KissMeData/054920/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193700	188154750	2535	2535	2535	2535	2738
3	20241002	193600	188154750	2535	2535	2535	2535	0
4	20241002	193500	188154750	2535	2535	2535	2535	0
5	20241002	193400	188154750	2535	2535	2535	2535	0
6	20241002	193300	188154750	2535	2535	2535	2535	0
7	20241002	193200	188154750	2535	2535	2535	2535	0
8	20241002	193100	188154750	2535	2535	2535	2535	0
9	20241002	193000	188154750	2535	2535	2535	2535	0
10	20241002	192900	188154750	2535	2535	2535	2535	0
11	20241002	192800	188154750	2535	2535	2535	2535	0
12	20241002	192700	188154750	2535	2535	2535	2535	0
13	20241002	192600	188154750	2535	2535	2535	2535	0
14	20241002	192500	188154750	2535	2535	2535	2535	0
15	20241002	192400	188154750	2535	2535	2535	2535	0
16	20241002	192300	188154750	2535	2535	2535	2535	0
17	20241002	192200	188154750	2535	2535	2535	2535	0
18	20241002	192100	188154750	2535	2535	2535	2535	0
19	20241002	192000	188154750	2535	2535	2535	2535	0
20	20241002	191900	188154750	2535	2535	2535	2535	0
21	20241002	191800	188154750	2535	2535	2535	2535	0
22	20241002	191700	188154750	2535	2535	2535	2535	0
23	20241002	191600	188154750	2535	2535	2535	2535	0
24	20241002	191500	188154750	2535	2535	2535	2535	0
25	20241002	191400	188154750	2535	2535	2535	2535	0
26	20241002	191300	188154750	2535	2535	2535	2535	0
27	20241002	191200	188154750	2535	2535	2535	2535	0
28	20241002	191100	188154750	2535	2535	2535	2535	0
29	20241002	191000	188154750	2535	2535	2535	2535	0
30	20241002	190900	188154750	2535	2535	2535	2535	0
31	20241002	190800	188154750	2535	2535	2535	2535	0
32	20241002	190700	188154750	2535	2535	2535	2535	2738
33	20241002	190600	188154750	2535	2535	2535	2535	0
34	20241002	190500	188154750	2535	2535	2535	2535	0
35	20241002	190400	188154750	2535	2535	2535	2535	0
36	20241002	190300	188154750	2535	2535	2535	2535	0
37	20241002	190200	188154750	2535	2535	2535	2535	0
38	20241002	190100	188154750	2535	2535	2535	2535	0
39	20241002	190000	188154750	2535	2535	2535	2535	0
40	20241002	185900	188154750	2535	2535	2535	2535	0
41	20241002	185800	188154750	2535	2535	2535	2535	0
42	20241002	185700	188154750	2535	2535	2535	2535	0
43	20241002	185600	188154750	2535	2535	2535	2535	0
44	20241002	185500	188154750	2535	2535	2535	2535	0
45	20241002	185400	188154750	2535	2535	2535	2535	0
46	20241002	185300	188154750	2535	2535	2535	2535	0
47	20241002	185200	188154750	2535	2535	2535	2535	0
48	20241002	185100	188154750	2535	2535	2535	2535	0
49	20241002	185000	188154750	2535	2535	2535	2535	0
50	20241002	184900	188154750	2535	2535	2535	2535	0
51	20241002	184800	188154750	2535	2535	2535	2535	0
52	20241002	184700	188154750	2535	2535	2535	2535	0
53	20241002	184600	188154750	2535	2535	2535	2535	0
54	20241002	184500	188154750	2535	2535	2535	2535	0
55	20241002	184400	188154750	2535	2535	2535	2535	0
56	20241002	184300	188154750	2535	2535	2535	2535	0
57	20241002	184200	188154750	2535	2535	2535	2535	0
58	20241002	184100	188154750	2535	2535	2535	2535	0
59	20241002	184000	188154750	2535	2535	2535	2535	0
60	20241002	183900	188154750	2535	2535	2535	2535	0
61	20241002	183800	188154750	2535	2535	2535	2535	0
62	20241002	183700	188154750	2535	2535	2535	2535	2738
63	20241002	183600	188154750	2535	2535	2535	2535	0
64	20241002	183500	188154750	2535	2535	2535	2535	0
65	20241002	183400	188154750	2535	2535	2535	2535	0
66	20241002	183300	188154750	2535	2535	2535	2535	0
67	20241002	183200	188154750	2535	2535	2535	2535	0
68	20241002	183100	188154750	2535	2535	2535	2535	0
69	20241002	183000	188154750	2535	2535	2535	2535	0
70	20241002	182900	188154750	2535	2535	2535	2535	0
71	20241002	182800	188154750	2535	2535	2535	2535	0
72	20241002	182700	188154750	2535	2535	2535	2535	0
73	20241002	182600	188154750	2535	2535	2535	2535	0
74	20241002	182500	188154750	2535	2535	2535	2535	0
75	20241002	182400	188154750	2535	2535	2535	2535	0
76	20241002	182300	188154750	2535	2535	2535	2535	0
77	20241002	182200	188154750	2535	2535	2535	2535	0
78	20241002	182100	188154750	2535	2535	2535	2535	0
79	20241002	182000	188154750	2535	2535	2535	2535	0
80	20241002	181900	188154750	2535	2535	2535	2535	0
81	20241002	181800	188154750	2535	2535	2535	2535	0
