KissMeData/030530/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191200	174810580	2410	2410	2410	2410	2656
3	20241010	191100	174810580	2410	2410	2410	2410	0
4	20241010	191000	174810580	2410	2410	2410	2410	0
5	20241010	190900	174810580	2410	2410	2410	2410	0
6	20241010	190800	174810580	2410	2410	2410	2410	0
7	20241010	190700	174810580	2410	2410	2410	2410	0
8	20241010	190600	174810580	2410	2410	2410	2410	0
9	20241010	190500	174810580	2410	2410	2410	2410	0
10	20241010	190400	174810580	2410	2410	2410	2410	0
11	20241010	190300	174810580	2410	2410	2410	2410	0
12	20241010	190200	174810580	2410	2410	2410	2410	0
13	20241010	190100	174810580	2410	2410	2410	2410	0
14	20241010	190000	174810580	2410	2410	2410	2410	0
15	20241010	185900	174810580	2410	2410	2410	2410	0
16	20241010	185800	174810580	2410	2410	2410	2410	0
17	20241010	185700	174810580	2410	2410	2410	2410	0
18	20241010	185600	174810580	2410	2410	2410	2410	0
19	20241010	185500	174810580	2410	2410	2410	2410	0
20	20241010	185400	174810580	2410	2410	2410	2410	0
21	20241010	185300	174810580	2410	2410	2410	2410	0
22	20241010	185200	174810580	2410	2410	2410	2410	0
23	20241010	185100	174810580	2410	2410	2410	2410	0
24	20241010	185000	174810580	2410	2410	2410	2410	0
25	20241010	184900	174810580	2410	2410	2410	2410	0
26	20241010	184800	174810580	2410	2410	2410	2410	0
27	20241010	184700	174810580	2410	2410	2410	2410	0
28	20241010	184600	174810580	2410	2410	2410	2410	0
29	20241010	184500	174810580	2410	2410	2410	2410	0
30	20241010	184400	174810580	2410	2410	2410	2410	0
31	20241010	184300	174810580	2410	2410	2410	2410	0
32	20241010	184200	174810580	2410	2410	2410	2410	2656
33	20241010	184100	174810580	2410	2410	2410	2410	0
34	20241010	184000	174810580	2410	2410	2410	2410	0
35	20241010	183900	174810580	2410	2410	2410	2410	0
36	20241010	183800	174810580	2410	2410	2410	2410	0
37	20241010	183700	174810580	2410	2410	2410	2410	0
38	20241010	183600	174810580	2410	2410	2410	2410	0
39	20241010	183500	174810580	2410	2410	2410	2410	0
40	20241010	183400	174810580	2410	2410	2410	2410	0
41	20241010	183300	174810580	2410	2410	2410	2410	0
42	20241010	183200	174810580	2410	2410	2410	2410	0
43	20241010	183100	174810580	2410	2410	2410	2410	0
44	20241010	183000	174810580	2410	2410	2410	2410	0
45	20241010	182900	174810580	2410	2410	2410	2410	0
46	20241010	182800	174810580	2410	2410	2410	2410	0
47	20241010	182700	174810580	2410	2410	2410	2410	0
48	20241010	182600	174810580	2410	2410	2410	2410	0
49	20241010	182500	174810580	2410	2410	2410	2410	0
50	20241010	182400	174810580	2410	2410	2410	2410	0
51	20241010	182300	174810580	2410	2410	2410	2410	0
52	20241010	182200	174810580	2410	2410	2410	2410	0
53	20241010	182100	174810580	2410	2410	2410	2410	0
54	20241010	182000	174810580	2410	2410	2410	2410	0
55	20241010	181900	174810580	2410	2410	2410	2410	0
56	20241010	181800	174810580	2410	2410	2410	2410	0
57	20241010	181700	174810580	2410	2410	2410	2410	0
58	20241010	181600	174810580	2410	2410	2410	2410	0
59	20241010	181500	174810580	2410	2410	2410	2410	0
60	20241010	181400	174810580	2410	2410	2410	2410	0
61	20241010	181300	174810580	2410	2410	2410	2410	0
62	20241010	181200	174810580	2410	2410	2410	2410	2656
63	20241010	181100	174810580	2410	2410	2410	2410	0
64	20241010	181000	174810580	2410	2410	2410	2410	0
65	20241010	180900	174810580	2410	2410	2410	2410	0
66	20241010	180800	174810580	2410	2410	2410	2410	0
67	20241010	180700	174810580	2410	2410	2410	2410	0
68	20241010	180600	174810580	2410	2410	2410	2410	0
69	20241010	180500	174810580	2410	2410	2410	2410	0
70	20241010	180400	174810580	2410	2410	2410	2410	0
71	20241010	180300	174810580	2410	2410	2410	2410	0
72	20241010	180200	174810580	2410	2410	2410	2410	0
73	20241010	180100	174810580	2410	2410	2410	2410	0
74	20241010	180000	174810580	2410	2410	2410	2410	0
75	20241010	175900	174810580	2410	2410	2410	2410	0
76	20241010	175800	174810580	2410	2410	2410	2410	0
77	20241010	175700	174810580	2410	2410	2410	2410	0
78	20241010	175600	174810580	2410	2410	2410	2410	0
