KissMeData/075970/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195300	188957450	2530	2530	2530	2530	2459
3	20241011	195200	188957450	2530	2530	2530	2530	0
4	20241011	195100	188957450	2530	2530	2530	2530	0
5	20241011	195000	188957450	2530	2530	2530	2530	0
6	20241011	194900	188957450	2530	2530	2530	2530	0
7	20241011	194800	188957450	2530	2530	2530	2530	0
8	20241011	194700	188957450	2530	2530	2530	2530	0
9	20241011	194600	188957450	2530	2530	2530	2530	0
10	20241011	194500	188957450	2530	2530	2530	2530	0
11	20241011	194400	188957450	2530	2530	2530	2530	0
12	20241011	194300	188957450	2530	2530	2530	2530	0
13	20241011	194200	188957450	2530	2530	2530	2530	0
14	20241011	194100	188957450	2530	2530	2530	2530	0
15	20241011	194000	188957450	2530	2530	2530	2530	0
16	20241011	193900	188957450	2530	2530	2530	2530	0
17	20241011	193800	188957450	2530	2530	2530	2530	0
18	20241011	193700	188957450	2530	2530	2530	2530	0
19	20241011	193600	188957450	2530	2530	2530	2530	0
20	20241011	193500	188957450	2530	2530	2530	2530	0
21	20241011	193400	188957450	2530	2530	2530	2530	0
22	20241011	193300	188957450	2530	2530	2530	2530	0
23	20241011	193200	188957450	2530	2530	2530	2530	0
24	20241011	193100	188957450	2530	2530	2530	2530	0
25	20241011	193000	188957450	2530	2530	2530	2530	0
26	20241011	192900	188957450	2530	2530	2530	2530	0
27	20241011	192800	188957450	2530	2530	2530	2530	0
28	20241011	192700	188957450	2530	2530	2530	2530	0
29	20241011	192600	188957450	2530	2530	2530	2530	0
30	20241011	192500	188957450	2530	2530	2530	2530	0
31	20241011	192400	188957450	2530	2530	2530	2530	0
32	20241011	192300	188957450	2530	2530	2530	2530	2459
33	20241011	192200	188957450	2530	2530	2530	2530	0
34	20241011	192100	188957450	2530	2530	2530	2530	0
35	20241011	192000	188957450	2530	2530	2530	2530	0
36	20241011	191900	188957450	2530	2530	2530	2530	0
37	20241011	191800	188957450	2530	2530	2530	2530	0
38	20241011	191700	188957450	2530	2530	2530	2530	0
39	20241011	191600	188957450	2530	2530	2530	2530	0
40	20241011	191500	188957450	2530	2530	2530	2530	0
41	20241011	191400	188957450	2530	2530	2530	2530	0
42	20241011	191300	188957450	2530	2530	2530	2530	0
43	20241011	191200	188957450	2530	2530	2530	2530	0
44	20241011	191100	188957450	2530	2530	2530	2530	0
45	20241011	191000	188957450	2530	2530	2530	2530	0
46	20241011	190900	188957450	2530	2530	2530	2530	0
47	20241011	190800	188957450	2530	2530	2530	2530	0
48	20241011	190700	188957450	2530	2530	2530	2530	0
49	20241011	190600	188957450	2530	2530	2530	2530	0
50	20241011	190500	188957450	2530	2530	2530	2530	0
51	20241011	190400	188957450	2530	2530	2530	2530	0
52	20241011	190300	188957450	2530	2530	2530	2530	0
53	20241011	190200	188957450	2530	2530	2530	2530	0
54	20241011	190100	188957450	2530	2530	2530	2530	0
55	20241011	190000	188957450	2530	2530	2530	2530	0
56	20241011	185900	188957450	2530	2530	2530	2530	0
57	20241011	185800	188957450	2530	2530	2530	2530	0
58	20241011	185700	188957450	2530	2530	2530	2530	0
59	20241011	185600	188957450	2530	2530	2530	2530	0
60	20241011	185500	188957450	2530	2530	2530	2530	0
