KissMeData/054920/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193700	208599040	2490	2490	2490	2490	2590
3	20241010	193600	208599040	2490	2490	2490	2490	0
4	20241010	193500	208599040	2490	2490	2490	2490	0
5	20241010	193400	208599040	2490	2490	2490	2490	0
6	20241010	193300	208599040	2490	2490	2490	2490	0
7	20241010	193200	208599040	2490	2490	2490	2490	0
8	20241010	193100	208599040	2490	2490	2490	2490	0
9	20241010	193000	208599040	2490	2490	2490	2490	0
10	20241010	192900	208599040	2490	2490	2490	2490	0
11	20241010	192800	208599040	2490	2490	2490	2490	0
12	20241010	192700	208599040	2490	2490	2490	2490	0
13	20241010	192600	208599040	2490	2490	2490	2490	0
14	20241010	192500	208599040	2490	2490	2490	2490	0
15	20241010	192400	208599040	2490	2490	2490	2490	0
16	20241010	192300	208599040	2490	2490	2490	2490	0
17	20241010	192200	208599040	2490	2490	2490	2490	0
18	20241010	192100	208599040	2490	2490	2490	2490	0
19	20241010	192000	208599040	2490	2490	2490	2490	0
20	20241010	191900	208599040	2490	2490	2490	2490	0
21	20241010	191800	208599040	2490	2490	2490	2490	0
22	20241010	191700	208599040	2490	2490	2490	2490	0
23	20241010	191600	208599040	2490	2490	2490	2490	0
24	20241010	191500	208599040	2490	2490	2490	2490	0
25	20241010	191400	208599040	2490	2490	2490	2490	0
26	20241010	191300	208599040	2490	2490	2490	2490	0
27	20241010	191200	208599040	2490	2490	2490	2490	0
28	20241010	191100	208599040	2490	2490	2490	2490	0
29	20241010	191000	208599040	2490	2490	2490	2490	0
30	20241010	190900	208599040	2490	2490	2490	2490	0
31	20241010	190800	208599040	2490	2490	2490	2490	0
32	20241010	190700	208599040	2490	2490	2490	2490	2590
33	20241010	190600	208599040	2490	2490	2490	2490	0
34	20241010	190500	208599040	2490	2490	2490	2490	0
35	20241010	190400	208599040	2490	2490	2490	2490	0
36	20241010	190300	208599040	2490	2490	2490	2490	0
37	20241010	190200	208599040	2490	2490	2490	2490	0
38	20241010	190100	208599040	2490	2490	2490	2490	0
39	20241010	190000	208599040	2490	2490	2490	2490	0
40	20241010	185900	208599040	2490	2490	2490	2490	0
41	20241010	185800	208599040	2490	2490	2490	2490	0
42	20241010	185700	208599040	2490	2490	2490	2490	0
43	20241010	185600	208599040	2490	2490	2490	2490	0
44	20241010	185500	208599040	2490	2490	2490	2490	0
45	20241010	185400	208599040	2490	2490	2490	2490	0
46	20241010	185300	208599040	2490	2490	2490	2490	0
47	20241010	185200	208599040	2490	2490	2490	2490	0
48	20241010	185100	208599040	2490	2490	2490	2490	0
49	20241010	185000	208599040	2490	2490	2490	2490	0
50	20241010	184900	208599040	2490	2490	2490	2490	0
51	20241010	184800	208599040	2490	2490	2490	2490	0
52	20241010	184700	208599040	2490	2490	2490	2490	0
53	20241010	184600	208599040	2490	2490	2490	2490	0
54	20241010	184500	208599040	2490	2490	2490	2490	0
55	20241010	184400	208599040	2490	2490	2490	2490	0
56	20241010	184300	208599040	2490	2490	2490	2490	0
57	20241010	184200	208599040	2490	2490	2490	2490	0
58	20241010	184100	208599040	2490	2490	2490	2490	0
59	20241010	184000	208599040	2490	2490	2490	2490	0
60	20241010	183900	208599040	2490	2490	2490	2490	0
61	20241010	183800	208599040	2490	2490	2490	2490	0
62	20241010	183700	208599040	2490	2490	2490	2490	2590
63	20241010	183600	208599040	2490	2490	2490	2490	0
64	20241010	183500	208599040	2490	2490	2490	2490	0
65	20241010	183400	208599040	2490	2490	2490	2490	0
66	20241010	183300	208599040	2490	2490	2490	2490	0
67	20241010	183200	208599040	2490	2490	2490	2490	0
68	20241010	183100	208599040	2490	2490	2490	2490	0
69	20241010	183000	208599040	2490	2490	2490	2490	0
70	20241010	182900	208599040	2490	2490	2490	2490	0
71	20241010	182800	208599040	2490	2490	2490	2490	0
72	20241010	182700	208599040	2490	2490	2490	2490	0
73	20241010	182600	208599040	2490	2490	2490	2490	0
74	20241010	182500	208599040	2490	2490	2490	2490	0
75	20241010	182400	208599040	2490	2490	2490	2490	0
76	20241010	182300	208599040	2490	2490	2490	2490	0
77	20241010	182200	208599040	2490	2490	2490	2490	0
78	20241010	182100	208599040	2490	2490	2490	2490	0
79	20241010	182000	208599040	2490	2490	2490	2490	0
80	20241010	181900	208599040	2490	2490	2490	2490	0
81	20241010	181800	208599040	2490	2490	2490	2490	0
