KissMeData/036120/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192500	454666840	2500	2500	2500	2500	3741
3	20241007	192400	454666840	2500	2500	2500	2500	0
4	20241007	192300	454666840	2500	2500	2500	2500	0
5	20241007	192200	454666840	2500	2500	2500	2500	0
6	20241007	192100	454666840	2500	2500	2500	2500	0
7	20241007	192000	454666840	2500	2500	2500	2500	0
8	20241007	191900	454666840	2500	2500	2500	2500	0
9	20241007	191800	454666840	2500	2500	2500	2500	0
10	20241007	191700	454666840	2500	2500	2500	2500	0
11	20241007	191600	454666840	2500	2500	2500	2500	0
12	20241007	191500	454666840	2500	2500	2500	2500	0
13	20241007	191400	454666840	2500	2500	2500	2500	0
14	20241007	191300	454666840	2500	2500	2500	2500	0
15	20241007	191200	454666840	2500	2500	2500	2500	0
16	20241007	191100	454666840	2500	2500	2500	2500	0
17	20241007	191000	454666840	2500	2500	2500	2500	0
18	20241007	190900	454666840	2500	2500	2500	2500	0
19	20241007	190800	454666840	2500	2500	2500	2500	0
20	20241007	190700	454666840	2500	2500	2500	2500	0
21	20241007	190600	454666840	2500	2500	2500	2500	0
22	20241007	190500	454666840	2500	2500	2500	2500	0
23	20241007	190400	454666840	2500	2500	2500	2500	0
24	20241007	190300	454666840	2500	2500	2500	2500	0
25	20241007	190200	454666840	2500	2500	2500	2500	0
26	20241007	190100	454666840	2500	2500	2500	2500	0
27	20241007	190000	454666840	2500	2500	2500	2500	0
28	20241007	185900	454666840	2500	2500	2500	2500	0
29	20241007	185800	454666840	2500	2500	2500	2500	0
30	20241007	185700	454666840	2500	2500	2500	2500	0
31	20241007	185600	454666840	2500	2500	2500	2500	0
32	20241007	185500	454666840	2500	2500	2500	2500	3741
33	20241007	185400	454666840	2500	2500	2500	2500	0
34	20241007	185300	454666840	2500	2500	2500	2500	0
35	20241007	185200	454666840	2500	2500	2500	2500	0
36	20241007	185100	454666840	2500	2500	2500	2500	0
37	20241007	185000	454666840	2500	2500	2500	2500	0
38	20241007	184900	454666840	2500	2500	2500	2500	0
39	20241007	184800	454666840	2500	2500	2500	2500	0
40	20241007	184700	454666840	2500	2500	2500	2500	0
41	20241007	184600	454666840	2500	2500	2500	2500	0
42	20241007	184500	454666840	2500	2500	2500	2500	0
43	20241007	184400	454666840	2500	2500	2500	2500	0
44	20241007	184300	454666840	2500	2500	2500	2500	0
45	20241007	184200	454666840	2500	2500	2500	2500	0
46	20241007	184100	454666840	2500	2500	2500	2500	0
47	20241007	184000	454666840	2500	2500	2500	2500	0
48	20241007	183900	454666840	2500	2500	2500	2500	0
49	20241007	183800	454666840	2500	2500	2500	2500	0
50	20241007	183700	454666840	2500	2500	2500	2500	0
51	20241007	183600	454666840	2500	2500	2500	2500	0
52	20241007	183500	454666840	2500	2500	2500	2500	0
53	20241007	183400	454666840	2500	2500	2500	2500	0
54	20241007	183300	454666840	2500	2500	2500	2500	0
55	20241007	183200	454666840	2500	2500	2500	2500	0
56	20241007	183100	454666840	2500	2500	2500	2500	0
57	20241007	183000	454666840	2500	2500	2500	2500	0
58	20241007	182900	454666840	2500	2500	2500	2500	0
59	20241007	182800	454666840	2500	2500	2500	2500	0
60	20241007	182700	454666840	2500	2500	2500	2500	0
61	20241007	182600	454666840	2500	2500	2500	2500	0
62	20241007	182500	454666840	2500	2500	2500	2500	3741
63	20241007	182400	454666840	2500	2500	2500	2500	0
64	20241007	182300	454666840	2500	2500	2500	2500	0
65	20241007	182200	454666840	2500	2500	2500	2500	0
66	20241007	182100	454666840	2500	2500	2500	2500	0
67	20241007	182000	454666840	2500	2500	2500	2500	0
68	20241007	181900	454666840	2500	2500	2500	2500	0
69	20241007	181800	454666840	2500	2500	2500	2500	0
70	20241007	181700	454666840	2500	2500	2500	2500	0
71	20241007	181600	454666840	2500	2500	2500	2500	0
72	20241007	181500	454666840	2500	2500	2500	2500	0
73	20241007	181400	454666840	2500	2500	2500	2500	0
74	20241007	181300	454666840	2500	2500	2500	2500	0
75	20241007	181200	454666840	2500	2500	2500	2500	0
76	20241007	181100	454666840	2500	2500	2500	2500	0
77	20241007	181000	454666840	2500	2500	2500	2500	0
78	20241007	180900	454666840	2500	2500	2500	2500	0
79	20241007	180800	454666840	2500	2500	2500	2500	0
80	20241007	180700	454666840	2500	2500	2500	2500	0