79	20241010	175500	174810580	2410	2410	2410	2410	0
80	20241010	175400	174810580	2410	2410	2410	2410	0
81	20241010	175300	174810580	2410	2410	2410	2410	0
82	20241010	175200	174810580	2410	2410	2410	2410	0
83	20241010	175100	174810580	2410	2410	2410	2410	0
84	20241010	175000	174810580	2410	2410	2410	2410	0
85	20241010	174900	174810580	2410	2410	2410	2410	0
86	20241010	174800	174810580	2410	2410	2410	2410	0
87	20241010	174700	174810580	2410	2410	2410	2410	0
88	20241010	174600	174810580	2410	2410	2410	2410	0
89	20241010	174500	174810580	2410	2410	2410	2410	0
90	20241010	174400	174810580	2410	2410	2410	2410	0
91	20241010	174300	174810580	2410	2410	2410	2410	0
92	20241010	174200	174810580	2410	2410	2410	2410	2656
93	20241010	174100	174810580	2410	2410	2410	2410	0
94	20241010	174000	174810580	2410	2410	2410	2410	0
95	20241010	173900	174810580	2410	2410	2410	2410	0
96	20241010	173800	174810580	2410	2410	2410	2410	0
97	20241010	173700	174810580	2410	2410	2410	2410	0
98	20241010	173600	174810580	2410	2410	2410	2410	0
99	20241010	173500	174810580	2410	2410	2410	2410	0
100	20241010	173400	174810580	2410	2410	2410	2410	0
101	20241010	173300	174810580	2410	2410	2410	2410	0
102	20241010	173200	174810580	2410	2410	2410	2410	0
103	20241010	173100	174810580	2410	2410	2410	2410	0
104	20241010	173000	174810580	2410	2410	2410	2410	0
105	20241010	172900	174810580	2410	2410	2410	2410	0
106	20241010	172800	174810580	2410	2410	2410	2410	0
107	20241010	172700	174810580	2410	2410	2410	2410	0
108	20241010	172600	174810580	2410	2410	2410	2410	0
109	20241010	172500	174810580	2410	2410	2410	2410	0
110	20241010	172400	174810580	2410	2410	2410	2410	0
111	20241010	172300	174810580	2410	2410	2410	2410	0
112	20241010	172200	174810580	2410	2410	2410	2410	0
113	20241010	172100	174810580	2410	2410	2410	2410	0
114	20241010	172000	174810580	2410	2410	2410	2410	0
115	20241010	171900	174810580	2410	2410	2410	2410	0
116	20241010	171800	174810580	2410	2410	2410	2410	0
117	20241010	171700	174810580	2410	2410	2410	2410	0
118	20241010	171600	174810580	2410	2410	2410	2410	0
119	20241010	171500	174810580	2410	2410	2410	2410	0
120	20241010	171400	174810580	2410	2410	2410	2410	0
121	20241010	171300	174810580	2410	2410	2410	2410	0
122	20241010	171200	174810580	2410	2410	2410	2410	2656
123	20241010	171100	174810580	2410	2410	2410	2410	0
124	20241010	171000	174810580	2410	2410	2410	2410	0
125	20241010	170900	174810580	2410	2410	2410	2410	0
126	20241010	170800	174810580	2410	2410	2410	2410	0
127	20241010	170700	174810580	2410	2410	2410	2410	0
128	20241010	170600	174810580	2410	2410	2410	2410	0
129	20241010	170500	174810580	2410	2410	2410	2410	0
130	20241010	170400	174810580	2410	2410	2410	2410	0
131	20241010	170300	174810580	2410	2410	2410	2410	0
132	20241010	170200	174810580	2410	2410	2410	2410	0
133	20241010	170100	174810580	2410	2410	2410	2410	0
134	20241010	170000	174810580	2410	2410	2410	2410	0
135	20241010	165900	174810580	2410	2410	2410	2410	0
136	20241010	165800	174810580	2410	2410	2410	2410	0
137	20241010	165700	174810580	2410	2410	2410	2410	0
138	20241010	165600	174810580	2410	2410	2410	2410	0
139	20241010	165500	174810580	2410	2410	2410	2410	0
140	20241010	165400	174810580	2410	2410	2410	2410	0
141	20241010	165300	174810580	2410	2410	2410	2410	0
142	20241010	165200	174810580	2410	2410	2410	2410	0
143	20241010	165100	174810580	2410	2410	2410	2410	0
144	20241010	165000	174810580	2410	2410	2410	2410	0
145	20241010	164900	174810580	2410	2410	2410	2410	0
146	20241010	164800	174810580	2410	2410	2410	2410	0
147	20241010	164700	174810580	2410	2410	2410	2410	0
148	20241010	164600	174810580	2410	2410	2410	2410	0
149	20241010	164500	174810580	2410	2410	2410	2410	0
150	20241010	164400	174810580	2410	2410	2410	2410	0
151	20241010	164300	174810580	2410	2410	2410	2410	0
152	20241010	164200	174810580	2410	2410	2410	2410	2656
153	20241010	164100	174810580	2410	2410	2410	2410	0
154	20241010	164000	174810580	2410	2410	2410	2410	0