82	20241010	181700	208599040	2490	2490	2490	2490	0
83	20241010	181600	208599040	2490	2490	2490	2490	0
84	20241010	181500	208599040	2490	2490	2490	2490	0
85	20241010	181400	208599040	2490	2490	2490	2490	0
86	20241010	181300	208599040	2490	2490	2490	2490	0
87	20241010	181200	208599040	2490	2490	2490	2490	0
88	20241010	181100	208599040	2490	2490	2490	2490	0
89	20241010	181000	208599040	2490	2490	2490	2490	0
90	20241010	180900	208599040	2490	2490	2490	2490	0
91	20241010	180800	208599040	2490	2490	2490	2490	0
92	20241010	180700	208599040	2490	2490	2490	2490	2590
93	20241010	180600	208599040	2490	2490	2490	2490	0
94	20241010	180500	208599040	2490	2490	2490	2490	0
95	20241010	180400	208599040	2490	2490	2490	2490	0
96	20241010	180300	208599040	2490	2490	2490	2490	0
97	20241010	180200	208599040	2490	2490	2490	2490	0
98	20241010	180100	208599040	2490	2490	2490	2490	0
99	20241010	180000	208599040	2490	2490	2490	2490	0
100	20241010	175900	208599040	2490	2490	2490	2490	0
101	20241010	175800	208599040	2490	2490	2490	2490	0
102	20241010	175700	208599040	2490	2490	2490	2490	0
103	20241010	175600	208599040	2490	2490	2490	2490	0
104	20241010	175500	208599040	2490	2490	2490	2490	0
105	20241010	175400	208599040	2490	2490	2490	2490	0
106	20241010	175300	208599040	2490	2490	2490	2490	0
107	20241010	175200	208599040	2490	2490	2490	2490	0
108	20241010	175100	208599040	2490	2490	2490	2490	0
109	20241010	175000	208599040	2490	2490	2490	2490	0
110	20241010	174900	208599040	2490	2490	2490	2490	0
111	20241010	174800	208599040	2490	2490	2490	2490	0
112	20241010	174700	208599040	2490	2490	2490	2490	0
113	20241010	174600	208599040	2490	2490	2490	2490	0
114	20241010	174500	208599040	2490	2490	2490	2490	0
115	20241010	174400	208599040	2490	2490	2490	2490	0
116	20241010	174300	208599040	2490	2490	2490	2490	0
117	20241010	174200	208599040	2490	2490	2490	2490	0
118	20241010	174100	208599040	2490	2490	2490	2490	0
119	20241010	174000	208599040	2490	2490	2490	2490	0
120	20241010	173900	208599040	2490	2490	2490	2490	0
121	20241010	173800	208599040	2490	2490	2490	2490	0
122	20241010	173700	208599040	2490	2490	2490	2490	2590
123	20241010	173600	208599040	2490	2490	2490	2490	0
124	20241010	173500	208599040	2490	2490	2490	2490	0
125	20241010	173400	208599040	2490	2490	2490	2490	0
126	20241010	173300	208599040	2490	2490	2490	2490	0
127	20241010	173200	208599040	2490	2490	2490	2490	0
128	20241010	173100	208599040	2490	2490	2490	2490	0
129	20241010	173000	208599040	2490	2490	2490	2490	0
130	20241010	172900	208599040	2490	2490	2490	2490	0
131	20241010	172800	208599040	2490	2490	2490	2490	0
132	20241010	172700	208599040	2490	2490	2490	2490	0
133	20241010	172600	208599040	2490	2490	2490	2490	0
134	20241010	172500	208599040	2490	2490	2490	2490	0
135	20241010	172400	208599040	2490	2490	2490	2490	0
136	20241010	172300	208599040	2490	2490	2490	2490	0
137	20241010	172200	208599040	2490	2490	2490	2490	0
138	20241010	172100	208599040	2490	2490	2490	2490	0
139	20241010	172000	208599040	2490	2490	2490	2490	0
140	20241010	171900	208599040	2490	2490	2490	2490	0
141	20241010	171800	208599040	2490	2490	2490	2490	0
142	20241010	171700	208599040	2490	2490	2490	2490	0
143	20241010	171600	208599040	2490	2490	2490	2490	0
144	20241010	171500	208599040	2490	2490	2490	2490	0
145	20241010	171400	208599040	2490	2490	2490	2490	0
146	20241010	171300	208599040	2490	2490	2490	2490	0
147	20241010	171200	208599040	2490	2490	2490	2490	0
148	20241010	171100	208599040	2490	2490	2490	2490	0
149	20241010	171000	208599040	2490	2490	2490	2490	0
150	20241010	170900	208599040	2490	2490	2490	2490	0
151	20241010	170800	208599040	2490	2490	2490	2490	0
152	20241010	170700	208599040	2490	2490	2490	2490	2590
153	20241010	170600	208599040	2490	2490	2490	2490	0
154	20241010	170500	208599040	2490	2490	2490	2490	0
155	20241010	170400	208599040	2490	2490	2490	2490	0
156	20241010	170300	208599040	2490	2490	2490	2490	0
157	20241010	170200	208599040	2490	2490	2490	2490	0
158	20241010	170100	208599040	2490	2490	2490	2490	0
159	20241010	170000	208599040	2490	2490	2490	2490	0
160	20241010	165900	208599040	2490	2490	2490	2490	0
161	20241010	165800	208599040	2490	2490	2490	2490	0
162	20241010	165700	208599040	2490	2490	2490	2490	0