81	20241007	180600	454666840	2500	2500	2500	2500	0
82	20241007	180500	454666840	2500	2500	2500	2500	0
83	20241007	180400	454666840	2500	2500	2500	2500	0
84	20241007	180300	454666840	2500	2500	2500	2500	0
85	20241007	180200	454666840	2500	2500	2500	2500	0
86	20241007	180100	454666840	2500	2500	2500	2500	0
87	20241007	180000	454666840	2500	2500	2500	2500	0
88	20241007	175900	454666840	2500	2500	2500	2500	0
89	20241007	175800	454666840	2500	2500	2500	2500	0
90	20241007	175700	454666840	2500	2500	2500	2500	0
91	20241007	175600	454666840	2500	2500	2500	2500	0
92	20241007	175500	454666840	2500	2500	2500	2500	3741
93	20241007	175400	454666840	2500	2500	2500	2500	0
94	20241007	175300	454666840	2500	2500	2500	2500	0
95	20241007	175200	454666840	2500	2500	2500	2500	0
96	20241007	175100	454666840	2500	2500	2500	2500	0
97	20241007	175000	454666840	2500	2500	2500	2500	0
98	20241007	174900	454666840	2500	2500	2500	2500	0
99	20241007	174800	454666840	2500	2500	2500	2500	0
100	20241007	174700	454666840	2500	2500	2500	2500	0
101	20241007	174600	454666840	2500	2500	2500	2500	0
102	20241007	174500	454666840	2500	2500	2500	2500	0
103	20241007	174400	454666840	2500	2500	2500	2500	0
104	20241007	174300	454666840	2500	2500	2500	2500	0
105	20241007	174200	454666840	2500	2500	2500	2500	0
106	20241007	174100	454666840	2500	2500	2500	2500	0
107	20241007	174000	454666840	2500	2500	2500	2500	0
108	20241007	173900	454666840	2500	2500	2500	2500	0
109	20241007	173800	454666840	2500	2500	2500	2500	0
110	20241007	173700	454666840	2500	2500	2500	2500	0
111	20241007	173600	454666840	2500	2500	2500	2500	0
112	20241007	173500	454666840	2500	2500	2500	2500	0
113	20241007	173400	454666840	2500	2500	2500	2500	0
114	20241007	173300	454666840	2500	2500	2500	2500	0
115	20241007	173200	454666840	2500	2500	2500	2500	0
116	20241007	173100	454666840	2500	2500	2500	2500	0
117	20241007	173000	454666840	2500	2500	2500	2500	0
118	20241007	172900	454666840	2500	2500	2500	2500	0
119	20241007	172800	454666840	2500	2500	2500	2500	0
120	20241007	172700	454666840	2500	2500	2500	2500	0
121	20241007	172600	454666840	2500	2500	2500	2500	0
122	20241007	172500	454666840	2500	2500	2500	2500	3741
123	20241007	172400	454666840	2500	2500	2500	2500	0
124	20241007	172300	454666840	2500	2500	2500	2500	0
125	20241007	172200	454666840	2500	2500	2500	2500	0
126	20241007	172100	454666840	2500	2500	2500	2500	0
127	20241007	172000	454666840	2500	2500	2500	2500	0
128	20241007	171900	454666840	2500	2500	2500	2500	0
129	20241007	171800	454666840	2500	2500	2500	2500	0
130	20241007	171700	454666840	2500	2500	2500	2500	0
131	20241007	171600	454666840	2500	2500	2500	2500	0
132	20241007	171500	454666840	2500	2500	2500	2500	0
133	20241007	171400	454666840	2500	2500	2500	2500	0
134	20241007	171300	454666840	2500	2500	2500	2500	0
135	20241007	171200	454666840	2500	2500	2500	2500	0
136	20241007	171100	454666840	2500	2500	2500	2500	0
137	20241007	171000	454666840	2500	2500	2500	2500	0
138	20241007	170900	454666840	2500	2500	2500	2500	0
139	20241007	170800	454666840	2500	2500	2500	2500	0
140	20241007	170700	454666840	2500	2500	2500	2500	0
141	20241007	170600	454666840	2500	2500	2500	2500	0
142	20241007	170500	454666840	2500	2500	2500	2500	0
143	20241007	170400	454666840	2500	2500	2500	2500	0
144	20241007	170300	454666840	2500	2500	2500	2500	0
145	20241007	170200	454666840	2500	2500	2500	2500	0
146	20241007	170100	454666840	2500	2500	2500	2500	0
147	20241007	170000	454666840	2500	2500	2500	2500	0
148	20241007	165900	454666840	2500	2500	2500	2500	0
149	20241007	165800	454666840	2500	2500	2500	2500	0
150	20241007	165700	454666840	2500	2500	2500	2500	0
151	20241007	165600	454666840	2500	2500	2500	2500	0
152	20241007	165500	454666840	2500	2500	2500	2500	3741
153	20241007	165400	454666840	2500	2500	2500	2500	0
154	20241007	165300	454666840	2500	2500	2500	2500	0
155	20241007	165200	454666840	2500	2500	2500	2500	0
156	20241007	165100	454666840	2500	2500	2500	2500	0
157	20241007	165000	454666840	2500	2500	2500	2500	0
158	20241007	164900	454666840	2500	2500	2500	2500	0
159	20241007	164800	454666840	2500	2500	2500	2500	0