155	20241010	163900	174810580	2410	2410	2410	2410	0
156	20241010	163800	174810580	2410	2410	2410	2410	0
157	20241010	163700	174810580	2410	2410	2410	2410	0
158	20241010	163600	174810580	2410	2410	2410	2410	0
159	20241010	163500	174810580	2410	2410	2410	2410	0
160	20241010	163400	174810580	2410	2410	2410	2410	0
161	20241010	163300	174810580	2410	2410	2410	2410	0
162	20241010	163200	174810580	2410	2410	2410	2410	0
163	20241010	163100	174810580	2410	2410	2410	2410	0
164	20241010	163000	174810580	2410	2410	2410	2410	0
165	20241010	162900	174810580	2410	2410	2410	2410	0
166	20241010	162800	174810580	2410	2410	2410	2410	0
167	20241010	162700	174810580	2410	2410	2410	2410	0
168	20241010	162600	174810580	2410	2410	2410	2410	0
169	20241010	162500	174810580	2410	2410	2410	2410	0
170	20241010	162400	174810580	2410	2410	2410	2410	0
171	20241010	162300	174810580	2410	2410	2410	2410	0
172	20241010	162200	174810580	2410	2410	2410	2410	0
173	20241010	162100	174810580	2410	2410	2410	2410	0
174	20241010	162000	174810580	2410	2410	2410	2410	0
175	20241010	161900	174810580	2410	2410	2410	2410	0
176	20241010	161800	174810580	2410	2410	2410	2410	0
177	20241010	161700	174810580	2410	2410	2410	2410	0
178	20241010	161600	174810580	2410	2410	2410	2410	0
179	20241010	161500	174810580	2410	2410	2410	2410	0
180	20241010	161400	174810580	2410	2410	2410	2410	0
181	20241010	161300	174810580	2410	2410	2410	2410	0
182	20241010	161200	174810580	2410	2410	2410	2410	2656
183	20241010	161100	174810580	2410	2410	2410	2410	0
184	20241010	161000	174810580	2410	2410	2410	2410	0
185	20241010	160900	174810580	2410	2410	2410	2410	0
186	20241010	160800	174810580	2410	2410	2410	2410	0
187	20241010	160700	174810580	2410	2410	2410	2410	0
188	20241010	160600	174810580	2410	2410	2410	2410	0
189	20241010	160500	174810580	2410	2410	2410	2410	0
190	20241010	160400	174810580	2410	2410	2410	2410	0
191	20241010	160300	174810580	2410	2410	2410	2410	0
192	20241010	160200	174810580	2410	2410	2410	2410	0
193	20241010	160100	174810580	2410	2410	2410	2410	0
194	20241010	160000	174810580	2410	2410	2410	2410	0
195	20241010	155900	174810580	2410	2410	2410	2410	0
196	20241010	155800	174810580	2410	2410	2410	2410	0
197	20241010	155700	174810580	2410	2410	2410	2410	0
198	20241010	155600	174810580	2410	2410	2410	2410	0
199	20241010	155500	174810580	2410	2410	2410	2410	0
200	20241010	155400	174810580	2410	2410	2410	2410	0
201	20241010	155300	174810580	2410	2410	2410	2410	0
202	20241010	155200	174810580	2410	2410	2410	2410	0
203	20241010	155100	174810580	2410	2410	2410	2410	0
204	20241010	155000	174810580	2410	2410	2410	2410	0
205	20241010	154900	174810580	2410	2410	2410	2410	0
206	20241010	154800	174810580	2410	2410	2410	2410	0
207	20241010	154700	174810580	2410	2410	2410	2410	0
208	20241010	154600	174810580	2410	2410	2410	2410	0
209	20241010	154500	174810580	2410	2410	2410	2410	0
210	20241010	154400	174810580	2410	2410	2410	2410	0
211	20241010	154300	174810580	2410	2410	2410	2410	0
212	20241010	154200	174810580	2410	2410	2410	2410	2656
213	20241010	154100	174810580	2410	2410	2410	2410	0
214	20241010	154000	174810580	2410	2410	2410	2410	0
215	20241010	153900	174810580	2410	2410	2410	2410	0
216	20241010	153800	174810580	2410	2410	2410	2410	0
217	20241010	153700	174810580	2410	2410	2410	2410	0
218	20241010	153600	174810580	2410	2410	2410	2410	0
219	20241010	153500	174810580	2410	2410	2410	2410	0
220	20241010	153400	174810580	2410	2410	2410	2410	0
221	20241010	153300	174810580	2410	2410	2410	2410	0
222	20241010	153200	174810580	2410	2410	2410	2410	0
223	20241010	153100	174810580	2410	2410	2410	2410	0
224	20241010	153000	174810580	2410	2410	2410	2410	2656
225	20241010	152900	168409620	2400	2400	2400	2400	0
226	20241010	152800	168409620	2400	2400	2400	2400	0
227	20241010	152700	168409620	2400	2400	2400	2400	0
228	20241010	152600	168409620	2400	2400	2400	2400	0
229	20241010	152500	168409620	2400	2400	2400	2400	0
230	20241010	152400	168409620	2400	2400	2400	2400	0
231	20241010	152300	168409620	2400	2400	2400	2400	0