82	20241002	181700	188154750	2535	2535	2535	2535	0
83	20241002	181600	188154750	2535	2535	2535	2535	0
84	20241002	181500	188154750	2535	2535	2535	2535	0
85	20241002	181400	188154750	2535	2535	2535	2535	0
86	20241002	181300	188154750	2535	2535	2535	2535	0
87	20241002	181200	188154750	2535	2535	2535	2535	0
88	20241002	181100	188154750	2535	2535	2535	2535	0
89	20241002	181000	188154750	2535	2535	2535	2535	0
90	20241002	180900	188154750	2535	2535	2535	2535	0
91	20241002	180800	188154750	2535	2535	2535	2535	0
92	20241002	180700	188154750	2535	2535	2535	2535	2738
93	20241002	180600	188154750	2535	2535	2535	2535	0
94	20241002	180500	188154750	2535	2535	2535	2535	0
95	20241002	180400	188154750	2535	2535	2535	2535	0
96	20241002	180300	188154750	2535	2535	2535	2535	0
97	20241002	180200	188154750	2535	2535	2535	2535	0
98	20241002	180100	188154750	2535	2535	2535	2535	0
99	20241002	180000	188154750	2535	2535	2535	2535	0
100	20241002	175900	188154750	2535	2535	2535	2535	0
101	20241002	175800	188154750	2535	2535	2535	2535	0
102	20241002	175700	188154750	2535	2535	2535	2535	0
103	20241002	175600	188154750	2535	2535	2535	2535	0
104	20241002	175500	188154750	2535	2535	2535	2535	0
105	20241002	175400	188154750	2535	2535	2535	2535	0
106	20241002	175300	188154750	2535	2535	2535	2535	0
107	20241002	175200	188154750	2535	2535	2535	2535	0
108	20241002	175100	188154750	2535	2535	2535	2535	0
109	20241002	175000	188154750	2535	2535	2535	2535	0
110	20241002	174900	188154750	2535	2535	2535	2535	0
111	20241002	174800	188154750	2535	2535	2535	2535	0
112	20241002	174700	188154750	2535	2535	2535	2535	0
113	20241002	174600	188154750	2535	2535	2535	2535	0
114	20241002	174500	188154750	2535	2535	2535	2535	0
115	20241002	174400	188154750	2535	2535	2535	2535	0
116	20241002	174300	188154750	2535	2535	2535	2535	0
117	20241002	174200	188154750	2535	2535	2535	2535	0
118	20241002	174100	188154750	2535	2535	2535	2535	0
119	20241002	174000	188154750	2535	2535	2535	2535	0
120	20241002	173900	188154750	2535	2535	2535	2535	0
121	20241002	173800	188154750	2535	2535	2535	2535	0
122	20241002	173700	188154750	2535	2535	2535	2535	2738
123	20241002	173600	188154750	2535	2535	2535	2535	0
124	20241002	173500	188154750	2535	2535	2535	2535	0
125	20241002	173400	188154750	2535	2535	2535	2535	0
126	20241002	173300	188154750	2535	2535	2535	2535	0
127	20241002	173200	188154750	2535	2535	2535	2535	0
128	20241002	173100	188154750	2535	2535	2535	2535	0
129	20241002	173000	188154750	2535	2535	2535	2535	0
130	20241002	172900	188154750	2535	2535	2535	2535	0
131	20241002	172800	188154750	2535	2535	2535	2535	0
132	20241002	172700	188154750	2535	2535	2535	2535	0
133	20241002	172600	188154750	2535	2535	2535	2535	0
134	20241002	172500	188154750	2535	2535	2535	2535	0
135	20241002	172400	188154750	2535	2535	2535	2535	0
136	20241002	172300	188154750	2535	2535	2535	2535	0
137	20241002	172200	188154750	2535	2535	2535	2535	0
138	20241002	172100	188154750	2535	2535	2535	2535	0
139	20241002	172000	188154750	2535	2535	2535	2535	0
140	20241002	171900	188154750	2535	2535	2535	2535	0
141	20241002	171800	188154750	2535	2535	2535	2535	0
142	20241002	171700	188154750	2535	2535	2535	2535	0
143	20241002	171600	188154750	2535	2535	2535	2535	0
144	20241002	171500	188154750	2535	2535	2535	2535	0
145	20241002	171400	188154750	2535	2535	2535	2535	0
146	20241002	171300	188154750	2535	2535	2535	2535	0
147	20241002	171200	188154750	2535	2535	2535	2535	0
148	20241002	171100	188154750	2535	2535	2535	2535	0
149	20241002	171000	188154750	2535	2535	2535	2535	0
150	20241002	170900	188154750	2535	2535	2535	2535	0
151	20241002	170800	188154750	2535	2535	2535	2535	0
152	20241002	170700	188154750	2535	2535	2535	2535	2738
153	20241002	170600	188154750	2535	2535	2535	2535	0
154	20241002	170500	188154750	2535	2535	2535	2535	0
155	20241002	170400	188154750	2535	2535	2535	2535	0
156	20241002	170300	188154750	2535	2535	2535	2535	0
157	20241002	170200	188154750	2535	2535	2535	2535	0
158	20241002	170100	188154750	2535	2535	2535	2535	0
159	20241002	170000	188154750	2535	2535	2535	2535	0
160	20241002	165900	188154750	2535	2535	2535	2535	0
161	20241002	165800	188154750	2535	2535	2535	2535	0
162	20241002	165700	188154750	2535	2535	2535	2535	0