61	20241011	185400	188957450	2530	2530	2530	2530	0
62	20241011	185300	188957450	2530	2530	2530	2530	2459
63	20241011	185200	188957450	2530	2530	2530	2530	0
64	20241011	185100	188957450	2530	2530	2530	2530	0
65	20241011	185000	188957450	2530	2530	2530	2530	0
66	20241011	184900	188957450	2530	2530	2530	2530	0
67	20241011	184800	188957450	2530	2530	2530	2530	0
68	20241011	184700	188957450	2530	2530	2530	2530	0
69	20241011	184600	188957450	2530	2530	2530	2530	0
70	20241011	184500	188957450	2530	2530	2530	2530	0
71	20241011	184400	188957450	2530	2530	2530	2530	0
72	20241011	184300	188957450	2530	2530	2530	2530	0
73	20241011	184200	188957450	2530	2530	2530	2530	0
74	20241011	184100	188957450	2530	2530	2530	2530	0
75	20241011	184000	188957450	2530	2530	2530	2530	0
76	20241011	183900	188957450	2530	2530	2530	2530	0
77	20241011	183800	188957450	2530	2530	2530	2530	0
78	20241011	183700	188957450	2530	2530	2530	2530	0
79	20241011	183600	188957450	2530	2530	2530	2530	0
80	20241011	183500	188957450	2530	2530	2530	2530	0
81	20241011	183400	188957450	2530	2530	2530	2530	0
82	20241011	183300	188957450	2530	2530	2530	2530	0
83	20241011	183200	188957450	2530	2530	2530	2530	0
84	20241011	183100	188957450	2530	2530	2530	2530	0
85	20241011	183000	188957450	2530	2530	2530	2530	0
86	20241011	182900	188957450	2530	2530	2530	2530	0
87	20241011	182800	188957450	2530	2530	2530	2530	0
88	20241011	182700	188957450	2530	2530	2530	2530	0
89	20241011	182600	188957450	2530	2530	2530	2530	0
90	20241011	182500	188957450	2530	2530	2530	2530	0
91	20241011	182400	188957450	2530	2530	2530	2530	0
92	20241011	182300	188957450	2530	2530	2530	2530	2459
93	20241011	182200	188957450	2530	2530	2530	2530	0
94	20241011	182100	188957450	2530	2530	2530	2530	0
95	20241011	182000	188957450	2530	2530	2530	2530	0
96	20241011	181900	188957450	2530	2530	2530	2530	0
97	20241011	181800	188957450	2530	2530	2530	2530	0
98	20241011	181700	188957450	2530	2530	2530	2530	0
99	20241011	181600	188957450	2530	2530	2530	2530	0
100	20241011	181500	188957450	2530	2530	2530	2530	0
101	20241011	181400	188957450	2530	2530	2530	2530	0
102	20241011	181300	188957450	2530	2530	2530	2530	0
103	20241011	181200	188957450	2530	2530	2530	2530	0
104	20241011	181100	188957450	2530	2530	2530	2530	0
105	20241011	181000	188957450	2530	2530	2530	2530	0
106	20241011	180900	188957450	2530	2530	2530	2530	0
107	20241011	180800	188957450	2530	2530	2530	2530	0
108	20241011	180700	188957450	2530	2530	2530	2530	0
109	20241011	180600	188957450	2530	2530	2530	2530	0
110	20241011	180500	188957450	2530	2530	2530	2530	0
111	20241011	180400	188957450	2530	2530	2530	2530	0
112	20241011	180300	188957450	2530	2530	2530	2530	0
113	20241011	180200	188957450	2530	2530	2530	2530	0
114	20241011	180100	188957450	2530	2530	2530	2530	0
115	20241011	180000	188957450	2530	2530	2530	2530	0
116	20241011	175900	188957450	2530	2530	2530	2530	0
117	20241011	175800	188957450	2530	2530	2530	2530	0
118	20241011	175700	188957450	2530	2530	2530	2530	0
119	20241011	175600	188957450	2530	2530	2530	2530	0
120	20241011	175500	188957450	2530	2530	2530	2530	0