160	20241007	164700	454666840	2500	2500	2500	2500	0
161	20241007	164600	454666840	2500	2500	2500	2500	0
162	20241007	164500	454666840	2500	2500	2500	2500	0
163	20241007	164400	454666840	2500	2500	2500	2500	0
164	20241007	164300	454666840	2500	2500	2500	2500	0
165	20241007	164200	454666840	2500	2500	2500	2500	0
166	20241007	164100	454666840	2500	2500	2500	2500	0
167	20241007	164000	454666840	2500	2500	2500	2500	0
168	20241007	163900	454666840	2500	2500	2500	2500	0
169	20241007	163800	454666840	2500	2500	2500	2500	0
170	20241007	163700	454666840	2500	2500	2500	2500	0
171	20241007	163600	454666840	2500	2500	2500	2500	0
172	20241007	163500	454666840	2500	2500	2500	2500	0
173	20241007	163400	454666840	2500	2500	2500	2500	0
174	20241007	163300	454666840	2500	2500	2500	2500	0
175	20241007	163200	454666840	2500	2500	2500	2500	0
176	20241007	163100	454666840	2500	2500	2500	2500	0
177	20241007	163000	454666840	2500	2500	2500	2500	0
178	20241007	162900	454666840	2500	2500	2500	2500	0
179	20241007	162800	454666840	2500	2500	2500	2500	0
180	20241007	162700	454666840	2500	2500	2500	2500	0
181	20241007	162600	454666840	2500	2500	2500	2500	0
182	20241007	162500	454666840	2500	2500	2500	2500	3741
183	20241007	162400	454666840	2500	2500	2500	2500	0
184	20241007	162300	454666840	2500	2500	2500	2500	0
185	20241007	162200	454666840	2500	2500	2500	2500	0
186	20241007	162100	454666840	2500	2500	2500	2500	0
187	20241007	162000	454666840	2500	2500	2500	2500	0
188	20241007	161900	454666840	2500	2500	2500	2500	0
189	20241007	161800	454666840	2500	2500	2500	2500	0
190	20241007	161700	454666840	2500	2500	2500	2500	0
191	20241007	161600	454666840	2500	2500	2500	2500	0
192	20241007	161500	454666840	2500	2500	2500	2500	0
193	20241007	161400	454666840	2500	2500	2500	2500	0
194	20241007	161300	454666840	2500	2500	2500	2500	0
195	20241007	161200	454666840	2500	2500	2500	2500	0
196	20241007	161100	454666840	2500	2500	2500	2500	0
197	20241007	161000	454666840	2500	2500	2500	2500	0
198	20241007	160900	454666840	2500	2500	2500	2500	0
199	20241007	160800	454666840	2500	2500	2500	2500	0
200	20241007	160700	454666840	2500	2500	2500	2500	0
201	20241007	160600	454666840	2500	2500	2500	2500	0
202	20241007	160500	454666840	2500	2500	2500	2500	0
203	20241007	160400	454666840	2500	2500	2500	2500	0
204	20241007	160300	454666840	2500	2500	2500	2500	0
205	20241007	160200	454666840	2500	2500	2500	2500	0
206	20241007	160100	454666840	2500	2500	2500	2500	0
207	20241007	160000	454666840	2500	2500	2500	2500	0
208	20241007	155900	454666840	2500	2500	2500	2500	0
209	20241007	155800	454666840	2500	2500	2500	2500	0
210	20241007	155700	454666840	2500	2500	2500	2500	0
211	20241007	155600	454666840	2500	2500	2500	2500	0
212	20241007	155500	454666840	2500	2500	2500	2500	3741
213	20241007	155400	454666840	2500	2500	2500	2500	0
214	20241007	155300	454666840	2500	2500	2500	2500	0
215	20241007	155200	454666840	2500	2500	2500	2500	0
216	20241007	155100	454666840	2500	2500	2500	2500	0
217	20241007	155000	454666840	2500	2500	2500	2500	0
218	20241007	154900	454666840	2500	2500	2500	2500	0
219	20241007	154800	454666840	2500	2500	2500	2500	0
220	20241007	154700	454666840	2500	2500	2500	2500	0
221	20241007	154600	454666840	2500	2500	2500	2500	0
222	20241007	154500	454666840	2500	2500	2500	2500	0
223	20241007	154400	454666840	2500	2500	2500	2500	0
224	20241007	154300	454666840	2500	2500	2500	2500	0
225	20241007	154200	454666840	2500	2500	2500	2500	0
226	20241007	154100	454666840	2500	2500	2500	2500	0
227	20241007	154000	454666840	2500	2500	2500	2500	0
228	20241007	153900	454666840	2500	2500	2500	2500	0
229	20241007	153800	454666840	2500	2500	2500	2500	0
230	20241007	153700	454666840	2500	2500	2500	2500	0
231	20241007	153600	454666840	2500	2500	2500	2500	0
232	20241007	153500	454666840	2500	2500	2500	2500	0
233	20241007	153400	454666840	2500	2500	2500	2500	0
234	20241007	153300	454666840	2500	2500	2500	2500	0
235	20241007	153200	454666840	2500	2500	2500	2500	0
236	20241007	153100	454666840	2500	2500	2500	2500	0
237	20241007	153000	454666840	2500	2500	2500	2500	3741