163	20241002	165600	188154750	2535	2535	2535	2535	0
164	20241002	165500	188154750	2535	2535	2535	2535	0
165	20241002	165400	188154750	2535	2535	2535	2535	0
166	20241002	165300	188154750	2535	2535	2535	2535	0
167	20241002	165200	188154750	2535	2535	2535	2535	0
168	20241002	165100	188154750	2535	2535	2535	2535	0
169	20241002	165000	188154750	2535	2535	2535	2535	0
170	20241002	164900	188154750	2535	2535	2535	2535	0
171	20241002	164800	188154750	2535	2535	2535	2535	0
172	20241002	164700	188154750	2535	2535	2535	2535	0
173	20241002	164600	188154750	2535	2535	2535	2535	0
174	20241002	164500	188154750	2535	2535	2535	2535	0
175	20241002	164400	188154750	2535	2535	2535	2535	0
176	20241002	164300	188154750	2535	2535	2535	2535	0
177	20241002	164200	188154750	2535	2535	2535	2535	0
178	20241002	164100	188154750	2535	2535	2535	2535	0
179	20241002	164000	188154750	2535	2535	2535	2535	0
180	20241002	163900	188154750	2535	2535	2535	2535	0
181	20241002	163800	188154750	2535	2535	2535	2535	0
182	20241002	163700	188154750	2535	2535	2535	2535	2738
183	20241002	163600	188154750	2535	2535	2535	2535	0
184	20241002	163500	188154750	2535	2535	2535	2535	0
185	20241002	163400	188154750	2535	2535	2535	2535	0
186	20241002	163300	188154750	2535	2535	2535	2535	0
187	20241002	163200	188154750	2535	2535	2535	2535	0
188	20241002	163100	188154750	2535	2535	2535	2535	0
189	20241002	163000	188154750	2535	2535	2535	2535	0
190	20241002	162900	188154750	2535	2535	2535	2535	0
191	20241002	162800	188154750	2535	2535	2535	2535	0
192	20241002	162700	188154750	2535	2535	2535	2535	0
193	20241002	162600	188154750	2535	2535	2535	2535	0
194	20241002	162500	188154750	2535	2535	2535	2535	0
195	20241002	162400	188154750	2535	2535	2535	2535	0
196	20241002	162300	188154750	2535	2535	2535	2535	0
197	20241002	162200	188154750	2535	2535	2535	2535	0
198	20241002	162100	188154750	2535	2535	2535	2535	0
199	20241002	162000	188154750	2535	2535	2535	2535	0
200	20241002	161900	188154750	2535	2535	2535	2535	0
201	20241002	161800	188154750	2535	2535	2535	2535	0
202	20241002	161700	188154750	2535	2535	2535	2535	0
203	20241002	161600	188154750	2535	2535	2535	2535	0
204	20241002	161500	188154750	2535	2535	2535	2535	0
205	20241002	161400	188154750	2535	2535	2535	2535	0
206	20241002	161300	188154750	2535	2535	2535	2535	0
207	20241002	161200	188154750	2535	2535	2535	2535	0
208	20241002	161100	188154750	2535	2535	2535	2535	0
209	20241002	161000	188154750	2535	2535	2535	2535	0
210	20241002	160900	188154750	2535	2535	2535	2535	0
211	20241002	160800	188154750	2535	2535	2535	2535	0
212	20241002	160700	188154750	2535	2535	2535	2535	2738
213	20241002	160600	188154750	2535	2535	2535	2535	0
214	20241002	160500	188154750	2535	2535	2535	2535	0
215	20241002	160400	188154750	2535	2535	2535	2535	0
216	20241002	160300	188154750	2535	2535	2535	2535	0
217	20241002	160200	188154750	2535	2535	2535	2535	0
218	20241002	160100	188154750	2535	2535	2535	2535	0
219	20241002	160000	188154750	2535	2535	2535	2535	0
220	20241002	155900	188154750	2535	2535	2535	2535	0
221	20241002	155800	188154750	2535	2535	2535	2535	0
222	20241002	155700	188154750	2535	2535	2535	2535	0
223	20241002	155600	188154750	2535	2535	2535	2535	0
224	20241002	155500	188154750	2535	2535	2535	2535	0
225	20241002	155400	188154750	2535	2535	2535	2535	0
226	20241002	155300	188154750	2535	2535	2535	2535	0
227	20241002	155200	188154750	2535	2535	2535	2535	0
228	20241002	155100	188154750	2535	2535	2535	2535	0
229	20241002	155000	188154750	2535	2535	2535	2535	0
230	20241002	154900	188154750	2535	2535	2535	2535	0
231	20241002	154800	188154750	2535	2535	2535	2535	0
232	20241002	154700	188154750	2535	2535	2535	2535	0
233	20241002	154600	188154750	2535	2535	2535	2535	0
234	20241002	154500	188154750	2535	2535	2535	2535	0
235	20241002	154400	188154750	2535	2535	2535	2535	0
236	20241002	154300	188154750	2535	2535	2535	2535	0
237	20241002	154200	188154750	2535	2535	2535	2535	0
238	20241002	154100	188154750	2535	2535	2535	2535	0
239	20241002	154000	188154750	2535	2535	2535	2535	0
240	20241002	153900	188154750	2535	2535	2535	2535	0
241	20241002	153800	188154750	2535	2535	2535	2535	0
242	20241002	153700	188154750	2535	2535	2535	2535	2738