232	20241010	152200	168409620	2400	2400	2400	2400	0
233	20241010	152100	168409620	2400	2400	2400	2400	0
234	20241010	152000	168409620	2400	2400	2400	2400	0
235	20241010	151900	168409620	2400	2405	2405	2400	46
236	20241010	151800	168299160	2405	2405	2405	2405	2
237	20241010	151700	168294350	2400	2400	2400	2400	0
238	20241010	151600	168294350	2400	2400	2405	2400	35
239	20241010	151500	168210335	2405	2405	2405	2405	16
240	20241010	151400	168171855	2400	2400	2400	2400	15
241	20241010	151300	168135855	2405	2405	2405	2405	0
242	20241010	151200	168135855	2405	2405	2405	2405	10
243	20241010	151100	168111805	2400	2400	2400	2400	19
244	20241010	151000	168066205	2400	2400	2400	2400	47
245	20241010	150900	167953405	2400	2400	2400	2400	200
246	20241010	150800	167473405	2405	2405	2405	2405	20
247	20241010	150700	167425305	2400	2405	2405	2400	5592
248	20241010	150600	153985660	2410	2410	2410	2410	84
249	20241010	150500	153783220	2410	2405	2410	2405	2
250	20241010	150400	153778405	2410	2410	2410	2410	4
251	20241010	150300	153768765	2410	2410	2410	2410	26
252	20241010	150200	153706105	2405	2405	2405	2405	24
253	20241010	150100	153648385	2405	2405	2405	2405	6
254	20241010	150000	153633955	2405	2405	2405	2405	0
255	20241010	145900	153633955	2405	2405	2405	2405	38
256	20241010	145800	153542565	2410	2410	2410	2410	0
257	20241010	145700	153542565	2410	2410	2410	2410	0
258	20241010	145600	153542565	2410	2410	2410	2410	0
259	20241010	145500	153542565	2410	2410	2410	2410	0
260	20241010	145400	153542565	2410	2410	2410	2410	20
261	20241010	145300	153494365	2410	2410	2410	2410	176
262	20241010	145200	153070205	2410	2410	2410	2410	0
263	20241010	145100	153070205	2410	2410	2410	2410	0
264	20241010	145000	153070205	2410	2410	2410	2410	120
265	20241010	144900	152781005	2410	2410	2410	2410	0
266	20241010	144800	152781005	2410	2410	2410	2410	0
267	20241010	144700	152781005	2410	2410	2410	2410	0
268	20241010	144600	152781005	2410	2410	2410	2410	185
269	20241010	144500	152335155	2410	2410	2410	2410	1
270	20241010	144400	152332745	2405	2405	2405	2405	0
271	20241010	144300	152332745	2405	2405	2405	2405	0
272	20241010	144200	152332745	2405	2405	2405	2405	0
273	20241010	144100	152332745	2405	2405	2405	2405	0
274	20241010	144000	152332745	2405	2410	2410	2405	1071
275	20241010	143900	149756985	2405	2405	2405	2405	164
276	20241010	143800	149362565	2410	2405	2410	2405	187
277	20241010	143700	148912730	2410	2410	2410	2410	0
278	20241010	143600	148912730	2410	2410	2410	2410	0
279	20241010	143500	148912730	2410	2410	2410	2410	470
280	20241010	143400	147780030	2415	2415	2415	2415	0
281	20241010	143300	147780030	2415	2415	2415	2415	0
282	20241010	143200	147780030	2415	2410	2415	2400	3007
283	20241010	143100	140552110	2410	2415	2415	2410	3000
284	20241010	143000	133318095	2420	2415	2425	2415	5007
285	20241010	142900	121226125	2425	2425	2425	2425	0
286	20241010	142800	121226125	2425	2425	2425	2425	0
287	20241010	142700	121226125	2425	2425	2425	2425	2
288	20241010	142600	121221275	2420	2420	2420	2420	0
289	20241010	142500	121221275	2420	2420	2420	2420	0
290	20241010	142400	121221275	2420	2420	2420	2420	824
291	20241010	142300	119227195	2425	2425	2425	2425	0
292	20241010	142200	119227195	2425	2425	2425	2425	1
293	20241010	142100	119224770	2425	2425	2425	2425	0
294	20241010	142000	119224770	2425	2425	2425	2425	0
295	20241010	141900	119224770	2425	2425	2425	2425	0
296	20241010	141800	119224770	2425	2425	2425	2425	1
297	20241010	141700	119222345	2425	2425	2425	2425	0
298	20241010	141600	119222345	2425	2425	2425	2425	0
299	20241010	141500	119222345	2425	2425	2425	2425	0
300	20241010	141400	119222345	2425	2425	2425	2425	3
301	20241010	141300	119215070	2420	2420	2420	2420	0
302	20241010	141200	119215070	2420	2420	2420	2420	200
303	20241010	141100	118731070	2425	2425	2425	2425	0
304	20241010	141000	118731070	2425	2425	2425	2425	0
305	20241010	140900	118731070	2425	2425	2425	2425	1
306	20241010	140800	118728645	2425	2425	2425	2425	2