238	20241007	152900	445314340	2490	2490	2490	2490	0
239	20241007	152800	445314340	2490	2490	2490	2490	0
240	20241007	152700	445314340	2490	2490	2490	2490	0
241	20241007	152600	445314340	2490	2490	2490	2490	0
242	20241007	152500	445314340	2490	2490	2490	2490	0
243	20241007	152400	445314340	2490	2490	2490	2490	0
244	20241007	152300	445314340	2490	2490	2490	2490	0
245	20241007	152200	445314340	2490	2490	2490	2490	0
246	20241007	152100	445314340	2490	2490	2490	2490	0
247	20241007	152000	445314340	2490	2490	2490	2490	0
248	20241007	151900	445314340	2490	2495	2495	2490	2216
249	20241007	151800	439792320	2495	2495	2495	2495	66
250	20241007	151700	439627650	2495	2495	2495	2495	0
251	20241007	151600	439627650	2495	2495	2500	2495	511
252	20241007	151500	438352655	2495	2495	2495	2495	0
253	20241007	151400	438352655	2495	2500	2500	2495	54
254	20241007	151300	438217875	2500	2500	2500	2500	363
255	20241007	151200	437310375	2500	2500	2500	2500	9
256	20241007	151100	437287875	2500	2500	2500	2495	611
257	20241007	151000	435763420	2500	2500	2500	2500	35
258	20241007	150900	435675920	2500	2500	2500	2500	420
259	20241007	150800	434625920	2490	2490	2490	2490	610
260	20241007	150700	433107020	2495	2495	2495	2495	85
261	20241007	150600	432894945	2505	2505	2505	2505	0
262	20241007	150500	432894945	2505	2505	2505	2505	0
263	20241007	150400	432894945	2505	2500	2505	2500	1655
264	20241007	150300	428755575	2495	2500	2500	2495	1908
265	20241007	150200	423995110	2495	2495	2495	2495	0
266	20241007	150100	423995110	2495	2495	2495	2495	0
267	20241007	150000	423995110	2495	2495	2495	2495	0
268	20241007	145900	423995110	2495	2495	2495	2495	0
269	20241007	145800	423995110	2495	2495	2495	2495	0
270	20241007	145700	423995110	2495	2495	2495	2495	0
271	20241007	145600	423995110	2495	2495	2495	2495	0
272	20241007	145500	423995110	2495	2500	2500	2495	200
273	20241007	145400	423496105	2495	2495	2495	2495	0
274	20241007	145300	423496105	2495	2495	2495	2495	0
275	20241007	145200	423496105	2495	2495	2495	2495	0
276	20241007	145100	423496105	2495	2495	2495	2495	500
277	20241007	145000	422248605	2500	2500	2500	2500	1500
278	20241007	144900	418498605	2500	2500	2500	2500	14
279	20241007	144800	418463605	2515	2500	2515	2500	3722
280	20241007	144700	409119635	2510	2510	2510	2510	0
281	20241007	144600	409119635	2510	2510	2510	2510	0
282	20241007	144500	409119635	2510	2510	2510	2510	0
283	20241007	144400	409119635	2510	2510	2510	2510	0
284	20241007	144300	409119635	2510	2510	2510	2510	0
285	20241007	144200	409119635	2510	2510	2510	2510	0
286	20241007	144100	409119635	2510	2510	2510	2510	0
287	20241007	144000	409119635	2510	2510	2510	2510	0
288	20241007	143900	409119635	2510	2510	2510	2510	0
289	20241007	143800	409119635	2510	2510	2510	2510	0
290	20241007	143700	409119635	2510	2510	2510	2510	0
291	20241007	143600	409119635	2510	2510	2510	2510	0
292	20241007	143500	409119635	2510	2510	2510	2510	0
293	20241007	143400	409119635	2510	2510	2510	2510	54
294	20241007	143300	408984095	2510	2510	2510	2510	1
295	20241007	143200	408981585	2490	2495	2495	2490	228
296	20241007	143100	408413855	2495	2495	2495	2495	0
297	20241007	143000	408413855	2495	2495	2495	2495	0
298	20241007	142900	408413855	2495	2495	2495	2495	700
299	20241007	142800	406667355	2495	2495	2495	2495	0
300	20241007	142700	406667355	2495	2495	2495	2495	0
301	20241007	142600	406667355	2495	2500	2500	2495	1421
302	20241007	142500	403121810	2500	2505	2505	2500	37
303	20241007	142400	403029305	2500	2500	2500	2500	0
304	20241007	142300	403029305	2500	2500	2500	2500	0
305	20241007	142200	403029305	2500	2500	2500	2500	0
306	20241007	142100	403029305	2500	2505	2505	2500	800
307	20241007	142000	401029255	2500	2500	2500	2500	665
308	20241007	141900	399366755	2510	2510	2510	2510	30
309	20241007	141800	399291455	2510	2510	2510	2510	0
310	20241007	141700	399291455	2510	2510	2510	2510	0
311	20241007	141600	399291455	2510	2510	2510	2510	12
312	20241007	141500	399261335	2510	2510	2510	2510	27
313	20241007	141400	399193565	2500	2500	2500	2500	0
314	20241007	141300	399193565	2500	2500	2500	2500	1
315	20241007	141200	399191065	2510	2510	2510	2510	0
