37
246	20241017	144900	93875350	2865	2865	2865	2865	0
247	20241017	144800	93875350	2865	2865	2865	2865	0
248	20241017	144700	93875350	2865	2865	2865	2865	1
249	20241017	144600	93872485	2865	2865	2865	2860	3
250	20241017	144500	93863895	2860	2860	2860	2860	0
251	20241017	144400	93863895	2860	2860	2860	2860	45
252	20241017	144300	93735195	2860	2860	2860	2860	10
253	20241017	144200	93706595	2860	2855	2860	2855	412
254	20241017	144100	92528285	2860	2860	2860	2860	0
255	20241017	144000	92528285	2860	2860	2860	2860	0
256	20241017	143900	92528285	2860	2860	2860	2860	0
257	20241017	143800	92528285	2860	2860	2860	2860	0
258	20241017	143700	92528285	2860	2860	2860	2860	0
259	20241017	143600	92528285	2860	2860	2860	2860	0
260	20241017	143500	92528285	2860	2860	2860	2860	0
261	20241017	143400	92528285	2860	2855	2860	2855	112
262	20241017	143300	92208500	2855	2860	2860	2855	2422
263	20241017	143200	85292520	2860	2860	2860	2860	0
264	20241017	143100	85292520	2860	2860	2860	2860	0
265	20241017	143000	85292520	2860	2860	2860	2860	0
266	20241017	142900	85292520	2860	2860	2860	2860	0
267	20241017	142800	85292520	2860	2860	2860	2860	6000
268	20241017	142700	68132520	2865	2865	2865	2865	0
269	20241017	142600	68132520	2865	2865	2865	2865	2365
270	20241017	142500	61356795	2865	2865	2865	2865	2000
271	20241017	142400	55626795	2870	2870	2870	2870	0
272	20241017	142300	55626795	2870	2870	2870	2870	0
273	20241017	142200	55626795	2870	2870	2870	2870	0
274	20241017	142100	55626795	2870	2870	2870	2870	34
275	20241017	142000	55529215	2870	2870	2870	2870	0
276	20241017	141900	55529215	2870	2870	2870	2870	0
277	20241017	141800	55529215	2870	2870	2870	2870	100
278	20241017	141700	55242215	2870	2870	2870	2870	0
279	20241017	141600	55242215	2870	2870	2870	2870	0
280	20241017	141500	55242215	2870	2870	2870	2870	42
281	20241017	141400	55121675	2870	2870	2870	2870	0
282	20241017	141300	55121675	2870	2870	2870	2870	0
283	20241017	141200	55121675	2870	2870	2870	2870	0
284	20241017	141100	55121675	2870	2870	2870	2870	0
285	20241017	141000	55121675	2870	2870	2870	2870	0
286	20241017	140900	55121675	2870	2870	2870	2870	1
287	20241017	140800	55118805	2865	2865	2865	2865	0
288	20241017	140700	55118805	2865	2865	2865	2865	0
289	20241017	140600	55118805	2865	2865	2865	2865	0
290	20241017	140500	55118805	2865	2865	2865	2865	0
291	20241017	140400	55118805	2865	2865	2865	2865	69
292	20241017	140300	54921120	2870	2870	2870	2870	0
293	20241017	140200	54921120	2870	2870	2870	2870	33
294	20241017	140100	54826410	2870	2870	2870	2870	0
295	20241017	140000	54826410	2870	2870	2870	2870	0
296	20241017	135900	54826410	2870	2870	2870	2870	0
297	20241017	135800	54826410	2870	2870	2870	2870	0
298	20241017	135700	54826410	2870	2870	2870	2870	1
299	20241017	135600	54823540	2870	2870	2870	2870	0
300	20241017	135500	54823540	2870	2870	2870	2870	0
301	20241017	135400	54823540	2870	2870	2870	2870	0
302	20241017	135300	54823540	2870	2870	2870	2870	0
303	20241017	135200	54823540	2870	2870	2870	2870	0