307	20241010	140700	118723795	2420	2420	2420	2420	0
308	20241010	140600	118723795	2420	2420	2420	2420	10
309	20241010	140500	118699595	2420	2420	2420	2420	0
310	20241010	140400	118699595	2420	2420	2420	2420	0
311	20241010	140300	118699595	2420	2420	2420	2420	0
312	20241010	140200	118699595	2420	2420	2420	2420	42
313	20241010	140100	118597955	2420	2420	2420	2420	0
314	20241010	140000	118597955	2420	2420	2420	2420	0
315	20241010	135900	118597955	2420	2420	2420	2420	0
316	20241010	135800	118597955	2420	2420	2420	2420	55
317	20241010	135700	118464855	2425	2420	2425	2420	901
318	20241010	135600	116284430	2425	2425	2425	2425	13
319	20241010	135500	116252905	2430	2430	2430	2430	0
320	20241010	135400	116252905	2430	2430	2430	2430	0
321	20241010	135300	116252905	2430	2430	2430	2430	0
322	20241010	135200	116252905	2430	2430	2430	2430	0
323	20241010	135100	116252905	2430	2430	2430	2430	0
324	20241010	135000	116252905	2430	2430	2430	2430	0
325	20241010	134900	116252905	2430	2430	2430	2430	0
326	20241010	134800	116252905	2430	2425	2430	2425	14
327	20241010	134700	116218940	2425	2425	2425	2425	1
328	20241010	134600	116216515	2430	2430	2430	2430	0
329	20241010	134500	116216515	2430	2430	2430	2430	0
330	20241010	134400	116216515	2430	2430	2430	2430	0
331	20241010	134300	116216515	2430	2430	2430	2430	115
332	20241010	134200	115937065	2430	2430	2430	2430	0
333	20241010	134100	115937065	2430	2430	2430	2430	0
334	20241010	134000	115937065	2430	2430	2430	2430	0
335	20241010	133900	115937065	2430	2430	2430	2430	0
336	20241010	133800	115937065	2430	2430	2430	2430	0
337	20241010	133700	115937065	2430	2430	2430	2430	0
338	20241010	133600	115937065	2430	2430	2430	2430	6
339	20241010	133500	115922485	2420	2425	2425	2420	4279
340	20241010	133400	105559415	2430	2430	2430	2430	0
341	20241010	133300	105559415	2430	2430	2430	2430	0
342	20241010	133200	105559415	2430	2430	2430	2430	0
343	20241010	133100	105559415	2430	2430	2430	2430	0
344	20241010	133000	105559415	2430	2430	2430	2430	0
345	20241010	132900	105559415	2430	2430	2430	2430	0
346	20241010	132800	105559415	2430	2430	2430	2430	0
347	20241010	132700	105559415	2430	2430	2430	2430	0
348	20241010	132600	105559415	2430	2430	2430	2430	0
349	20241010	132500	105559415	2430	2430	2430	2430	0
350	20241010	132400	105559415	2430	2430	2430	2430	0
351	20241010	132300	105559415	2430	2430	2430	2430	93
352	20241010	132200	105333425	2430	2430	2430	2430	221
353	20241010	132100	104796395	2430	2430	2430	2430	0
354	20241010	132000	104796395	2430	2430	2430	2430	1
355	20241010	131900	104793965	2430	2430	2430	2430	100
356	20241010	131800	104550965	2430	2430	2430	2430	10
357	20241010	131700	104526665	2430	2430	2430	2430	10
358	20241010	131600	104502365	2430	2430	2430	2430	0
359	20241010	131500	104502365	2430	2430	2430	2430	0
360	20241010	131400	104502365	2430	2430	2430	2430	0
361	20241010	131300	104502365	2430	2430	2430	2430	0
362	20241010	131200	104502365	2430	2430	2430	2430	0
363	20241010	131100	104502365	2430	2430	2430	2430	0
364	20241010	131000	104502365	2430	2430	2430	2430	412
365	20241010	130900	103501205	2430	2430	2430	2430	1
366	20241010	130800	103498775	2430	2430	2430	2430	0
367	20241010	130700	103498775	2430	2430	2430	2430	0
368	20241010	130600	103498775	2430	2430	2430	2430	0
369	20241010	130500	103498775	2430	2430	2430	2430	0
370	20241010	130400	103498775	2430	2430	2430	2430	0
371	20241010	130300	103498775	2430	2430	2430	2430	0
372	20241010	130200	103498775	2430	2430	2430	2430	0
373	20241010	130100	103498775	2430	2430	2430	2430	0
374	20241010	130000	103498775	2430	2430	2430	2430	0
375	20241010	125900	103498775	2430	2430	2430	2430	2
376	20241010	125800	103493915	2430	2430	2430	2430	0
377	20241010	125700	103493915	2430	2430	2430	2430	0
378	20241010	125600	103493915	2430	2430	2430	2430	17
379	20241010	125500	103452605	2430	2430	2430	2430	0
380	20241010	125400	103452605	2430	2430	2430	2430	959
381	20241010	125300	101122235	2430	2430	2430	2430	0
382	20241010	125200	101122235	2430	2435	2435	2430	157