316	20241007	141100	399191065	2510	2510	2510	2510	0
317	20241007	141000	399191065	2510	2510	2510	2510	0
318	20241007	140900	399191065	2510	2510	2510	2510	0
319	20241007	140800	399191065	2510	2510	2510	2510	0
320	20241007	140700	399191065	2510	2510	2510	2510	0
321	20241007	140600	399191065	2510	2510	2510	2510	0
322	20241007	140500	399191065	2510	2510	2510	2510	0
323	20241007	140400	399191065	2510	2510	2510	2510	0
324	20241007	140300	399191065	2510	2510	2510	2510	10
325	20241007	140200	399165965	2500	2500	2500	2500	0
326	20241007	140100	399165965	2500	2500	2500	2500	0
327	20241007	140000	399165965	2500	2500	2500	2500	0
328	20241007	135900	399165965	2500	2500	2500	2500	0
329	20241007	135800	399165965	2500	2500	2500	2500	0
330	20241007	135700	399165965	2500	2500	2500	2500	0
331	20241007	135600	399165965	2500	2500	2500	2500	0
332	20241007	135500	399165965	2500	2500	2500	2500	0
333	20241007	135400	399165965	2500	2500	2500	2500	0
334	20241007	135300	399165965	2500	2500	2500	2500	0
335	20241007	135200	399165965	2500	2500	2500	2500	1
336	20241007	135100	399163465	2500	2500	2500	2500	0
337	20241007	135000	399163465	2500	2500	2500	2500	1
338	20241007	134900	399160965	2510	2510	2510	2510	0
339	20241007	134800	399160965	2510	2510	2510	2510	100
340	20241007	134700	398909965	2510	2510	2510	2510	0
341	20241007	134600	398909965	2510	2510	2510	2510	0
342	20241007	134500	398909965	2510	2510	2510	2510	0
343	20241007	134400	398909965	2510	2510	2510	2510	7
344	20241007	134300	398892395	2510	2510	2510	2510	0
345	20241007	134200	398892395	2510	2510	2510	2510	0
346	20241007	134100	398892395	2510	2510	2510	2510	0
347	20241007	134000	398892395	2510	2510	2510	2510	100
348	20241007	133900	398641395	2510	2510	2510	2510	0
349	20241007	133800	398641395	2510	2510	2510	2510	0
350	20241007	133700	398641395	2510	2510	2510	2510	4
351	20241007	133600	398631355	2510	2500	2510	2500	2644
352	20241007	133500	392019745	2505	2505	2505	2505	0
353	20241007	133400	392019745	2505	2505	2505	2505	17
354	20241007	133300	391977160	2505	2505	2505	2505	0
355	20241007	133200	391977160	2505	2505	2505	2505	0
356	20241007	133100	391977160	2505	2505	2505	2505	10
357	20241007	133000	391952110	2510	2510	2510	2510	0
358	20241007	132900	391952110	2510	2510	2510	2510	0
359	20241007	132800	391952110	2510	2510	2510	2510	10
360	20241007	132700	391927010	2510	2510	2510	2510	159
361	20241007	132600	391527920	2510	2510	2510	2510	0
362	20241007	132500	391527920	2510	2510	2510	2510	0
363	20241007	132400	391527920	2510	2510	2510	2510	0
364	20241007	132300	391527920	2510	2510	2510	2510	0
365	20241007	132200	391527920	2510	2510	2510	2510	15
366	20241007	132100	391490270	2505	2505	2505	2505	0
367	20241007	132000	391490270	2505	2505	2505	2505	0
368	20241007	131900	391490270	2505	2505	2505	2505	0
369	20241007	131800	391490270	2505	2505	2505	2505	130
370	20241007	131700	391164620	2510	2510	2510	2510	0
371	20241007	131600	391164620	2510	2510	2510	2510	0
372	20241007	131500	391164620	2510	2510	2510	2510	27
373	20241007	131400	391096850	2510	2510	2510	2510	0
374	20241007	131300	391096850	2510	2510	2510	2510	0
375	20241007	131200	391096850	2510	2510	2510	2510	0
376	20241007	131100	391096850	2510	2510	2510	2510	1
377	20241007	131000	391094340	2505	2505	2505	2505	0
378	20241007	130900	391094340	2505	2505	2505	2505	54
379	20241007	130800	390959070	2495	2495	2495	2495	0
380	20241007	130700	390959070	2495	2495	2495	2495	0
381	20241007	130600	390959070	2495	2495	2495	2495	0
382	20241007	130500	390959070	2495	2495	2495	2495	0
383	20241007	130400	390959070	2495	2495	2495	2495	0
384	20241007	130300	390959070	2495	2495	2495	2495	0
385	20241007	130200	390959070	2495	2500	2500	2495	797
386	20241007	130100	388968945	2500	2500	2500	2500	0
387	20241007	130000	388968945	2500	2500	2500	2500	0
388	20241007	125900	388968945	2500	2500	2500	2500	0
389	20241007	125800	388968945	2500	2505	2505	2500	2749
390	20241007	125700	382095795	2505	2505	2505	2505	0
391	20241007	125600	382095795	2505	2505	2505	2505	3
392	20241007	125500	382088280	2505	2505	2505	2505	67
393	20241007	125400	381920445	2505	2505	2505	2505	0