304	20241017	135100	54823540	2870	2870	2870	2870	0
305	20241017	135000	54823540	2870	2870	2870	2870	0
306	20241017	134900	54823540	2870	2870	2870	2870	0
307	20241017	134800	54823540	2870	2870	2870	2870	0
308	20241017	134700	54823540	2870	2870	2870	2870	50
309	20241017	134600	54680040	2870	2870	2870	2870	10
310	20241017	134500	54651340	2870	2870	2870	2870	0
311	20241017	134400	54651340	2870	2870	2870	2870	42
312	20241017	134300	54530800	2870	2870	2870	2870	5
313	20241017	134200	54516450	2870	2870	2870	2870	1
314	20241017	134100	54513580	2870	2870	2870	2870	10
315	20241017	134000	54484880	2870	2870	2870	2870	0
316	20241017	133900	54484880	2870	2870	2870	2870	20
317	20241017	133800	54427480	2870	2870	2870	2870	0
318	20241017	133700	54427480	2870	2870	2870	2870	9
319	20241017	133600	54401650	2870	2870	2870	2870	3
320	20241017	133500	54393040	2870	2870	2870	2870	33
321	20241017	133400	54298330	2870	2870	2870	2870	0
322	20241017	133300	54298330	2870	2870	2870	2870	0
323	20241017	133200	54298330	2870	2870	2870	2870	0
324	20241017	133100	54298330	2870	2870	2870	2870	0
325	20241017	133000	54298330	2870	2870	2870	2870	0
326	20241017	132900	54298330	2870	2870	2870	2870	0
327	20241017	132800	54298330	2870	2870	2870	2870	0
328	20241017	132700	54298330	2870	2870	2870	2870	0
329	20241017	132600	54298330	2870	2870	2870	2870	0
330	20241017	132500	54298330	2870	2870	2870	2870	0
331	20241017	132400	54298330	2870	2870	2870	2870	0
332	20241017	132300	54298330	2870	2870	2870	2870	0
333	20241017	132200	54298330	2870	2870	2870	2870	675
334	20241017	132100	52361080	2870	2870	2870	2870	0
335	20241017	132000	52361080	2870	2870	2870	2870	0
336	20241017	131900	52361080	2870	2870	2870	2870	0
337	20241017	131800	52361080	2870	2870	2870	2870	8
338	20241017	131700	52338120	2870	2870	2870	2870	0
339	20241017	131600	52338120	2870	2870	2870	2870	0
340	20241017	131500	52338120	2870	2870	2870	2870	120
341	20241017	131400	51993720	2875	2875	2875	2875	0
342	20241017	131300	51993720	2875	2875	2875	2875	0
343	20241017	131200	51993720	2875	2875	2875	2875	0
344	20241017	131100	51993720	2875	2875	2875	2875	0
345	20241017	131000	51993720	2875	2875	2875	2875	0
346	20241017	130900	51993720	2875	2875	2875	2875	0
347	20241017	130800	51993720	2875	2875	2875	2875	0
348	20241017	130700	51993720	2875	2875	2875	2875	0
349	20241017	130600	51993720	2875	2875	2875	2875	2
350	20241017	130500	51987970	2875	2875	2875	2875	0
351	20241017	130400	51987970	2875	2875	2875	2875	0
352	20241017	130300	51987970	2875	2875	2875	2875	0
353	20241017	130200	51987970	2875	2875	2875	2875	0
354	20241017	130100	51987970	2875	2875	2875	2875	0
355	20241017	130000	51987970	2875	2875	2875	2875	1
356	20241017	125900	51985095	2875	2875	2875	2875	0
357	20241017	125800	51985095	2875	2875	2875	2875	0
358	20241017	125700	51985095	2875	2875	2875	2875	0
359	20241017	125600	51985095	2875	2875	2875	2875	0
360	20241017	125500	51985095	2875	2875	2875	2875	0
361	20241017	125400	51985095	2875	2875	2875	2875	10
362	20241017	125300	51956345	2875	2875	2875	2875	0