383	20241010	125100	100740720	2445	2435	2445	2435	5
384	20241010	125000	100728505	2435	2435	2440	2435	1301
385	20241010	124900	97556105	2430	2430	2430	2430	0
386	20241010	124800	97556105	2430	2430	2430	2430	0
387	20241010	124700	97556105	2430	2430	2430	2430	891
388	20241010	124600	95390975	2430	2430	2430	2430	15
389	20241010	124500	95354525	2430	2430	2430	2430	0
390	20241010	124400	95354525	2430	2430	2430	2430	0
391	20241010	124300	95354525	2430	2430	2430	2430	2
392	20241010	124200	95349665	2425	2425	2425	2425	0
393	20241010	124100	95349665	2425	2425	2425	2425	0
394	20241010	124000	95349665	2425	2425	2425	2425	1
395	20241010	123900	95347240	2430	2430	2430	2430	45
396	20241010	123800	95237890	2430	2430	2430	2430	118
397	20241010	123700	94951150	2425	2425	2425	2425	200
398	20241010	123600	94466150	2430	2430	2430	2430	0
399	20241010	123500	94466150	2430	2430	2430	2430	0
400	20241010	123400	94466150	2430	2430	2430	2430	0
401	20241010	123300	94466150	2430	2430	2430	2430	2
402	20241010	123200	94461290	2425	2425	2425	2425	43
403	20241010	123100	94357015	2425	2425	2425	2425	0
404	20241010	123000	94357015	2425	2425	2425	2425	0
405	20241010	122900	94357015	2425	2425	2425	2425	6
406	20241010	122800	94342465	2425	2425	2425	2425	0
407	20241010	122700	94342465	2425	2425	2425	2425	0
408	20241010	122600	94342465	2425	2425	2425	2425	0
409	20241010	122500	94342465	2425	2425	2425	2425	0
410	20241010	122400	94342465	2425	2425	2425	2425	0
411	20241010	122300	94342465	2425	2425	2425	2425	52
412	20241010	122200	94216365	2430	2430	2430	2430	208
413	20241010	122100	93710925	2440	2435	2440	2420	5297
414	20241010	122000	80880010	2435	2435	2435	2435	4
415	20241010	121900	80870270	2440	2440	2440	2440	0
416	20241010	121800	80870270	2440	2440	2440	2440	3
417	20241010	121700	80862950	2440	2440	2440	2440	0
418	20241010	121600	80862950	2440	2440	2440	2440	0
419	20241010	121500	80862950	2440	2440	2440	2440	5
420	20241010	121400	80850750	2440	2440	2440	2440	0
421	20241010	121300	80850750	2440	2440	2440	2440	0
422	20241010	121200	80850750	2440	2440	2440	2440	0
423	20241010	121100	80850750	2440	2440	2440	2440	30
424	20241010	121000	80777550	2440	2440	2440	2440	0
425	20241010	120900	80777550	2440	2440	2440	2440	0
426	20241010	120800	80777550	2440	2440	2440	2440	0
427	20241010	120700	80777550	2440	2440	2440	2440	0
428	20241010	120600	80777550	2440	2440	2440	2440	0
429	20241010	120500	80777550	2440	2440	2440	2440	0
430	20241010	120400	80777550	2440	2440	2440	2440	3
431	20241010	120300	80770230	2435	2435	2435	2435	212
432	20241010	120200	80254010	2440	2440	2440	2440	0
433	20241010	120100	80254010	2440	2440	2440	2440	40
434	20241010	120000	80156410	2440	2440	2440	2440	15
435	20241010	115900	80119810	2440	2440	2440	2440	0
436	20241010	115800	80119810	2440	2440	2440	2440	156
437	20241010	115700	79739170	2440	2440	2440	2440	0
438	20241010	115600	79739170	2440	2440	2440	2440	0
439	20241010	115500	79739170	2440	2440	2440	2440	1231
440	20241010	115400	76735530	2440	2440	2440	2440	102
441	20241010	115300	76486650	2440	2440	2440	2440	1800
442	20241010	115200	72094650	2435	2435	2435	2435	15
443	20241010	115100	72058125	2435	2435	2440	2435	56
444	20241010	115000	71921750	2435	2440	2440	2435	511
445	20241010	114900	70674960	2440	2435	2440	2435	3
446	20241010	114800	70667650	2440	2435	2440	2435	13
447	20241010	114700	70635970	2435	2435	2440	2435	14
448	20241010	114600	70601865	2435	2435	2440	2435	10
449	20241010	114500	70577480	2435	2435	2440	2435	884
450	20241010	114400	68424930	2435	2430	2435	2430	639
451	20241010	114300	66872145	2430	2430	2430	2430	0
452	20241010	114200	66872145	2430	2430	2430	2430	0
453	20241010	114100	66872145	2430	2430	2430	2430	0
454	20241010	114000	66872145	2430	2430	2430	2430	0
455	20241010	113900	66872145	2430	2430	2430	2430	0
456	20241010	113800	66872145	2430	2430	2430	2430	0
457	20241010	113700	66872145	2430	2430	2430	2430	0
458	20241010	113600	66872145	2430	2430	2430	2430	0
459	20241010	113500	66872145	2430	2430	2430	2430	0