163	20241010	165600	208599040	2490	2490	2490	2490	0
164	20241010	165500	208599040	2490	2490	2490	2490	0
165	20241010	165400	208599040	2490	2490	2490	2490	0
166	20241010	165300	208599040	2490	2490	2490	2490	0
167	20241010	165200	208599040	2490	2490	2490	2490	0
168	20241010	165100	208599040	2490	2490	2490	2490	0
169	20241010	165000	208599040	2490	2490	2490	2490	0
170	20241010	164900	208599040	2490	2490	2490	2490	0
171	20241010	164800	208599040	2490	2490	2490	2490	0
172	20241010	164700	208599040	2490	2490	2490	2490	0
173	20241010	164600	208599040	2490	2490	2490	2490	0
174	20241010	164500	208599040	2490	2490	2490	2490	0
175	20241010	164400	208599040	2490	2490	2490	2490	0
176	20241010	164300	208599040	2490	2490	2490	2490	0
177	20241010	164200	208599040	2490	2490	2490	2490	0
178	20241010	164100	208599040	2490	2490	2490	2490	0
179	20241010	164000	208599040	2490	2490	2490	2490	0
180	20241010	163900	208599040	2490	2490	2490	2490	0
181	20241010	163800	208599040	2490	2490	2490	2490	0
182	20241010	163700	208599040	2490	2490	2490	2490	2590
183	20241010	163600	208599040	2490	2490	2490	2490	0
184	20241010	163500	208599040	2490	2490	2490	2490	0
185	20241010	163400	208599040	2490	2490	2490	2490	0
186	20241010	163300	208599040	2490	2490	2490	2490	0
187	20241010	163200	208599040	2490	2490	2490	2490	0
188	20241010	163100	208599040	2490	2490	2490	2490	0
189	20241010	163000	208599040	2490	2490	2490	2490	0
190	20241010	162900	208599040	2490	2490	2490	2490	0
191	20241010	162800	208599040	2490	2490	2490	2490	0
192	20241010	162700	208599040	2490	2490	2490	2490	0
193	20241010	162600	208599040	2490	2490	2490	2490	0
194	20241010	162500	208599040	2490	2490	2490	2490	0
195	20241010	162400	208599040	2490	2490	2490	2490	0
196	20241010	162300	208599040	2490	2490	2490	2490	0
197	20241010	162200	208599040	2490	2490	2490	2490	0
198	20241010	162100	208599040	2490	2490	2490	2490	0
199	20241010	162000	208599040	2490	2490	2490	2490	0
200	20241010	161900	208599040	2490	2490	2490	2490	0
201	20241010	161800	208599040	2490	2490	2490	2490	0
202	20241010	161700	208599040	2490	2490	2490	2490	0
203	20241010	161600	208599040	2490	2490	2490	2490	0
204	20241010	161500	208599040	2490	2490	2490	2490	0
205	20241010	161400	208599040	2490	2490	2490	2490	0
206	20241010	161300	208599040	2490	2490	2490	2490	0
207	20241010	161200	208599040	2490	2490	2490	2490	0
208	20241010	161100	208599040	2490	2490	2490	2490	0
209	20241010	161000	208599040	2490	2490	2490	2490	0
210	20241010	160900	208599040	2490	2490	2490	2490	0
211	20241010	160800	208599040	2490	2490	2490	2490	0
212	20241010	160700	208599040	2490	2490	2490	2490	2590
213	20241010	160600	208599040	2490	2490	2490	2490	0
214	20241010	160500	208599040	2490	2490	2490	2490	0
215	20241010	160400	208599040	2490	2490	2490	2490	0
216	20241010	160300	208599040	2490	2490	2490	2490	0
217	20241010	160200	208599040	2490	2490	2490	2490	0
218	20241010	160100	208599040	2490	2490	2490	2490	0
219	20241010	160000	208599040	2490	2490	2490	2490	0
220	20241010	155900	208599040	2490	2490	2490	2490	0
221	20241010	155800	208599040	2490	2490	2490	2490	0
222	20241010	155700	208599040	2490	2490	2490	2490	0
223	20241010	155600	208599040	2490	2490	2490	2490	0
224	20241010	155500	208599040	2490	2490	2490	2490	0
225	20241010	155400	208599040	2490	2490	2490	2490	0
226	20241010	155300	208599040	2490	2490	2490	2490	0
227	20241010	155200	208599040	2490	2490	2490	2490	0
228	20241010	155100	208599040	2490	2490	2490	2490	0
229	20241010	155000	208599040	2490	2490	2490	2490	0
230	20241010	154900	208599040	2490	2490	2490	2490	0
231	20241010	154800	208599040	2490	2490	2490	2490	0
232	20241010	154700	208599040	2490	2490	2490	2490	0
233	20241010	154600	208599040	2490	2490	2490	2490	0
234	20241010	154500	208599040	2490	2490	2490	2490	0
235	20241010	154400	208599040	2490	2490	2490	2490	0
236	20241010	154300	208599040	2490	2490	2490	2490	0
237	20241010	154200	208599040	2490	2490	2490	2490	0
238	20241010	154100	208599040	2490	2490	2490	2490	0
239	20241010	154000	208599040	2490	2490	2490	2490	0
240	20241010	153900	208599040	2490	2490	2490	2490	0
241	20241010	153800	208599040	2490	2490	2490	2490	0
242	20241010	153700	208599040	2490	2490	2490	2490	2590