363	20241017	125200	51956345	2875	2875	2875	2875	0
364	20241017	125100	51956345	2875	2875	2875	2875	9
365	20241017	125000	51930470	2875	2875	2875	2875	0
366	20241017	124900	51930470	2875	2875	2875	2875	0
367	20241017	124800	51930470	2875	2875	2875	2875	0
368	20241017	124700	51930470	2875	2875	2875	2875	0
369	20241017	124600	51930470	2875	2875	2875	2875	0
370	20241017	124500	51930470	2875	2875	2875	2875	0
371	20241017	124400	51930470	2875	2875	2875	2875	0
372	20241017	124300	51930470	2875	2875	2875	2875	0
373	20241017	124200	51930470	2875	2875	2875	2875	1
374	20241017	124100	51927595	2870	2870	2870	2870	0
375	20241017	124000	51927595	2870	2870	2870	2870	0
376	20241017	123900	51927595	2870	2870	2870	2870	0
377	20241017	123800	51927595	2870	2870	2870	2870	0
378	20241017	123700	51927595	2870	2870	2870	2870	0
379	20241017	123600	51927595	2870	2870	2870	2870	0
380	20241017	123500	51927595	2870	2870	2870	2870	10
381	20241017	123400	51898895	2870	2870	2870	2870	0
382	20241017	123300	51898895	2870	2870	2870	2870	0
383	20241017	123200	51898895	2870	2870	2870	2870	0
384	20241017	123100	51898895	2870	2870	2870	2870	0
385	20241017	123000	51898895	2870	2870	2870	2870	3
386	20241017	122900	51890285	2870	2870	2870	2870	0
387	20241017	122800	51890285	2870	2870	2870	2870	0
388	20241017	122700	51890285	2870	2870	2870	2870	349
389	20241017	122600	50888655	2870	2870	2870	2870	100
390	20241017	122500	50601655	2870	2870	2870	2870	0
391	20241017	122400	50601655	2870	2870	2870	2870	0
392	20241017	122300	50601655	2870	2870	2870	2870	100
393	20241017	122200	50314655	2870	2870	2870	2870	0
394	20241017	122100	50314655	2870	2870	2870	2870	0
395	20241017	122000	50314655	2870	2870	2870	2870	0
396	20241017	121900	50314655	2870	2870	2870	2870	0
397	20241017	121800	50314655	2870	2870	2870	2870	0
398	20241017	121700	50314655	2870	2870	2870	2870	0
399	20241017	121600	50314655	2870	2870	2870	2870	0
400	20241017	121500	50314655	2870	2870	2870	2870	100
401	20241017	121400	50027655	2870	2870	2870	2870	14
402	20241017	121300	49987475	2870	2870	2870	2870	0
403	20241017	121200	49987475	2870	2870	2870	2870	42
404	20241017	121100	49866935	2865	2865	2865	2865	0
405	20241017	121000	49866935	2865	2865	2865	2865	50
406	20241017	120900	49723685	2870	2870	2870	2870	0
407	20241017	120800	49723685	2870	2870	2870	2870	0
408	20241017	120700	49723685	2870	2870	2870	2870	0
409	20241017	120600	49723685	2870	2870	2870	2870	0
410	20241017	120500	49723685	2870	2870	2870	2870	0
411	20241017	120400	49723685	2870	2870	2870	2870	0
412	20241017	120300	49723685	2870	2870	2870	2870	0
413	20241017	120200	49723685	2870	2870	2870	2870	0
414	20241017	120100	49723685	2870	2870	2870	2870	0
415	20241017	120000	49723685	2870	2870	2870	2870	0
416	20241017	115900	49723685	2870	2870	2870	2870	0
417	20241017	115800	49723685	2870	2870	2870	2870	300
418	20241017	115700	48862685	2870	2870	2870	2870	100
419	20241017	115600	48575685	2870	2870	2870	2870	0
420	20241017	115500	48575685	2870	2870	2870	2870	0