394	20241007	125300	381920445	2505	2505	2505	2505	0
395	20241007	125200	381920445	2505	2505	2505	2505	8
396	20241007	125100	381900405	2500	2500	2500	2500	400
397	20241007	125000	380900405	2505	2505	2505	2505	0
398	20241007	124900	380900405	2505	2505	2505	2505	0
399	20241007	124800	380900405	2505	2505	2505	2505	0
400	20241007	124700	380900405	2505	2505	2505	2505	0
401	20241007	124600	380900405	2505	2505	2505	2505	25
402	20241007	124500	380837780	2500	2500	2500	2500	0
403	20241007	124400	380837780	2500	2500	2500	2500	0
404	20241007	124300	380837780	2500	2500	2500	2500	0
405	20241007	124200	380837780	2500	2500	2500	2500	0
406	20241007	124100	380837780	2500	2500	2500	2500	0
407	20241007	124000	380837780	2500	2500	2500	2500	0
408	20241007	123900	380837780	2500	2500	2500	2500	0
409	20241007	123800	380837780	2500	2500	2500	2500	0
410	20241007	123700	380837780	2500	2500	2500	2500	3000
411	20241007	123600	373337780	2505	2505	2505	2505	442
412	20241007	123500	372230570	2505	2505	2505	2505	0
413	20241007	123400	372230570	2505	2505	2505	2505	560
414	20241007	123300	370827770	2505	2505	2505	2505	0
415	20241007	123200	370827770	2505	2505	2505	2505	0
416	20241007	123100	370827770	2505	2505	2505	2505	2
417	20241007	123000	370822760	2505	2505	2505	2505	0
418	20241007	122900	370822760	2505	2505	2505	2505	0
419	20241007	122800	370822760	2505	2505	2505	2505	0
420	20241007	122700	370822760	2505	2505	2505	2505	0
421	20241007	122600	370822760	2505	2505	2505	2505	0
422	20241007	122500	370822760	2505	2505	2505	2505	0
423	20241007	122400	370822760	2505	2505	2505	2505	20
424	20241007	122300	370772660	2515	2515	2515	2515	1
425	20241007	122200	370770145	2505	2515	2515	2505	483
426	20241007	122100	369559830	2510	2510	2510	2510	0
427	20241007	122000	369559830	2510	2510	2510	2510	0
428	20241007	121900	369559830	2510	2510	2510	2510	0
429	20241007	121800	369559830	2510	2510	2510	2510	0
430	20241007	121700	369559830	2510	2510	2510	2510	0
431	20241007	121600	369559830	2510	2510	2510	2510	633
432	20241007	121500	367971000	2510	2510	2510	2510	28
433	20241007	121400	367900720	2505	2505	2505	2505	0
434	20241007	121300	367900720	2505	2505	2505	2505	0
435	20241007	121200	367900720	2505	2505	2505	2505	0
436	20241007	121100	367900720	2505	2505	2505	2505	0
437	20241007	121000	367900720	2505	2505	2505	2505	0
438	20241007	120900	367900720	2505	2505	2505	2505	0
439	20241007	120800	367900720	2505	2505	2505	2505	226
440	20241007	120700	367334590	2505	2505	2505	2505	69
441	20241007	120600	367161745	2505	2505	2505	2505	200
442	20241007	120500	366660745	2505	2505	2505	2505	0
443	20241007	120400	366660745	2505	2505	2505	2505	195
444	20241007	120300	366172270	2505	2505	2505	2505	0
445	20241007	120200	366172270	2505	2505	2505	2505	0
446	20241007	120100	366172270	2505	2505	2505	2505	0
447	20241007	120000	366172270	2505	2505	2505	2505	0
448	20241007	115900	366172270	2505	2505	2505	2505	0
449	20241007	115800	366172270	2505	2505	2505	2505	0
450	20241007	115700	366172270	2505	2505	2505	2505	85
451	20241007	115600	365959345	2510	2510	2510	2510	0
452	20241007	115500	365959345	2510	2510	2510	2510	0
453	20241007	115400	365959345	2510	2510	2510	2510	0
454	20241007	115300	365959345	2510	2510	2510	2510	0
455	20241007	115200	365959345	2510	2510	2510	2510	0
456	20241007	115100	365959345	2510	2510	2510	2510	0
457	20241007	115000	365959345	2510	2510	2510	2510	2
458	20241007	114900	365954325	2500	2500	2500	2500	0
459	20241007	114800	365954325	2500	2500	2500	2500	0
460	20241007	114700	365954325	2500	2500	2500	2500	0
461	20241007	114600	365954325	2500	2500	2500	2500	0
462	20241007	114500	365954325	2500	2500	2500	2500	1
463	20241007	114400	365951825	2500	2500	2500	2500	0
464	20241007	114300	365951825	2500	2500	2500	2500	0
465	20241007	114200	365951825	2500	2500	2500	2500	0
466	20241007	114100	365951825	2500	2500	2500	2500	0
467	20241007	114000	365951825	2500	2500	2500	2500	0
468	20241007	113900	365951825	2500	2500	2500	2500	20
469	20241007	113800	365901825	2500	2500	2500	2500	0
470	20241007	113700	365901825	2500	2500	2500	2500	0
471	20241007	113600	365901825	2500	2500	2500	2500	0