243	20241002	153600	188154750	2535	2535	2535	2535	0
244	20241002	153500	188154750	2535	2535	2535	2535	0
245	20241002	153400	188154750	2535	2535	2535	2535	0
246	20241002	153300	188154750	2535	2535	2535	2535	0
247	20241002	153200	188154750	2535	2535	2535	2535	0
248	20241002	153100	188154750	2535	2535	2535	2535	0
249	20241002	153000	188154750	2535	2535	2535	2535	2738
250	20241002	152900	181213920	2550	2550	2550	2550	0
251	20241002	152800	181213920	2550	2550	2550	2550	0
252	20241002	152700	181213920	2550	2550	2550	2550	0
253	20241002	152600	181213920	2550	2550	2550	2550	0
254	20241002	152500	181213920	2550	2550	2550	2550	0
255	20241002	152400	181213920	2550	2550	2550	2550	0
256	20241002	152300	181213920	2550	2550	2550	2550	0
257	20241002	152200	181213920	2550	2550	2550	2550	0
258	20241002	152100	181213920	2550	2550	2550	2550	0
259	20241002	152000	181213920	2550	2550	2550	2550	0
260	20241002	151900	181213920	2550	2545	2550	2540	121
261	20241002	151800	180906470	2545	2555	2555	2545	6
262	20241002	151700	180891150	2555	2555	2555	2555	0
263	20241002	151600	180891150	2555	2555	2555	2555	2
264	20241002	151500	180886040	2555	2555	2555	2555	1
265	20241002	151400	180883485	2555	2555	2555	2555	0
266	20241002	151300	180883485	2555	2555	2555	2555	1
267	20241002	151200	180880930	2540	2540	2540	2540	0
268	20241002	151100	180880930	2540	2540	2540	2540	2905
269	20241002	151000	173502230	2560	2560	2560	2560	0
270	20241002	150900	173502230	2560	2560	2560	2560	4
271	20241002	150800	173491990	2560	2540	2560	2540	2
272	20241002	150700	173486890	2540	2545	2545	2540	791
273	20241002	150600	171477600	2560	2560	2560	2560	0
274	20241002	150500	171477600	2560	2560	2560	2560	0
275	20241002	150400	171477600	2560	2560	2560	2560	0
276	20241002	150300	171477600	2560	2560	2560	2560	0
277	20241002	150200	171477600	2560	2560	2560	2560	1
278	20241002	150100	171475040	2545	2545	2545	2545	3350
279	20241002	150000	162949290	2545	2550	2550	2545	2279
280	20241002	145900	157144285	2560	2560	2560	2560	0
281	20241002	145800	157144285	2560	2560	2560	2560	10
282	20241002	145700	157118685	2560	2560	2560	2560	1
283	20241002	145600	157116125	2550	2550	2550	2550	2
284	20241002	145500	157111025	2550	2550	2550	2550	2
285	20241002	145400	157105925	2550	2550	2550	2550	3
286	20241002	145300	157098275	2550	2550	2550	2550	5
287	20241002	145200	157085525	2560	2560	2560	2560	1
288	20241002	145100	157082965	2550	2555	2555	2550	1674
289	20241002	145000	152814215	2560	2560	2560	2560	1
290	20241002	144900	152811655	2560	2560	2560	2560	0
291	20241002	144800	152811655	2560	2560	2560	2560	1
292	20241002	144700	152809095	2550	2550	2550	2550	5
293	20241002	144600	152796345	2550	2550	2550	2550	410
294	20241002	144500	151750845	2550	2550	2550	2550	0
295	20241002	144400	151750845	2550	2550	2550	2550	100
296	20241002	144300	151495845	2550	2550	2550	2550	18
297	20241002	144200	151449945	2550	2550	2550	2550	73
298	20241002	144100	151263795	2555	2555	2555	2555	1
299	20241002	144000	151261240	2555	2560	2560	2555	421
300	20241002	143900	150185580	2555	2555	2555	2555	110
301	20241002	143800	149904530	2560	2560	2560	2560	1
302	20241002	143700	149901970	2570	2570	2570	2570	0
303	20241002	143600	149901970	2570	2570	2570	2570	0
304	20241002	143500	149901970	2570	2570	2570	2570	0
305	20241002	143400	149901970	2570	2570	2570	2570	0
306	20241002	143300	149901970	2570	2570	2570	2570	0
307	20241002	143200	149901970	2570	2570	2570	2570	1
308	20241002	143100	149899400	2570	2570	2570	2570	0
309	20241002	143000	149899400	2570	2570	2570	2570	0
310	20241002	142900	149899400	2570	2570	2570	2570	0
311	20241002	142800	149899400	2570	2570	2570	2570	0
312	20241002	142700	149899400	2570	2555	2570	2555	91
313	20241002	142600	149666880	2570	2570	2570	2570	0
314	20241002	142500	149666880	2570	2555	2570	2555	300
315	20241002	142400	148900365	2555	2560	2560	2555	200
316	20241002	142300	148388830	2570	2570	2570	2570	0
317	20241002	142200	148388830	2570	2570	2570	2570	0
318	20241002	142100	148388830	2570	2570	2570	2570	0
319	20241002	142000	148388830	2570	2570	2570	2570	0
320	20241002	141900	148388830	2570	2570	2570	2570	0
321	20241002	141800	148388830	2570	2570	2570	2570	1