421	20241017	115400	48575685	2870	2870	2870	2870	0
422	20241017	115300	48575685	2870	2870	2870	2870	0
423	20241017	115200	48575685	2870	2870	2870	2870	44
424	20241017	115100	48449405	2865	2865	2865	2865	0
425	20241017	115000	48449405	2865	2865	2865	2865	0
426	20241017	114900	48449405	2865	2865	2865	2865	0
427	20241017	114800	48449405	2865	2865	2865	2865	0
428	20241017	114700	48449405	2865	2865	2865	2865	0
429	20241017	114600	48449405	2865	2865	2865	2865	0
430	20241017	114500	48449405	2865	2865	2865	2865	0
431	20241017	114400	48449405	2865	2865	2865	2865	0
432	20241017	114300	48449405	2865	2865	2865	2865	74
433	20241017	114200	48237395	2865	2865	2865	2865	0
434	20241017	114100	48237395	2865	2865	2865	2865	0
435	20241017	114000	48237395	2865	2865	2865	2865	0
436	20241017	113900	48237395	2865	2865	2865	2865	0
437	20241017	113800	48237395	2865	2865	2865	2865	10
438	20241017	113700	48208745	2870	2870	2870	2870	0
439	20241017	113600	48208745	2870	2870	2870	2870	0
440	20241017	113500	48208745	2870	2870	2870	2870	0
441	20241017	113400	48208745	2870	2870	2870	2870	0
442	20241017	113300	48208745	2870	2870	2870	2870	0
443	20241017	113200	48208745	2870	2870	2870	2870	0
444	20241017	113100	48208745	2870	2870	2870	2870	0
445	20241017	113000	48208745	2870	2870	2870	2870	0
446	20241017	112900	48208745	2870	2870	2870	2870	0
447	20241017	112800	48208745	2870	2870	2870	2870	0
448	20241017	112700	48208745	2870	2870	2870	2870	0
449	20241017	112600	48208745	2870	2870	2870	2870	0
450	20241017	112500	48208745	2870	2870	2870	2870	0
451	20241017	112400	48208745	2870	2870	2870	2870	0
452	20241017	112300	48208745	2870	2870	2870	2870	0
453	20241017	112200	48208745	2870	2870	2870	2870	0
454	20241017	112100	48208745	2870	2870	2870	2870	0
455	20241017	112000	48208745	2870	2870	2870	2870	0
456	20241017	111900	48208745	2870	2870	2870	2870	200
457	20241017	111800	47634745	2870	2870	2870	2870	0
458	20241017	111700	47634745	2870	2870	2870	2870	100
459	20241017	111600	47347745	2870	2870	2870	2870	0
460	20241017	111500	47347745	2870	2865	2870	2865	678
461	20241017	111400	45405270	2865	2865	2865	2865	7
462	20241017	111300	45385215	2865	2865	2865	2865	0
463	20241017	111200	45385215	2865	2865	2865	2865	1
464	20241017	111100	45382350	2865	2865	2865	2865	0
465	20241017	111000	45382350	2865	2865	2865	2865	11
466	20241017	110900	45350835	2870	2870	2870	2870	0
467	20241017	110800	45350835	2870	2870	2870	2870	1
468	20241017	110700	45347965	2865	2865	2865	2865	4
469	20241017	110600	45336505	2865	2865	2865	2865	0
470	20241017	110500	45336505	2865	2865	2865	2865	96
471	20241017	110400	45061465	2865	2865	2865	2865	25
472	20241017	110300	44989840	2865	2865	2865	2865	0
473	20241017	110200	44989840	2865	2865	2865	2865	50
474	20241017	110100	44846590	2865	2865	2865	2865	4
475	20241017	110000	44835130	2865	2865	2865	2865	0
476	20241017	105900	44835130	2865	2865	2865	2865	5
477	20241017	105800	44820805	2865	2865	2865	2865	7
478	20241017	105700	44800750	2865	2865	2865	2865	0