243	20241010	153600	208599040	2490	2490	2490	2490	0
244	20241010	153500	208599040	2490	2490	2490	2490	0
245	20241010	153400	208599040	2490	2490	2490	2490	0
246	20241010	153300	208599040	2490	2490	2490	2490	0
247	20241010	153200	208599040	2490	2490	2490	2490	0
248	20241010	153100	208599040	2490	2490	2490	2490	0
249	20241010	153000	208599040	2490	2490	2490	2490	2590
250	20241010	152900	202149940	2500	2500	2500	2500	0
251	20241010	152800	202149940	2500	2500	2500	2500	0
252	20241010	152700	202149940	2500	2500	2500	2500	0
253	20241010	152600	202149940	2500	2500	2500	2500	0
254	20241010	152500	202149940	2500	2500	2500	2500	0
255	20241010	152400	202149940	2500	2500	2500	2500	0
256	20241010	152300	202149940	2500	2500	2500	2500	0
257	20241010	152200	202149940	2500	2500	2500	2500	0
258	20241010	152100	202149940	2500	2500	2500	2500	0
259	20241010	152000	202149940	2500	2500	2500	2500	0
260	20241010	151900	202149940	2500	2500	2500	2500	1
261	20241010	151800	202147440	2490	2490	2500	2490	262
262	20241010	151700	201494400	2485	2485	2485	2485	300
263	20241010	151600	200748900	2490	2490	2490	2490	27
264	20241010	151500	200681670	2490	2485	2490	2485	413
265	20241010	151400	199655310	2485	2485	2485	2485	466
266	20241010	151300	198497300	2485	2485	2485	2485	0
267	20241010	151200	198497300	2485	2485	2485	2485	803
268	20241010	151100	196501845	2485	2485	2485	2485	321
269	20241010	151000	195704160	2485	2485	2485	2485	0
270	20241010	150900	195704160	2485	2485	2485	2485	100
271	20241010	150800	195455660	2485	2490	2490	2485	1363
272	20241010	150700	192065845	2490	2490	2490	2490	120
273	20241010	150600	191767045	2490	2490	2490	2490	0
274	20241010	150500	191767045	2490	2490	2490	2490	0
275	20241010	150400	191767045	2490	2495	2495	2490	169
276	20241010	150300	191346230	2495	2495	2495	2495	0
277	20241010	150200	191346230	2495	2495	2495	2495	0
278	20241010	150100	191346230	2495	2495	2495	2495	0
279	20241010	150000	191346230	2495	2495	2495	2495	0
280	20241010	145900	191346230	2495	2495	2495	2495	523
281	20241010	145800	190041345	2495	2495	2495	2495	0
282	20241010	145700	190041345	2495	2495	2495	2495	857
283	20241010	145600	187903130	2495	2495	2495	2495	0
284	20241010	145500	187903130	2495	2495	2495	2495	0
285	20241010	145400	187903130	2495	2495	2495	2495	9
286	20241010	145300	187880675	2495	2495	2495	2495	81
287	20241010	145200	187678580	2495	2495	2495	2495	0
288	20241010	145100	187678580	2495	2495	2495	2495	50
289	20241010	145000	187553830	2495	2495	2495	2495	0
290	20241010	144900	187553830	2495	2495	2495	2495	0
291	20241010	144800	187553830	2495	2495	2495	2495	9
292	20241010	144700	187531375	2490	2490	2490	2490	0
293	20241010	144600	187531375	2490	2490	2490	2490	0
294	20241010	144500	187531375	2490	2490	2490	2490	0
295	20241010	144400	187531375	2490	2490	2490	2490	400
296	20241010	144300	186535375	2490	2490	2490	2490	100
297	20241010	144200	186286375	2490	2490	2490	2490	504
298	20241010	144100	185031415	2490	2490	2490	2490	595
299	20241010	144000	183549865	2495	2495	2495	2495	0
300	20241010	143900	183549865	2495	2495	2495	2495	0
301	20241010	143800	183549865	2495	2495	2495	2495	0
302	20241010	143700	183549865	2495	2495	2495	2495	802
303	20241010	143600	181548875	2490	2490	2490	2490	0
304	20241010	143500	181548875	2490	2490	2490	2490	0
305	20241010	143400	181548875	2490	2490	2490	2490	111
306	20241010	143300	181272485	2490	2490	2490	2490	0
307	20241010	143200	181272485	2490	2490	2490	2490	0
308	20241010	143100	181272485	2490	2490	2490	2490	733
309	20241010	143000	179447315	2490	2490	2490	2490	100
310	20241010	142900	179198315	2490	2495	2495	2490	169
311	20241010	142800	178777480	2495	2495	2495	2495	0
312	20241010	142700	178777480	2495	2495	2495	2495	0
313	20241010	142600	178777480	2495	2495	2495	2495	0
314	20241010	142500	178777480	2495	2495	2495	2495	0
315	20241010	142400	178777480	2495	2495	2495	2495	129
316	20241010	142300	178455625	2490	2490	2490	2490	1
317	20241010	142200	178453135	2495	2495	2495	2495	2
318	20241010	142100	178448145	2495	2495	2495	2495	2
319	20241010	142000	178443155	2490	2490	2490	2490	50
320	20241010	141900	178318655	2490	2490	2490	2490	0
321	20241010	141800	178318655	2490	2490	2490	2490	10