322	20241002	141700	148386260	2560	2560	2560	2560	10
323	20241002	141600	148360660	2560	2560	2560	2560	0
324	20241002	141500	148360660	2560	2560	2560	2560	4
325	20241002	141400	148350420	2570	2570	2570	2570	1
326	20241002	141300	148347850	2560	2560	2560	2560	104
327	20241002	141200	148081610	2570	2570	2570	2570	100
328	20241002	141100	147824610	2570	2570	2570	2570	0
329	20241002	141000	147824610	2570	2570	2570	2570	0
330	20241002	140900	147824610	2570	2570	2570	2570	0
331	20241002	140800	147824610	2570	2570	2570	2570	0
332	20241002	140700	147824610	2570	2570	2570	2570	1
333	20241002	140600	147822040	2555	2565	2565	2555	1060
334	20241002	140500	145110970	2575	2575	2575	2575	0
335	20241002	140400	145110970	2575	2575	2575	2575	0
336	20241002	140300	145110970	2575	2575	2575	2575	0
337	20241002	140200	145110970	2575	2575	2575	2575	0
338	20241002	140100	145110970	2575	2575	2575	2575	0
339	20241002	140000	145110970	2575	2575	2575	2575	0
340	20241002	135900	145110970	2575	2575	2575	2575	5
341	20241002	135800	145098095	2560	2560	2560	2560	0
342	20241002	135700	145098095	2560	2560	2560	2560	0
343	20241002	135600	145098095	2560	2560	2560	2560	22
344	20241002	135500	145041775	2570	2570	2570	2570	0
345	20241002	135400	145041775	2570	2570	2570	2570	0
346	20241002	135300	145041775	2570	2570	2570	2570	0
347	20241002	135200	145041775	2570	2570	2570	2570	0
348	20241002	135100	145041775	2570	2570	2570	2570	0
349	20241002	135000	145041775	2570	2570	2570	2570	0
350	20241002	134900	145041775	2570	2570	2570	2570	0
351	20241002	134800	145041775	2570	2570	2570	2570	0
352	20241002	134700	145041775	2570	2570	2570	2570	0
353	20241002	134600	145041775	2570	2570	2570	2570	0
354	20241002	134500	145041775	2570	2570	2570	2570	0
355	20241002	134400	145041775	2570	2570	2570	2570	1
356	20241002	134300	145039205	2565	2560	2565	2560	3
357	20241002	134200	145031515	2560	2560	2560	2560	1848
358	20241002	134100	140300635	2560	2565	2565	2560	7
359	20241002	134000	140282690	2560	2560	2560	2560	200
360	20241002	133900	139770690	2565	2565	2565	2565	0
361	20241002	133800	139770690	2565	2565	2565	2565	0
362	20241002	133700	139770690	2565	2565	2565	2565	0
363	20241002	133600	139770690	2565	2565	2565	2565	10
364	20241002	133500	139745040	2565	2565	2565	2565	0
365	20241002	133400	139745040	2565	2565	2565	2565	1446
366	20241002	133300	136036050	2570	2570	2570	2570	0
367	20241002	133200	136036050	2570	2565	2570	2565	107
368	20241002	133100	135761585	2570	2570	2570	2570	19
369	20241002	133000	135712755	2570	2570	2570	2570	0
370	20241002	132900	135712755	2570	2570	2570	2570	307
371	20241002	132800	134923765	2575	2575	2575	2575	0
372	20241002	132700	134923765	2575	2575	2575	2575	536
373	20241002	132600	133543565	2580	2580	2580	2580	0
374	20241002	132500	133543565	2580	2580	2580	2580	0
375	20241002	132400	133543565	2580	2580	2580	2580	1
376	20241002	132300	133540985	2580	2580	2580	2580	0
377	20241002	132200	133540985	2580	2580	2585	2580	719
378	20241002	132100	131685465	2585	2585	2585	2585	1
379	20241002	132000	131682880	2590	2590	2590	2590	0
380	20241002	131900	131682880	2590	2590	2590	2590	0
381	20241002	131800	131682880	2590	2590	2590	2590	0
382	20241002	131700	131682880	2590	2590	2590	2590	0
383	20241002	131600	131682880	2590	2590	2590	2590	0
384	20241002	131500	131682880	2590	2590	2590	2590	176
385	20241002	131400	131227040	2590	2590	2590	2590	8
386	20241002	131300	131206320	2590	2590	2590	2590	45
387	20241002	131200	131089770	2590	2590	2590	2590	0
388	20241002	131100	131089770	2590	2590	2590	2590	73
389	20241002	131000	130900700	2580	2580	2580	2580	2
390	20241002	130900	130895540	2580	2580	2580	2580	1000
391	20241002	130800	128315540	2580	2580	2580	2580	2
392	20241002	130700	128310380	2580	2580	2580	2580	200
393	20241002	130600	127794380	2585	2585	2585	2585	0
394	20241002	130500	127794380	2585	2585	2585	2585	0
395	20241002	130400	127794380	2585	2585	2585	2585	0
396	20241002	130300	127794380	2585	2585	2585	2585	0
397	20241002	130200	127794380	2585	2585	2585	2585	0
398	20241002	130100	127794380	2585	2585	2585	2585	0
399	20241002	130000	127794380	2585	2585	2585	2585	0
400	20241002	125900	127794380	2585	2585	2585	2585	0