460	20241010	113400	66872145	2430	2430	2430	2430	0
461	20241010	113300	66872145	2430	2430	2430	2430	0
462	20241010	113200	66872145	2430	2430	2430	2430	0
463	20241010	113100	66872145	2430	2430	2430	2430	0
464	20241010	113000	66872145	2430	2430	2430	2430	0
465	20241010	112900	66872145	2430	2430	2430	2430	3
466	20241010	112800	66864855	2425	2425	2425	2425	249
467	20241010	112700	66261030	2425	2425	2425	2425	0
468	20241010	112600	66261030	2425	2425	2425	2425	533
469	20241010	112500	64968505	2425	2425	2425	2425	467
470	20241010	112400	63836030	2425	2425	2425	2425	87
471	20241010	112300	63625055	2425	2425	2425	2425	0
472	20241010	112200	63625055	2425	2425	2425	2425	44
473	20241010	112100	63518355	2425	2425	2425	2425	71
474	20241010	112000	63346180	2425	2425	2425	2425	0
475	20241010	111900	63346180	2425	2425	2425	2425	0
476	20241010	111800	63346180	2425	2425	2425	2425	0
477	20241010	111700	63346180	2425	2425	2425	2425	22
478	20241010	111600	63292830	2425	2425	2425	2425	2
479	20241010	111500	63287980	2425	2420	2425	2420	3
480	20241010	111400	63280715	2420	2420	2420	2420	0
481	20241010	111300	63280715	2420	2425	2425	2420	275
482	20241010	111200	62615115	2425	2425	2425	2425	0
483	20241010	111100	62615115	2425	2425	2425	2425	0
484	20241010	111000	62615115	2425	2425	2425	2425	2
485	20241010	110900	62610265	2425	2425	2425	2425	2
486	20241010	110800	62605415	2420	2420	2420	2420	0
487	20241010	110700	62605415	2420	2425	2425	2420	202
488	20241010	110600	62116425	2420	2420	2420	2420	0
489	20241010	110500	62116425	2420	2420	2420	2420	0
490	20241010	110400	62116425	2420	2425	2425	2420	1008
491	20241010	110300	59677025	2425	2425	2425	2425	0
492	20241010	110200	59677025	2425	2425	2425	2425	26
493	20241010	110100	59613975	2425	2425	2425	2425	0
494	20241010	110000	59613975	2425	2425	2425	2425	0
495	20241010	105900	59613975	2425	2425	2425	2425	42
496	20241010	105800	59512125	2420	2420	2420	2420	0
497	20241010	105700	59512125	2420	2420	2420	2420	0
498	20241010	105600	59512125	2420	2420	2420	2420	0
499	20241010	105500	59512125	2420	2420	2420	2420	1
500	20241010	105400	59509705	2425	2425	2425	2425	50
501	20241010	105300	59388455	2425	2425	2425	2425	0
502	20241010	105200	59388455	2425	2425	2425	2425	302
503	20241010	105100	58656105	2425	2425	2425	2425	0
504	20241010	105000	58656105	2425	2425	2425	2425	0
505	20241010	104900	58656105	2425	2425	2425	2425	3
506	20241010	104800	58648830	2425	2425	2425	2425	3
507	20241010	104700	58641555	2425	2425	2425	2425	0
508	20241010	104600	58641555	2425	2425	2425	2425	0
509	20241010	104500	58641555	2425	2425	2425	2425	0
510	20241010	104400	58641555	2425	2425	2425	2425	0
511	20241010	104300	58641555	2425	2425	2425	2425	0
512	20241010	104200	58641555	2425	2425	2425	2425	5
513	20241010	104100	58629430	2425	2425	2425	2425	26
514	20241010	104000	58566380	2420	2425	2425	2420	184
515	20241010	103900	58121035	2425	2425	2425	2425	6
516	20241010	103800	58106485	2425	2425	2425	2425	2
517	20241010	103700	58101635	2425	2425	2425	2425	0
518	20241010	103600	58101635	2425	2425	2425	2425	1
519	20241010	103500	58099210	2425	2425	2425	2425	665
520	20241010	103400	56486585	2430	2430	2430	2430	0
521	20241010	103300	56486585	2430	2430	2430	2430	0
522	20241010	103200	56486585	2430	2430	2430	2430	0
523	20241010	103100	56486585	2430	2430	2430	2430	0
524	20241010	103000	56486585	2430	2430	2430	2430	20
525	20241010	102900	56437985	2425	2425	2425	2425	0
526	20241010	102800	56437985	2425	2425	2425	2425	0
527	20241010	102700	56437985	2425	2425	2425	2425	22
528	20241010	102600	56384635	2425	2425	2425	2425	1
529	20241010	102500	56382210	2425	2425	2425	2425	674
530	20241010	102400	54747760	2425	2425	2425	2425	0
531	20241010	102300	54747760	2425	2425	2425	2425	155
532	20241010	102200	54371885	2420	2420	2420	2420	0
533	20241010	102100	54371885	2420	2425	2425	2420	3323
534	20241010	102000	46329945	2430	2430	2430	2430	1
535	20241010	101900	46327515	2430	2430	2430	2430	0
536	20241010	101800	46327515	2430	2430	2430	2430	2