479	20241017	105600	44800750	2865	2865	2865	2865	1
480	20241017	105500	44797885	2865	2865	2865	2865	0
481	20241017	105400	44797885	2865	2865	2865	2865	0
482	20241017	105300	44797885	2865	2865	2865	2865	0
483	20241017	105200	44797885	2865	2865	2865	2865	0
484	20241017	105100	44797885	2865	2865	2865	2865	0
485	20241017	105000	44797885	2865	2865	2865	2865	1279
486	20241017	104900	41133550	2870	2870	2870	2870	0
487	20241017	104800	41133550	2870	2870	2870	2870	0
488	20241017	104700	41133550	2870	2870	2870	2870	0
489	20241017	104600	41133550	2870	2870	2870	2870	46
490	20241017	104500	41001530	2870	2870	2870	2870	0
491	20241017	104400	41001530	2870	2870	2870	2870	0
492	20241017	104300	41001530	2870	2870	2870	2870	0
493	20241017	104200	41001530	2870	2870	2870	2870	0
494	20241017	104100	41001530	2870	2870	2870	2870	0
495	20241017	104000	41001530	2870	2870	2870	2870	0
496	20241017	103900	41001530	2870	2870	2870	2870	0
497	20241017	103800	41001530	2870	2870	2870	2870	4
498	20241017	103700	40990050	2870	2870	2870	2870	0
499	20241017	103600	40990050	2870	2870	2870	2870	0
500	20241017	103500	40990050	2870	2870	2870	2870	0
501	20241017	103400	40990050	2870	2870	2870	2870	0
502	20241017	103300	40990050	2870	2870	2870	2870	52
503	20241017	103200	40840810	2860	2865	2865	2860	1046
504	20241017	103100	37849010	2875	2875	2875	2875	0
505	20241017	103000	37849010	2875	2875	2875	2875	0
506	20241017	102900	37849010	2875	2875	2875	2875	0
507	20241017	102800	37849010	2875	2870	2875	2870	3
508	20241017	102700	37840395	2875	2875	2875	2875	1
509	20241017	102600	37837520	2870	2865	2870	2865	53
510	20241017	102500	37685660	2860	2865	2865	2860	1450
511	20241017	102400	33536410	2865	2865	2865	2865	2000
512	20241017	102300	27806410	2860	2860	2860	2860	47
513	20241017	102200	27671990	2860	2860	2860	2860	0
514	20241017	102100	27671990	2860	2860	2860	2860	0
515	20241017	102000	27671990	2860	2860	2860	2860	0
516	20241017	101900	27671990	2860	2860	2860	2860	0
517	20241017	101800	27671990	2860	2860	2860	2860	0
518	20241017	101700	27671990	2860	2860	2860	2860	0
519	20241017	101600	27671990	2860	2860	2860	2860	989
520	20241017	101500	24843450	2865	2865	2865	2865	0
521	20241017	101400	24843450	2865	2865	2865	2865	0
522	20241017	101300	24843450	2865	2865	2865	2865	1
523	20241017	101200	24840585	2865	2865	2865	2865	0
524	20241017	101100	24840585	2865	2865	2865	2865	0
525	20241017	101000	24840585	2865	2865	2865	2865	500
526	20241017	100900	23408085	2865	2865	2865	2865	3
527	20241017	100800	23399490	2865	2865	2865	2865	30
528	20241017	100700	23313540	2865	2865	2865	2865	1018
529	20241017	100600	20396970	2860	2860	2860	2860	0
530	20241017	100500	20396970	2860	2860	2860	2860	2
531	20241017	100400	20391250	2865	2865	2865	2865	0
532	20241017	100300	20391250	2865	2865	2865	2865	1
533	20241017	100200	20388385	2865	2865	2865	2865	0
534	20241017	100100	20388385	2865	2865	2865	2865	100
535	20241017	100000	20101885	2865	2865	2865	2865	0
536	20241017	095900	20101885	2865	2865	2865	2865	160
537	20241017	095800	19643485	2875	2875	2875	2875	0