322	20241010	141700	178293755	2490	2490	2490	2490	409
323	20241010	141600	177275345	2490	2490	2490	2490	0
324	20241010	141500	177275345	2490	2490	2490	2490	200
325	20241010	141400	176777345	2490	2490	2490	2490	0
326	20241010	141300	176777345	2490	2490	2490	2490	0
327	20241010	141200	176777345	2490	2490	2490	2490	0
328	20241010	141100	176777345	2490	2490	2490	2490	0
329	20241010	141000	176777345	2490	2490	2490	2490	1
330	20241010	140900	176774855	2490	2490	2490	2490	14
331	20241010	140800	176739995	2490	2490	2490	2490	185
332	20241010	140700	176279345	2495	2495	2495	2495	1
333	20241010	140600	176276850	2490	2490	2490	2490	0
334	20241010	140500	176276850	2490	2490	2490	2490	1421
335	20241010	140400	172738560	2495	2495	2495	2495	0
336	20241010	140300	172738560	2495	2495	2495	2495	694
337	20241010	140200	171007030	2495	2495	2495	2495	0
338	20241010	140100	171007030	2495	2495	2495	2495	0
339	20241010	140000	171007030	2495	2495	2495	2495	0
340	20241010	135900	171007030	2495	2495	2495	2495	20
341	20241010	135800	170957130	2500	2500	2500	2500	0
342	20241010	135700	170957130	2500	2500	2500	2500	0
343	20241010	135600	170957130	2500	2500	2500	2500	74
344	20241010	135500	170772130	2500	2495	2500	2495	79
345	20241010	135400	170574825	2500	2500	2500	2500	0
346	20241010	135300	170574825	2500	2500	2500	2500	0
347	20241010	135200	170574825	2500	2500	2500	2500	0
348	20241010	135100	170574825	2500	2500	2500	2500	0
349	20241010	135000	170574825	2500	2500	2500	2500	50
350	20241010	134900	170449825	2500	2500	2500	2500	0
351	20241010	134800	170449825	2500	2500	2500	2500	0
352	20241010	134700	170449825	2500	2500	2500	2500	202
353	20241010	134600	169944825	2500	2500	2500	2500	1
354	20241010	134500	169942325	2500	2500	2500	2500	0
355	20241010	134400	169942325	2500	2500	2500	2500	19
356	20241010	134300	169894825	2500	2500	2500	2500	2
357	20241010	134200	169889825	2495	2495	2495	2495	0
358	20241010	134100	169889825	2495	2495	2495	2495	0
359	20241010	134000	169889825	2495	2495	2495	2495	0
360	20241010	133900	169889825	2495	2495	2495	2495	0
361	20241010	133800	169889825	2495	2495	2495	2495	0
362	20241010	133700	169889825	2495	2495	2495	2495	0
363	20241010	133600	169889825	2495	2495	2495	2495	0
364	20241010	133500	169889825	2495	2495	2495	2495	0
365	20241010	133400	169889825	2495	2495	2495	2495	0
366	20241010	133300	169889825	2495	2495	2495	2495	0
367	20241010	133200	169889825	2495	2495	2495	2495	0
368	20241010	133100	169889825	2495	2495	2495	2495	0
369	20241010	133000	169889825	2495	2495	2495	2495	0
370	20241010	132900	169889825	2495	2495	2495	2495	0
371	20241010	132800	169889825	2495	2495	2495	2495	3412
372	20241010	132700	161376885	2495	2490	2495	2490	125
373	20241010	132600	161065360	2490	2490	2490	2490	1306
374	20241010	132500	157813420	2495	2495	2495	2495	233
375	20241010	132400	157232085	2495	2495	2495	2495	0
376	20241010	132300	157232085	2495	2495	2495	2495	3
377	20241010	132200	157224600	2500	2500	2500	2500	0
378	20241010	132100	157224600	2500	2500	2500	2500	0
379	20241010	132000	157224600	2500	2500	2500	2500	10
380	20241010	131900	157199600	2495	2495	2495	2495	0
381	20241010	131800	157199600	2495	2495	2495	2495	0
382	20241010	131700	157199600	2495	2495	2495	2495	0
383	20241010	131600	157199600	2495	2495	2495	2495	709
384	20241010	131500	155430645	2495	2495	2495	2495	1
385	20241010	131400	155428150	2495	2495	2495	2495	0
386	20241010	131300	155428150	2495	2495	2495	2495	0
387	20241010	131200	155428150	2495	2495	2495	2495	0
388	20241010	131100	155428150	2495	2495	2495	2495	0
389	20241010	131000	155428150	2495	2495	2495	2495	0
390	20241010	130900	155428150	2495	2495	2495	2495	0
391	20241010	130800	155428150	2495	2495	2495	2495	0
392	20241010	130700	155428150	2495	2495	2495	2495	0
393	20241010	130600	155428150	2495	2495	2495	2495	0
394	20241010	130500	155428150	2495	2495	2495	2495	0
395	20241010	130400	155428150	2495	2495	2495	2495	1700
396	20241010	130300	151186650	2495	2495	2495	2495	0
397	20241010	130200	151186650	2495	2495	2495	2495	0
398	20241010	130100	151186650	2495	2495	2495	2495	0
399	20241010	130000	151186650	2495	2495	2495	2495	0
400	20241010	125900	151186650	2495	2495	2495	2495	0