537	20241010	101700	46322655	2430	2430	2430	2430	0
538	20241010	101600	46322655	2430	2430	2430	2430	0
539	20241010	101500	46322655	2430	2430	2430	2430	0
540	20241010	101400	46322655	2430	2430	2430	2430	0
541	20241010	101300	46322655	2430	2425	2430	2425	12
542	20241010	101200	46293550	2420	2420	2420	2420	0
543	20241010	101100	46293550	2420	2420	2420	2420	20
544	20241010	101000	46245150	2420	2420	2420	2420	0
545	20241010	100900	46245150	2420	2420	2420	2420	150
546	20241010	100800	45882150	2430	2430	2430	2430	0
547	20241010	100700	45882150	2430	2425	2430	2425	2378
548	20241010	100600	40115495	2425	2425	2425	2425	0
549	20241010	100500	40115495	2425	2425	2425	2425	0
550	20241010	100400	40115495	2425	2425	2425	2425	128
551	20241010	100300	39805095	2425	2430	2430	2425	1299
552	20241010	100200	36651340	2430	2430	2430	2430	0
553	20241010	100100	36651340	2430	2430	2430	2430	0
554	20241010	100000	36651340	2430	2430	2430	2430	902
555	20241010	095900	34459480	2435	2435	2435	2435	0
556	20241010	095800	34459480	2435	2430	2435	2430	3047
557	20241010	095700	27055265	2430	2430	2430	2430	0
558	20241010	095600	27055265	2430	2430	2430	2430	0
559	20241010	095500	27055265	2430	2430	2430	2430	0
560	20241010	095400	27055265	2430	2430	2430	2430	0
561	20241010	095300	27055265	2430	2430	2430	2430	0
562	20241010	095200	27055265	2430	2430	2430	2430	0
563	20241010	095100	27055265	2430	2430	2430	2430	0
564	20241010	095000	27055265	2430	2430	2430	2430	0
565	20241010	094900	27055265	2430	2430	2430	2430	378
566	20241010	094800	26136725	2425	2425	2425	2425	0
567	20241010	094700	26136725	2425	2430	2430	2425	204
568	20241010	094600	25641510	2430	2430	2430	2430	7
569	20241010	094500	25624500	2425	2430	2430	2425	1303
570	20241010	094400	22458460	2430	2430	2430	2430	222
571	20241010	094300	21919000	2435	2435	2435	2435	124
572	20241010	094200	21617060	2435	2435	2435	2435	0
573	20241010	094100	21617060	2435	2430	2435	2430	170
574	20241010	094000	21203710	2435	2435	2435	2430	2121
575	20241010	093900	16042200	2435	2435	2435	2435	0
576	20241010	093800	16042200	2435	2435	2435	2435	21
577	20241010	093700	15991065	2435	2435	2435	2435	0
578	20241010	093600	15991065	2435	2435	2435	2435	159
579	20241010	093500	15603900	2435	2435	2435	2435	817
580	20241010	093400	13614505	2440	2440	2440	2440	0
581	20241010	093300	13614505	2440	2440	2440	2435	2332
582	20241010	093200	7924470	2440	2445	2445	2440	48
583	20241010	093100	7807295	2445	2445	2445	2445	0
584	20241010	093000	7807295	2445	2445	2445	2445	0
585	20241010	092900	7807295	2445	2445	2445	2445	324
586	20241010	092800	7015115	2440	2440	2440	2440	202
587	20241010	092700	6522235	2440	2440	2440	2440	30
588	20241010	092600	6449035	2440	2440	2440	2440	0
589	20241010	092500	6449035	2440	2440	2440	2440	0
590	20241010	092400	6449035	2440	2440	2440	2440	33
591	20241010	092300	6368515	2440	2440	2440	2440	50
592	20241010	092200	6246515	2440	2440	2440	2440	0
593	20241010	092100	6246515	2440	2445	2445	2440	933
594	20241010	092000	3965645	2445	2445	2445	2445	0
595	20241010	091900	3965645	2445	2445	2445	2445	5
596	20241010	091800	3953420	2450	2445	2450	2445	58
597	20241010	091700	3811560	2440	2445	2445	2440	12
598	20241010	091600	3782270	2440	2445	2445	2440	338
599	20241010	091500	2955970	2445	2445	2445	2445	0
600	20241010	091400	2955970	2445	2450	2450	2445	458
601	20241010	091300	1834025	2450	2450	2450	2450	7
602	20241010	091200	1816875	2450	2455	2455	2450	533
603	20241010	091100	508990	2460	2460	2460	2460	4
604	20241010	091000	499150	2465	2465	2465	2465	2
605	20241010	090900	494220	2460	2460	2460	2460	0
606	20241010	090800	494220	2460	2460	2460	2460	7
607	20241010	090700	477000	2455	2455	2455	2455	16
608	20241010	090600	437720	2455	2455	2455	2455	104
609	20241010	090500	182400	2465	2465	2465	2455	22
610	20241010	090400	128180	2465	2465	2465	2465	0
611	20241010	090300	128180	2465	2465	2465	2465	2
612	20241010	090200	123250	2465	2465	2465	2465	2
613	20241010	090100	118320	2465	2465	2465	2465	1
614	20241010	090000	115855	2465	2465	2465	2465	47