472	20241007	113500	365901825	2500	2500	2500	2500	0
473	20241007	113400	365901825	2500	2500	2500	2500	0
474	20241007	113300	365901825	2500	2500	2500	2500	0
475	20241007	113200	365901825	2500	2500	2500	2500	0
476	20241007	113100	365901825	2500	2500	2500	2500	0
477	20241007	113000	365901825	2500	2500	2500	2500	0
478	20241007	112900	365901825	2500	2500	2500	2500	0
479	20241007	112800	365901825	2500	2505	2505	2500	34
480	20241007	112700	365816740	2510	2510	2510	2510	0
481	20241007	112600	365816740	2510	2510	2510	2510	0
482	20241007	112500	365816740	2510	2510	2510	2510	0
483	20241007	112400	365816740	2510	2510	2510	2510	0
484	20241007	112300	365816740	2510	2510	2510	2510	0
485	20241007	112200	365816740	2510	2510	2510	2510	0
486	20241007	112100	365816740	2510	2510	2510	2510	0
487	20241007	112000	365816740	2510	2510	2510	2510	0
488	20241007	111900	365816740	2510	2510	2510	2510	0
489	20241007	111800	365816740	2510	2510	2510	2510	1
490	20241007	111700	365814230	2510	2510	2510	2510	0
491	20241007	111600	365814230	2510	2510	2510	2510	0
492	20241007	111500	365814230	2510	2510	2510	2510	28
493	20241007	111400	365743950	2500	2500	2500	2500	0
494	20241007	111300	365743950	2500	2500	2500	2500	0
495	20241007	111200	365743950	2500	2500	2500	2500	0
496	20241007	111100	365743950	2500	2500	2500	2500	640
497	20241007	111000	364143950	2500	2500	2500	2500	300
498	20241007	110900	363393950	2500	2500	2500	2500	0
499	20241007	110800	363393950	2500	2500	2500	2500	0
500	20241007	110700	363393950	2500	2500	2500	2500	0
501	20241007	110600	363393950	2500	2500	2500	2500	0
502	20241007	110500	363393950	2500	2500	2500	2500	3
503	20241007	110400	363386450	2515	2515	2515	2515	0
504	20241007	110300	363386450	2515	2515	2515	2515	0
505	20241007	110200	363386450	2515	2515	2515	2515	0
506	20241007	110100	363386450	2515	2515	2515	2515	0
507	20241007	110000	363386450	2515	2515	2515	2515	0
508	20241007	105900	363386450	2515	2510	2515	2510	6
509	20241007	105800	363371365	2510	2510	2510	2510	0
510	20241007	105700	363371365	2510	2510	2510	2510	0
511	20241007	105600	363371365	2510	2510	2510	2510	0
512	20241007	105500	363371365	2510	2510	2510	2510	100
513	20241007	105400	363120365	2510	2510	2510	2510	0
514	20241007	105300	363120365	2510	2510	2510	2510	0
515	20241007	105200	363120365	2510	2510	2510	2510	0
516	20241007	105100	363120365	2510	2510	2510	2510	0
517	20241007	105000	363120365	2510	2510	2510	2510	1030
518	20241007	104900	360535065	2505	2500	2505	2500	5932
519	20241007	104800	345677610	2500	2500	2500	2500	0
520	20241007	104700	345677610	2500	2500	2500	2500	0
521	20241007	104600	345677610	2500	2500	2500	2500	0
522	20241007	104500	345677610	2500	2500	2500	2500	0
523	20241007	104400	345677610	2500	2500	2500	2500	100
524	20241007	104300	345427610	2500	2500	2500	2500	0
525	20241007	104200	345427610	2500	2500	2500	2500	400
526	20241007	104100	344427610	2500	2500	2500	2500	0
527	20241007	104000	344427610	2500	2500	2500	2500	100
528	20241007	103900	344177610	2500	2500	2500	2500	0
529	20241007	103800	344177610	2500	2500	2500	2500	0
530	20241007	103700	344177610	2500	2500	2500	2500	300
531	20241007	103600	343427610	2500	2500	2500	2500	0
532	20241007	103500	343427610	2500	2500	2500	2500	100
533	20241007	103400	343177610	2500	2500	2500	2500	221
534	20241007	103300	342625110	2500	2500	2500	2500	471
535	20241007	103200	341447610	2500	2500	2500	2500	186
536	20241007	103100	340982610	2505	2505	2505	2505	1
537	20241007	103000	340980105	2505	2505	2505	2505	0
538	20241007	102900	340980105	2505	2505	2505	2505	0
539	20241007	102800	340980105	2505	2505	2505	2505	0
540	20241007	102700	340980105	2505	2505	2505	2505	108
541	20241007	102600	340709565	2505	2505	2505	2505	0
542	20241007	102500	340709565	2505	2505	2505	2505	2
543	20241007	102400	340704555	2500	2500	2500	2500	0
544	20241007	102300	340704555	2500	2505	2505	2500	3026
545	20241007	102200	333138100	2505	2505	2505	2505	0
546	20241007	102100	333138100	2505	2505	2505	2505	309
547	20241007	102000	332364055	2505	2505	2505	2505	0
548	20241007	101900	332364055	2505	2505	2505	2505	110
549	20241007	101800	332088505	2505	2505	2505	2505	10