401	20241010	125800	151186650	2495	2510	2510	2495	104
402	20241010	125700	150926885	2510	2510	2510	2510	12
403	20241010	125600	150896765	2510	2510	2510	2510	0
404	20241010	125500	150896765	2510	2510	2510	2510	0
405	20241010	125400	150896765	2510	2510	2510	2510	0
406	20241010	125300	150896765	2510	2510	2510	2510	0
407	20241010	125200	150896765	2510	2510	2510	2510	1
408	20241010	125100	150894255	2495	2495	2495	2495	0
409	20241010	125000	150894255	2495	2495	2495	2495	500
410	20241010	124900	149646755	2505	2505	2505	2505	10
411	20241010	124800	149621705	2505	2505	2505	2505	0
412	20241010	124700	149621705	2505	2505	2505	2505	0
413	20241010	124600	149621705	2505	2505	2505	2505	0
414	20241010	124500	149621705	2505	2505	2505	2505	0
415	20241010	124400	149621705	2505	2495	2505	2495	2636
416	20241010	124300	143044700	2495	2495	2495	2495	3232
417	20241010	124200	134980860	2495	2495	2495	2495	35
418	20241010	124100	134893535	2500	2500	2500	2500	0
419	20241010	124000	134893535	2500	2500	2500	2500	0
420	20241010	123900	134893535	2500	2495	2500	2495	2
421	20241010	123800	134888540	2500	2500	2500	2500	0
422	20241010	123700	134888540	2500	2500	2500	2500	0
423	20241010	123600	134888540	2500	2500	2500	2500	20
424	20241010	123500	134838540	2500	2500	2500	2500	2
425	20241010	123400	134833540	2495	2495	2495	2495	0
426	20241010	123300	134833540	2495	2495	2495	2495	0
427	20241010	123200	134833540	2495	2500	2500	2495	883
428	20241010	123100	132629955	2495	2495	2495	2495	0
429	20241010	123000	132629955	2495	2495	2495	2495	650
430	20241010	122900	131008205	2500	2500	2500	2500	117
431	20241010	122800	130715705	2500	2500	2500	2500	0
432	20241010	122700	130715705	2500	2500	2500	2500	0
433	20241010	122600	130715705	2500	2500	2500	2500	0
434	20241010	122500	130715705	2500	2500	2500	2500	0
435	20241010	122400	130715705	2500	2500	2500	2500	100
436	20241010	122300	130465705	2500	2500	2500	2500	4
437	20241010	122200	130455705	2505	2505	2505	2505	0
438	20241010	122100	130455705	2505	2505	2505	2505	0
439	20241010	122000	130455705	2505	2505	2505	2505	1062
440	20241010	121900	127795395	2505	2505	2505	2505	0
441	20241010	121800	127795395	2505	2505	2505	2505	0
442	20241010	121700	127795395	2505	2505	2505	2505	0
443	20241010	121600	127795395	2505	2505	2505	2505	0
444	20241010	121500	127795395	2505	2505	2505	2505	0
445	20241010	121400	127795395	2505	2505	2505	2505	0
446	20241010	121300	127795395	2505	2505	2505	2505	0
447	20241010	121200	127795395	2505	2505	2505	2505	0
448	20241010	121100	127795395	2505	2505	2505	2505	53
449	20241010	121000	127662630	2510	2510	2510	2510	243
450	20241010	120900	127052700	2510	2510	2510	2510	467
451	20241010	120800	125880530	2510	2510	2510	2510	0
452	20241010	120700	125880530	2510	2510	2510	2510	0
453	20241010	120600	125880530	2510	2510	2510	2510	0
454	20241010	120500	125880530	2510	2510	2510	2510	0
455	20241010	120400	125880530	2510	2510	2510	2510	0
456	20241010	120300	125880530	2510	2510	2510	2510	0
457	20241010	120200	125880530	2510	2510	2510	2510	1
458	20241010	120100	125878020	2510	2510	2510	2510	0
459	20241010	120000	125878020	2510	2510	2510	2510	0
460	20241010	115900	125878020	2510	2510	2510	2510	2
461	20241010	115800	125873000	2510	2510	2510	2510	225
462	20241010	115700	125308250	2510	2510	2510	2510	896
463	20241010	115600	123059290	2510	2510	2510	2510	300
464	20241010	115500	122306290	2510	2510	2510	2510	0
465	20241010	115400	122306290	2510	2510	2510	2510	0
466	20241010	115300	122306290	2510	2510	2510	2510	50
467	20241010	115200	122180790	2515	2515	2515	2515	0
468	20241010	115100	122180790	2515	2515	2515	2515	396
469	20241010	115000	121184850	2520	2520	2520	2520	0
470	20241010	114900	121184850	2520	2520	2520	2520	11
471	20241010	114800	121157130	2520	2520	2520	2520	39
472	20241010	114700	121058850	2525	2525	2525	2525	0
473	20241010	114600	121058850	2525	2525	2525	2525	0
474	20241010	114500	121058850	2525	2525	2525	2525	0
475	20241010	114400	121058850	2525	2525	2525	2525	0
476	20241010	114300	121058850	2525	2525	2525	2525	0
477	20241010	114200	121058850	2525	2525	2525	2525	0
478	20241010	114100	121058850	2525	2525	2525	2525	10
479	20241010	114000	121033600	2515	2515	2515	2515	79