401	20241002	125800	127794380	2585	2585	2585	2585	0
402	20241002	125700	127794380	2585	2585	2585	2585	0
403	20241002	125600	127794380	2585	2585	2585	2585	0
404	20241002	125500	127794380	2585	2585	2585	2585	0
405	20241002	125400	127794380	2585	2585	2585	2585	0
406	20241002	125300	127794380	2585	2585	2585	2585	0
407	20241002	125200	127794380	2585	2585	2585	2585	0
408	20241002	125100	127794380	2585	2585	2585	2585	0
409	20241002	125000	127794380	2585	2585	2585	2585	0
410	20241002	124900	127794380	2585	2585	2585	2585	1
411	20241002	124800	127791795	2590	2590	2590	2590	0
412	20241002	124700	127791795	2590	2590	2590	2590	0
413	20241002	124600	127791795	2590	2590	2590	2590	0
414	20241002	124500	127791795	2590	2590	2590	2590	5
415	20241002	124400	127778845	2590	2590	2590	2590	0
416	20241002	124300	127778845	2590	2590	2590	2590	0
417	20241002	124200	127778845	2590	2590	2590	2590	0
418	20241002	124100	127778845	2590	2590	2590	2590	0
419	20241002	124000	127778845	2590	2590	2590	2590	1
420	20241002	123900	127776255	2590	2590	2590	2590	0
421	20241002	123800	127776255	2590	2580	2590	2580	25
422	20241002	123700	127711745	2580	2580	2580	2580	145
423	20241002	123600	127337645	2585	2585	2585	2585	0
424	20241002	123500	127337645	2585	2585	2585	2585	10
425	20241002	123400	127311795	2585	2585	2585	2585	0
426	20241002	123300	127311795	2585	2585	2585	2585	6
427	20241002	123200	127296285	2580	2580	2580	2580	0
428	20241002	123100	127296285	2580	2580	2580	2580	1
429	20241002	123000	127293705	2580	2580	2580	2580	0
430	20241002	122900	127293705	2580	2580	2580	2580	64
431	20241002	122800	127128585	2580	2580	2580	2580	2
432	20241002	122700	127123425	2580	2580	2580	2580	20
433	20241002	122600	127071825	2575	2575	2575	2575	0
434	20241002	122500	127071825	2575	2575	2575	2575	0
435	20241002	122400	127071825	2575	2575	2575	2575	0
436	20241002	122300	127071825	2575	2575	2575	2575	0
437	20241002	122200	127071825	2575	2575	2575	2575	2
438	20241002	122100	127066675	2575	2575	2575	2575	0
439	20241002	122000	127066675	2575	2575	2575	2575	3
440	20241002	121900	127058950	2580	2580	2580	2580	0
441	20241002	121800	127058950	2580	2580	2580	2580	0
442	20241002	121700	127058950	2580	2580	2580	2580	0
443	20241002	121600	127058950	2580	2580	2580	2580	0
444	20241002	121500	127058950	2580	2580	2580	2580	0
445	20241002	121400	127058950	2580	2580	2580	2580	0
446	20241002	121300	127058950	2580	2580	2580	2580	0
447	20241002	121200	127058950	2580	2580	2580	2580	1
448	20241002	121100	127056370	2575	2575	2575	2575	0
449	20241002	121000	127056370	2575	2575	2575	2575	0
450	20241002	120900	127056370	2575	2575	2575	2575	0
451	20241002	120800	127056370	2575	2575	2575	2575	0
452	20241002	120700	127056370	2575	2575	2575	2575	0
453	20241002	120600	127056370	2575	2575	2575	2575	0
454	20241002	120500	127056370	2575	2575	2575	2575	1
455	20241002	120400	127053795	2570	2570	2570	2570	0
456	20241002	120300	127053795	2570	2570	2570	2570	347
457	20241002	120200	126162005	2570	2570	2570	2570	123
458	20241002	120100	125845895	2570	2570	2570	2570	200
459	20241002	120000	125331895	2570	2570	2570	2570	100
460	20241002	115900	125074895	2570	2570	2570	2570	180
461	20241002	115800	124612295	2570	2570	2570	2570	290
462	20241002	115700	123866995	2570	2570	2570	2570	0
463	20241002	115600	123866995	2570	2570	2570	2570	0
464	20241002	115500	123866995	2570	2570	2570	2570	1
465	20241002	115400	123864425	2570	2570	2570	2570	0
466	20241002	115300	123864425	2570	2580	2580	2570	14
467	20241002	115200	123828325	2580	2580	2580	2580	0
468	20241002	115100	123828325	2580	2580	2580	2580	2025
469	20241002	115000	118603825	2580	2580	2580	2580	0
470	20241002	114900	118603825	2580	2580	2580	2580	0
471	20241002	114800	118603825	2580	2580	2580	2580	0
472	20241002	114700	118603825	2580	2580	2580	2580	0
473	20241002	114600	118603825	2580	2580	2580	2580	0
474	20241002	114500	118603825	2580	2580	2580	2580	12
475	20241002	114400	118572865	2580	2580	2580	2580	0
476	20241002	114300	118572865	2580	2580	2580	2580	0
477	20241002	114200	118572865	2580	2580	2580	2580	0
478	20241002	114100	118572865	2580	2580	2580	2580	0
479	20241002	114000	118572865	2580	2580	2580	2580	0
480	20241002	113900	118572865	2580	2580	2580	2580	200