550	20241007	101700	332063455	2510	2510	2510	2510	0
551	20241007	101600	332063455	2510	2510	2510	2510	0
552	20241007	101500	332063455	2510	2510	2510	2510	28
553	20241007	101400	331993175	2500	2500	2500	2500	1
554	20241007	101300	331990675	2500	2500	2500	2500	0
555	20241007	101200	331990675	2500	2500	2500	2500	0
556	20241007	101100	331990675	2500	2500	2500	2500	199
557	20241007	101000	331493175	2500	2500	2500	2500	0
558	20241007	100900	331493175	2500	2500	2500	2500	0
559	20241007	100800	331493175	2500	2500	2500	2500	3
560	20241007	100700	331485675	2500	2500	2500	2500	118
561	20241007	100600	331190675	2500	2500	2500	2500	285
562	20241007	100500	330478175	2500	2500	2500	2500	0
563	20241007	100400	330478175	2500	2520	2520	2500	54285
564	20241007	100300	193689235	2520	2520	2520	2520	50
565	20241007	100200	193563235	2520	2520	2520	2520	71
566	20241007	100100	193384315	2520	2520	2520	2520	637
567	20241007	100000	191779075	2520	2520	2520	2520	27789
568	20241007	095900	121750795	2520	2520	2520	2520	5193
569	20241007	095800	108664435	2520	2520	2520	2520	1000
570	20241007	095700	106144435	2520	2520	2520	2520	5308
571	20241007	095600	92768275	2520	2520	2520	2520	551
572	20241007	095500	91379755	2520	2520	2520	2520	900
573	20241007	095400	89111755	2520	2520	2520	2520	2832
574	20241007	095300	81975115	2520	2520	2520	2520	0
575	20241007	095200	81975115	2520	2520	2520	2520	0
576	20241007	095100	81975115	2520	2520	2520	2520	1009
577	20241007	095000	79432435	2520	2520	2520	2520	926
578	20241007	094900	77098915	2520	2520	2520	2520	0
579	20241007	094800	77098915	2520	2530	2530	2520	22
580	20241007	094700	77043275	2520	2520	2520	2520	0
581	20241007	094600	77043275	2520	2525	2530	2520	2262
582	20241007	094500	71331980	2525	2525	2525	2525	0
583	20241007	094400	71331980	2525	2525	2525	2525	1
584	20241007	094300	71329455	2525	2525	2525	2525	0
585	20241007	094200	71329455	2525	2525	2525	2525	202
586	20241007	094100	70819405	2525	2525	2525	2525	28
587	20241007	094000	70748705	2525	2525	2525	2525	81
588	20241007	093900	70544180	2530	2530	2530	2530	0
589	20241007	093800	70544180	2530	2530	2530	2530	0
590	20241007	093700	70544180	2530	2530	2530	2530	182
591	20241007	093600	70083720	2540	2540	2540	2540	0
592	20241007	093500	70083720	2540	2540	2540	2540	20
593	20241007	093400	70032920	2520	2520	2520	2520	2
594	20241007	093300	70027880	2520	2520	2520	2520	2
595	20241007	093200	70022840	2525	2540	2540	2525	1598
596	20241007	093100	65970355	2535	2535	2535	2535	911
597	20241007	093000	63660970	2530	2520	2530	2520	1099
598	20241007	092900	60883005	2510	2515	2515	2510	165
599	20241007	092800	60468805	2525	2515	2525	2515	7
600	20241007	092700	60451170	2515	2510	2515	2505	1002
601	20241007	092600	57932140	2510	2510	2510	2510	2
602	20241007	092500	57927120	2515	2515	2515	2515	2
603	20241007	092400	57922090	2515	2515	2515	2515	1
604	20241007	092300	57919575	2515	2505	2515	2505	3
605	20241007	092200	57912040	2515	2515	2515	2515	1
606	20241007	092100	57909525	2515	2515	2515	2505	15
607	20241007	092000	57871810	2505	2505	2505	2505	1
608	20241007	091900	57869305	2515	2515	2515	2515	1
609	20241007	091800	57866790	2505	2515	2515	2505	5
610	20241007	091700	57854225	2505	2505	2505	2505	1310
611	20241007	091600	54572675	2510	2515	2515	2510	902
612	20241007	091500	52308630	2510	2510	2510	2510	1
613	20241007	091400	52306120	2515	2515	2515	2515	45
614	20241007	091300	52192945	2515	2515	2515	2515	10
615	20241007	091200	52167795	2530	2540	2540	2515	358
616	20241007	091100	51267165	2550	2550	2550	2550	0
617	20241007	091000	51267165	2550	2550	2550	2550	0
618	20241007	090900	51267165	2550	2545	2550	2545	1468
619	20241007	090800	47527940	2550	2525	2550	2520	3669
620	20241007	090700	38220820	2520	2520	2520	2520	590
621	20241007	090600	36734020	2505	2510	2520	2505	1295
622	20241007	090500	33472395	2510	2515	2515	2500	881
623	20241007	090400	31265635	2515	2510	2515	2490	871
624	20241007	090300	29082685	2510	2510	2510	2510	734
625	20241007	090200	27240345	2510	2495	2510	2495	5814
626	20241007	090100	12665460	2510	2510	2510	2510	0
627	20241007	090000	12665460	2510	2510	2510	2510	5046