480	20241010	113900	120834915	2515	2515	2515	2515	0
481	20241010	113800	120834915	2515	2515	2515	2515	0
482	20241010	113700	120834915	2515	2515	2515	2515	0
483	20241010	113600	120834915	2515	2515	2515	2515	0
484	20241010	113500	120834915	2515	2515	2515	2515	0
485	20241010	113400	120834915	2515	2515	2515	2515	0
486	20241010	113300	120834915	2515	2515	2515	2515	0
487	20241010	113200	120834915	2515	2515	2515	2515	0
488	20241010	113100	120834915	2515	2515	2515	2515	0
489	20241010	113000	120834915	2515	2515	2515	2515	0
490	20241010	112900	120834915	2515	2515	2515	2515	0
491	20241010	112800	120834915	2515	2515	2515	2515	0
492	20241010	112700	120834915	2515	2515	2515	2515	0
493	20241010	112600	120834915	2515	2515	2515	2515	0
494	20241010	112500	120834915	2515	2515	2515	2515	0
495	20241010	112400	120834915	2515	2515	2515	2515	0
496	20241010	112300	120834915	2515	2515	2515	2515	0
497	20241010	112200	120834915	2515	2515	2515	2515	0
498	20241010	112100	120834915	2515	2515	2515	2515	15
499	20241010	112000	120797190	2515	2515	2515	2515	0
500	20241010	111900	120797190	2515	2515	2515	2515	0
501	20241010	111800	120797190	2515	2515	2515	2515	0
502	20241010	111700	120797190	2515	2515	2515	2515	0
503	20241010	111600	120797190	2515	2525	2525	2515	7
504	20241010	111500	120779565	2515	2515	2515	2515	0
505	20241010	111400	120779565	2515	2515	2515	2515	0
506	20241010	111300	120779565	2515	2515	2515	2515	0
507	20241010	111200	120779565	2515	2515	2515	2515	0
508	20241010	111100	120779565	2515	2515	2515	2515	0
509	20241010	111000	120779565	2515	2515	2515	2515	5
510	20241010	110900	120766990	2515	2515	2515	2515	64
511	20241010	110800	120606030	2515	2515	2515	2515	0
512	20241010	110700	120606030	2515	2515	2515	2515	0
513	20241010	110600	120606030	2515	2520	2520	2515	600
514	20241010	110500	119096965	2520	2520	2520	2520	188
515	20241010	110400	118623205	2515	2515	2515	2515	0
516	20241010	110300	118623205	2515	2515	2515	2515	0
517	20241010	110200	118623205	2515	2515	2515	2515	107
518	20241010	110100	118354100	2515	2515	2515	2515	0
519	20241010	110000	118354100	2515	2515	2515	2515	4
520	20241010	105900	118344040	2520	2520	2520	2520	0
521	20241010	105800	118344040	2520	2520	2520	2520	200
522	20241010	105700	117840040	2515	2510	2515	2510	262
523	20241010	105600	117181120	2510	2510	2510	2510	1
524	20241010	105500	117178610	2510	2505	2510	2505	511
525	20241010	105400	115896005	2505	2505	2505	2505	0
526	20241010	105300	115896005	2505	2505	2505	2505	824
527	20241010	105200	113831885	2495	2495	2495	2495	0
528	20241010	105100	113831885	2495	2500	2500	2495	323
529	20241010	105000	113025340	2505	2505	2505	2505	0
530	20241010	104900	113025340	2505	2505	2505	2505	0
531	20241010	104800	113025340	2505	2505	2505	2505	8
532	20241010	104700	113005300	2505	2505	2505	2505	0
533	20241010	104600	113005300	2505	2505	2505	2505	0
534	20241010	104500	113005300	2505	2505	2505	2505	0
535	20241010	104400	113005300	2505	2500	2505	2500	598
536	20241010	104300	111510080	2495	2495	2495	2495	0
537	20241010	104200	111510080	2495	2495	2495	2495	270
538	20241010	104100	110836430	2495	2495	2495	2495	112
539	20241010	104000	110556990	2495	2495	2495	2495	1
540	20241010	103900	110554495	2490	2490	2490	2490	0
541	20241010	103800	110554495	2490	2490	2490	2490	0
542	20241010	103700	110554495	2490	2490	2490	2490	0
543	20241010	103600	110554495	2490	2490	2490	2490	0
544	20241010	103500	110554495	2490	2490	2490	2490	0
545	20241010	103400	110554495	2490	2490	2490	2490	0
546	20241010	103300	110554495	2490	2490	2490	2490	166
547	20241010	103200	110141155	2490	2490	2490	2490	0
548	20241010	103100	110141155	2490	2490	2490	2490	100
549	20241010	103000	109892155	2500	2500	2500	2500	0
550	20241010	102900	109892155	2500	2500	2500	2500	0
551	20241010	102800	109892155	2500	2500	2500	2500	0
552	20241010	102700	109892155	2500	2500	2500	2500	5
553	20241010	102600	109879655	2500	2500	2500	2500	10
554	20241010	102500	109854655	2500	2500	2500	2500	1
555	20241010	102400	109852155	2500	2500	2500	2500	0
556	20241010	102300	109852155	2500	2500	2500	2500	5
557	20241010	102200	109839655	2485	2490	2500	2485	62
558	20241010	102100	109685320	2495	2495	2495	2495	5
559	20241010	102000	109672845	2495	2495	2495	2495	0