481	20241002	113800	118056865	2570	2570	2570	2570	0
482	20241002	113700	118056865	2570	2570	2570	2570	0
483	20241002	113600	118056865	2570	2570	2570	2570	30
484	20241002	113500	117979765	2580	2580	2580	2580	1
485	20241002	113400	117977185	2580	2580	2580	2580	0
486	20241002	113300	117977185	2580	2580	2580	2580	0
487	20241002	113200	117977185	2580	2570	2580	2560	1032
488	20241002	113100	115332775	2570	2570	2570	2570	0
489	20241002	113000	115332775	2570	2570	2570	2570	8
490	20241002	112900	115312215	2570	2570	2570	2570	0
491	20241002	112800	115312215	2570	2570	2570	2570	102
492	20241002	112700	115050075	2570	2570	2570	2570	0
493	20241002	112600	115050075	2570	2570	2570	2570	0
494	20241002	112500	115050075	2570	2570	2570	2570	0
495	20241002	112400	115050075	2570	2570	2570	2570	0
496	20241002	112300	115050075	2570	2570	2570	2570	0
497	20241002	112200	115050075	2570	2570	2570	2570	0
498	20241002	112100	115050075	2570	2570	2570	2570	2
499	20241002	112000	115044935	2570	2570	2570	2570	0
500	20241002	111900	115044935	2570	2570	2570	2570	0
501	20241002	111800	115044935	2570	2570	2570	2570	0
502	20241002	111700	115044935	2570	2570	2570	2570	0
503	20241002	111600	115044935	2570	2570	2570	2570	0
504	20241002	111500	115044935	2570	2570	2570	2570	0
505	20241002	111400	115044935	2570	2590	2590	2570	501
506	20241002	111300	113757215	2590	2590	2590	2590	0
507	20241002	111200	113757215	2590	2590	2590	2590	0
508	20241002	111100	113757215	2590	2590	2590	2590	0
509	20241002	111000	113757215	2590	2590	2590	2590	0
510	20241002	110900	113757215	2590	2590	2590	2590	0
511	20241002	110800	113757215	2590	2590	2590	2590	0
512	20241002	110700	113757215	2590	2590	2590	2590	1
513	20241002	110600	113754625	2590	2590	2590	2590	0
514	20241002	110500	113754625	2590	2590	2590	2590	0
515	20241002	110400	113754625	2590	2590	2590	2590	0
516	20241002	110300	113754625	2590	2590	2590	2590	0
517	20241002	110200	113754625	2590	2590	2590	2590	4
518	20241002	110100	113744265	2590	2590	2590	2590	45
519	20241002	110000	113627715	2590	2590	2590	2590	0
520	20241002	105900	113627715	2590	2590	2590	2590	0
521	20241002	105800	113627715	2590	2590	2590	2590	0
522	20241002	105700	113627715	2590	2590	2590	2590	0
523	20241002	105600	113627715	2590	2590	2590	2590	0
524	20241002	105500	113627715	2590	2590	2590	2590	0
525	20241002	105400	113627715	2590	2590	2590	2590	0
526	20241002	105300	113627715	2590	2590	2590	2590	0
527	20241002	105200	113627715	2590	2590	2590	2590	40
528	20241002	105100	113524115	2590	2590	2590	2590	110
529	20241002	105000	113239215	2590	2590	2590	2590	0
530	20241002	104900	113239215	2590	2590	2590	2590	0
531	20241002	104800	113239215	2590	2590	2590	2590	0
532	20241002	104700	113239215	2590	2585	2590	2585	300
533	20241002	104600	112462610	2575	2575	2575	2575	0
534	20241002	104500	112462610	2575	2585	2585	2575	36
535	20241002	104400	112369900	2580	2580	2580	2580	0
536	20241002	104300	112369900	2580	2580	2580	2580	0
537	20241002	104200	112369900	2580	2580	2580	2580	0
538	20241002	104100	112369900	2580	2580	2580	2580	1
539	20241002	104000	112367320	2575	2575	2575	2575	60
540	20241002	103900	112212820	2575	2575	2575	2575	12
541	20241002	103800	112181920	2570	2570	2570	2570	0
542	20241002	103700	112181920	2570	2570	2570	2570	279
543	20241002	103600	111464890	2570	2570	2570	2570	0
544	20241002	103500	111464890	2570	2570	2570	2570	0
545	20241002	103400	111464890	2570	2570	2570	2570	1
546	20241002	103300	111462320	2570	2570	2570	2570	0
547	20241002	103200	111462320	2570	2570	2570	2570	0
548	20241002	103100	111462320	2570	2570	2570	2570	100
549	20241002	103000	111205320	2570	2570	2570	2570	1
550	20241002	102900	111202750	2560	2560	2560	2560	0
551	20241002	102800	111202750	2560	2570	2570	2560	68
552	20241002	102700	111028000	2570	2570	2570	2570	1
553	20241002	102600	111025430	2560	2560	2560	2560	0
554	20241002	102500	111025430	2560	2560	2560	2560	0
555	20241002	102400	111025430	2560	2560	2560	2560	0
556	20241002	102300	111025430	2560	2560	2560	2560	198
557	20241002	102200	110518550	2565	2565	2565	2565	4
558	20241002	102100	110508290	2570	2570	2570	2570	0
559	20241002	102000	110508290	2570	2570	2570	2570	7
560	20241002	101900	110490300	2570	2570	2570	2570	400