538	20241017	095700	19643485	2875	2875	2875	2875	2
539	20241017	095600	19637735	2865	2865	2865	2865	0
540	20241017	095500	19637735	2865	2865	2865	2865	100
541	20241017	095400	19351235	2865	2865	2865	2865	0
542	20241017	095300	19351235	2865	2865	2865	2865	0
543	20241017	095200	19351235	2865	2865	2865	2865	0
544	20241017	095100	19351235	2865	2865	2865	2865	400
545	20241017	095000	18205235	2870	2870	2870	2870	536
546	20241017	094900	16666915	2875	2875	2875	2875	0
547	20241017	094800	16666915	2875	2870	2875	2870	9
548	20241017	094700	16641050	2870	2870	2870	2870	0
549	20241017	094600	16641050	2870	2870	2870	2870	0
550	20241017	094500	16641050	2870	2870	2870	2870	847
551	20241017	094400	14210160	2875	2875	2875	2875	69
552	20241017	094300	14011785	2880	2880	2880	2880	0
553	20241017	094200	14011785	2880	2880	2880	2880	0
554	20241017	094100	14011785	2880	2880	2880	2880	0
555	20241017	094000	14011785	2880	2880	2880	2880	0
556	20241017	093900	14011785	2880	2880	2880	2880	0
557	20241017	093800	14011785	2880	2880	2880	2880	100
558	20241017	093700	13723785	2880	2880	2880	2880	0
559	20241017	093600	13723785	2880	2880	2880	2880	0
560	20241017	093500	13723785	2880	2880	2880	2880	0
561	20241017	093400	13723785	2880	2880	2880	2880	0
562	20241017	093300	13723785	2880	2870	2880	2870	15
563	20241017	093200	13680665	2880	2880	2880	2880	0
564	20241017	093100	13680665	2880	2880	2880	2880	0
565	20241017	093000	13680665	2880	2880	2880	2880	50
566	20241017	092900	13536665	2880	2880	2880	2880	0
567	20241017	092800	13536665	2880	2880	2880	2880	3
568	20241017	092700	13528025	2880	2880	2880	2880	34
569	20241017	092600	13430105	2880	2880	2880	2880	0
570	20241017	092500	13430105	2880	2880	2880	2880	0
571	20241017	092400	13430105	2880	2880	2880	2880	0
572	20241017	092300	13430105	2880	2880	2880	2880	0
573	20241017	092200	13430105	2880	2880	2880	2880	0
574	20241017	092100	13430105	2880	2880	2880	2880	0
575	20241017	092000	13430105	2880	2880	2880	2880	0
576	20241017	091900	13430105	2880	2880	2880	2880	1
577	20241017	091800	13427225	2865	2880	2880	2865	577
578	20241017	091700	11765480	2880	2880	2880	2880	29
579	20241017	091600	11681960	2880	2880	2880	2880	0
580	20241017	091500	11681960	2880	2880	2880	2880	0
581	20241017	091400	11681960	2880	2870	2880	2865	2046
582	20241017	091300	5820055	2880	2880	2880	2880	0
583	20241017	091200	5820055	2880	2880	2880	2880	0
584	20241017	091100	5820055	2880	2870	2880	2870	58
585	20241017	091000	5653585	2870	2870	2880	2870	524
586	20241017	090900	4149695	2880	2880	2880	2880	0
587	20241017	090800	4149695	2880	2880	2880	2880	0
588	20241017	090700	4149695	2880	2880	2880	2880	1
589	20241017	090600	4146815	2870	2875	2880	2870	111
590	20241017	090500	3827710	2880	2880	2880	2880	0
591	20241017	090400	3827710	2880	2880	2885	2880	691
592	20241017	090300	1837625	2885	2885	2885	2885	0
593	20241017	090200	1837625	2885	2885	2885	2885	0
594	20241017	090100	1837625	2885	2885	2885	2885	0
595	20241017	090000	1837625	2885	2885	2885	2880	358