560	20241010	101900	109672845	2495	2495	2495	2495	1
561	20241010	101800	109670350	2500	2500	2500	2500	0
562	20241010	101700	109670350	2500	2500	2500	2500	1
563	20241010	101600	109667850	2485	2485	2485	2485	0
564	20241010	101500	109667850	2485	2485	2485	2485	0
565	20241010	101400	109667850	2485	2500	2500	2485	5694
566	20241010	101300	95493295	2500	2500	2500	2500	0
567	20241010	101200	95493295	2500	2500	2500	2500	0
568	20241010	101100	95493295	2500	2500	2500	2500	0
569	20241010	101000	95493295	2500	2515	2515	2500	439
570	20241010	100900	94395570	2515	2515	2515	2515	3
571	20241010	100800	94388025	2500	2500	2500	2500	11
572	20241010	100700	94360525	2500	2500	2500	2500	1
573	20241010	100600	94358025	2515	2515	2515	2515	0
574	20241010	100500	94358025	2515	2515	2515	2515	283
575	20241010	100400	93646280	2505	2505	2505	2505	10
576	20241010	100300	93621230	2505	2505	2505	2505	159
577	20241010	100200	93222935	2505	2505	2505	2505	0
578	20241010	100100	93222935	2505	2505	2505	2505	100
579	20241010	100000	92972435	2505	2505	2505	2505	40
580	20241010	095900	92872235	2505	2500	2505	2500	13
581	20241010	095800	92839715	2500	2500	2500	2500	2
582	20241010	095700	92834715	2500	2500	2500	2500	0
583	20241010	095600	92834715	2500	2500	2500	2500	0
584	20241010	095500	92834715	2500	2500	2500	2500	233
585	20241010	095400	92252215	2490	2495	2495	2490	1085
586	20241010	095300	89545410	2495	2495	2495	2495	37
587	20241010	095200	89453095	2490	2500	2500	2490	111
588	20241010	095100	89175655	2495	2495	2495	2495	5
589	20241010	095000	89163180	2495	2495	2495	2495	0
590	20241010	094900	89163180	2495	2495	2495	2495	16
591	20241010	094800	89123260	2495	2495	2500	2495	202
592	20241010	094700	88619265	2495	2490	2495	2490	136
593	20241010	094600	88280020	2495	2495	2495	2495	49
594	20241010	094500	88157765	2495	2495	2495	2495	129
595	20241010	094400	87835910	2495	2495	2495	2490	42
596	20241010	094300	87731150	2500	2495	2500	2495	230
597	20241010	094200	87157275	2500	2495	2500	2495	228
598	20241010	094100	86588380	2500	2500	2500	2500	1
599	20241010	094000	86585880	2500	2500	2500	2500	81
600	20241010	093900	86383380	2505	2505	2505	2505	0
601	20241010	093800	86383380	2505	2505	2505	2505	1
602	20241010	093700	86380875	2505	2505	2505	2505	8
603	20241010	093600	86360835	2490	2490	2490	2490	1016
604	20241010	093500	83830995	2490	2495	2495	2490	901
605	20241010	093400	81587150	2490	2490	2490	2490	0
606	20241010	093300	81587150	2490	2490	2490	2490	0
607	20241010	093200	81587150	2490	2490	2490	2490	0
608	20241010	093100	81587150	2490	2490	2490	2490	4
609	20241010	093000	81577190	2490	2490	2490	2490	287
610	20241010	092900	80862560	2490	2490	2490	2490	0
611	20241010	092800	80862560	2490	2495	2495	2490	186
612	20241010	092700	80399325	2485	2485	2485	2485	0
613	20241010	092600	80399325	2485	2500	2500	2485	3499
614	20241010	092500	71672160	2495	2495	2495	2495	0
615	20241010	092400	71672160	2495	2495	2495	2495	46
616	20241010	092300	71557390	2495	2505	2505	2450	12480
617	20241010	092200	40458890	2505	2510	2510	2505	1307
618	20241010	092100	37184440	2505	2505	2505	2505	0
619	20241010	092000	37184440	2505	2515	2515	2505	276
620	20241010	091900	36491145	2505	2515	2515	2505	725
621	20241010	091800	34674665	2515	2510	2515	2510	2115
622	20241010	091700	29355670	2505	2535	2535	2505	8643
623	20241010	091600	7577170	2530	2530	2530	2530	0
624	20241010	091500	7577170	2530	2530	2530	2530	0
625	20241010	091400	7577170	2530	2530	2530	2530	0
626	20241010	091300	7577170	2530	2530	2530	2530	0
627	20241010	091200	7577170	2530	2530	2530	2530	0
628	20241010	091100	7577170	2530	2530	2530	2530	117
629	20241010	091000	7281160	2530	2530	2530	2530	337
630	20241010	090900	6428550	2530	2530	2530	2530	141
631	20241010	090800	6071820	2530	2555	2555	2530	316
632	20241010	090700	5269690	2545	2545	2545	2545	123
633	20241010	090600	4956655	2555	2555	2555	2555	50
634	20241010	090500	4828905	2550	2550	2550	2550	0
635	20241010	090400	4828905	2550	2550	2550	2550	0
636	20241010	090300	4828905	2550	2550	2550	2550	300
637	20241010	090200	4063905	2545	2545	2545	2545	30
638	20241010	090100	3987555	2535	2535	2535	2535	0
639	20241010	090000	3987555	2535	2535	2535	2535	1573