561	20241002	101800	109462300	2575	2575	2575	2575	0
562	20241002	101700	109462300	2575	2575	2575	2575	0
563	20241002	101600	109462300	2575	2575	2575	2575	50
564	20241002	101500	109333550	2575	2570	2575	2570	550
565	20241002	101400	107917575	2570	2570	2570	2570	500
566	20241002	101300	106632575	2560	2560	2560	2560	0
567	20241002	101200	106632575	2560	2555	2560	2555	1097
568	20241002	101100	103829565	2555	2555	2555	2555	1
569	20241002	101000	103827010	2555	2550	2555	2550	3305
570	20241002	100900	95395875	2550	2550	2550	2550	3
571	20241002	100800	95388225	2545	2545	2545	2545	5
572	20241002	100700	95375500	2550	2550	2550	2550	0
573	20241002	100600	95375500	2550	2550	2550	2550	0
574	20241002	100500	95375500	2550	2550	2550	2550	74
575	20241002	100400	95186800	2545	2545	2545	2545	0
576	20241002	100300	95186800	2545	2540	2545	2540	1029
577	20241002	100200	92572995	2540	2540	2540	2540	194
578	20241002	100100	92080235	2540	2540	2540	2540	7
579	20241002	100000	92062455	2535	2535	2535	2535	10
580	20241002	095900	92037105	2530	2530	2530	2530	323
581	20241002	095800	91219915	2520	2520	2520	2520	0
582	20241002	095700	91219915	2520	2525	2525	2520	38
583	20241002	095600	91124055	2525	2525	2525	2520	108
584	20241002	095500	90851360	2530	2530	2530	2530	0
585	20241002	095400	90851360	2530	2530	2530	2530	0
586	20241002	095300	90851360	2530	2530	2530	2530	1
587	20241002	095200	90848830	2530	2530	2530	2530	5
588	20241002	095100	90836180	2525	2525	2525	2525	38
589	20241002	095000	90740230	2530	2530	2530	2530	0
590	20241002	094900	90740230	2530	2530	2530	2530	0
591	20241002	094800	90740230	2530	2530	2530	2530	0
592	20241002	094700	90740230	2530	2530	2530	2530	3
593	20241002	094600	90732640	2530	2520	2530	2520	89
594	20241002	094500	90507490	2525	2520	2525	2515	7201
595	20241002	094400	72391480	2530	2520	2530	2520	1481
596	20241002	094300	68659350	2520	2520	2520	2520	0
597	20241002	094200	68659350	2520	2525	2525	2520	577
598	20241002	094100	67204890	2525	2525	2525	2525	0
599	20241002	094000	67204890	2525	2520	2535	2520	133
600	20241002	093900	66869565	2520	2520	2520	2520	220
601	20241002	093800	66315165	2520	2520	2520	2520	0
602	20241002	093700	66315165	2520	2525	2525	2520	1200
603	20241002	093600	63286650	2525	2525	2525	2525	23
604	20241002	093500	63228575	2535	2525	2535	2525	6
605	20241002	093400	63213415	2520	2520	2520	2520	0
606	20241002	093300	63213415	2520	2520	2520	2520	0
607	20241002	093200	63213415	2520	2525	2525	2520	2297
608	20241002	093100	57422495	2525	2525	2525	2525	4
609	20241002	093000	57412395	2520	2520	2520	2520	0
610	20241002	092900	57412395	2520	2525	2525	2520	1001
611	20241002	092800	54887055	2525	2530	2530	2525	487
612	20241002	092700	53657175	2525	2525	2525	2525	324
613	20241002	092600	52839075	2525	2530	2530	2525	414
614	20241002	092500	51793200	2525	2525	2525	2525	0
615	20241002	092400	51793200	2525	2525	2525	2525	600
616	20241002	092300	50278200	2525	2525	2525	2525	38
617	20241002	092200	50182250	2535	2530	2535	2525	1361
618	20241002	092100	46745690	2535	2530	2535	2530	1564
619	20241002	092000	42788755	2530	2535	2535	2530	62
620	20241002	091900	42631835	2530	2530	2530	2530	29
621	20241002	091800	42558465	2530	2530	2530	2530	0
622	20241002	091700	42558465	2530	2535	2535	2530	350
623	20241002	091600	41672915	2530	2530	2530	2530	0
624	20241002	091500	41672915	2530	2530	2530	2530	400
625	20241002	091400	40660915	2530	2535	2550	2530	1334
626	20241002	091300	37278035	2535	2535	2535	2535	189
627	20241002	091200	36798920	2530	2530	2535	2530	1001
628	20241002	091100	34266290	2530	2530	2530	2530	1314
629	20241002	091000	30941870	2540	2530	2540	2530	193
630	20241002	090900	30453315	2535	2535	2535	2535	496
631	20241002	090800	29195955	2535	2540	2540	2535	348
632	20241002	090700	28313750	2540	2540	2540	2540	16
633	20241002	090600	28273110	2530	2530	2530	2530	10
634	20241002	090500	28247810	2530	2545	2550	2530	1114
635	20241002	090400	25426660	2550	2530	2555	2530	784
636	20241002	090300	23433645	2530	2540	2540	2525	1194
637	20241002	090200	20410725	2560	2530	2560	2525	1139
638	20241002	090100	17529090	2565	2550	2570	2535	5121
639	20241002	090000	4477135	2575	2575	2575	2520	1747