121	20241011	175400	188957450	2530	2530	2530	2530	0
122	20241011	175300	188957450	2530	2530	2530	2530	2459
123	20241011	175200	188957450	2530	2530	2530	2530	0
124	20241011	175100	188957450	2530	2530	2530	2530	0
125	20241011	175000	188957450	2530	2530	2530	2530	0
126	20241011	174900	188957450	2530	2530	2530	2530	0
127	20241011	174800	188957450	2530	2530	2530	2530	0
128	20241011	174700	188957450	2530	2530	2530	2530	0
129	20241011	174600	188957450	2530	2530	2530	2530	0
130	20241011	174500	188957450	2530	2530	2530	2530	0
131	20241011	174400	188957450	2530	2530	2530	2530	0
132	20241011	174300	188957450	2530	2530	2530	2530	0
133	20241011	174200	188957450	2530	2530	2530	2530	0
134	20241011	174100	188957450	2530	2530	2530	2530	0
135	20241011	174000	188957450	2530	2530	2530	2530	0
136	20241011	173900	188957450	2530	2530	2530	2530	0
137	20241011	173800	188957450	2530	2530	2530	2530	0
138	20241011	173700	188957450	2530	2530	2530	2530	0
139	20241011	173600	188957450	2530	2530	2530	2530	0
140	20241011	173500	188957450	2530	2530	2530	2530	0
141	20241011	173400	188957450	2530	2530	2530	2530	0
142	20241011	173300	188957450	2530	2530	2530	2530	0
143	20241011	173200	188957450	2530	2530	2530	2530	0
144	20241011	173100	188957450	2530	2530	2530	2530	0
145	20241011	173000	188957450	2530	2530	2530	2530	0
146	20241011	172900	188957450	2530	2530	2530	2530	0
147	20241011	172800	188957450	2530	2530	2530	2530	0
148	20241011	172700	188957450	2530	2530	2530	2530	0
149	20241011	172600	188957450	2530	2530	2530	2530	0
150	20241011	172500	188957450	2530	2530	2530	2530	0
151	20241011	172400	188957450	2530	2530	2530	2530	0
152	20241011	172300	188957450	2530	2530	2530	2530	2459
153	20241011	172200	188957450	2530	2530	2530	2530	0
154	20241011	172100	188957450	2530	2530	2530	2530	0
155	20241011	172000	188957450	2530	2530	2530	2530	0
156	20241011	171900	188957450	2530	2530	2530	2530	0
157	20241011	171800	188957450	2530	2530	2530	2530	0
158	20241011	171700	188957450	2530	2530	2530	2530	0
159	20241011	171600	188957450	2530	2530	2530	2530	0
160	20241011	171500	188957450	2530	2530	2530	2530	0
161	20241011	171400	188957450	2530	2530	2530	2530	0
162	20241011	171300	188957450	2530	2530	2530	2530	0
163	20241011	171200	188957450	2530	2530	2530	2530	0
164	20241011	171100	188957450	2530	2530	2530	2530	0
165	20241011	171000	188957450	2530	2530	2530	2530	0
166	20241011	170900	188957450	2530	2530	2530	2530	0
167	20241011	170800	188957450	2530	2530	2530	2530	0
168	20241011	170700	188957450	2530	2530	2530	2530	0
169	20241011	170600	188957450	2530	2530	2530	2530	0
170	20241011	170500	188957450	2530	2530	2530	2530	0
171	20241011	170400	188957450	2530	2530	2530	2530	0
172	20241011	170300	188957450	2530	2530	2530	2530	0
173	20241011	170200	188957450	2530	2530	2530	2530	0
174	20241011	170100	188957450	2530	2530	2530	2530	0
175	20241011	170000	188957450	2530	2530	2530	2530	0
176	20241011	165900	188957450	2530	2530	2530	2530	0
177	20241011	165800	188957450	2530	2530	2530	2530	0
178	20241011	165700	188957450	2530	2530	2530	2530	0
179	20241011	165600	188957450	2530	2530	2530	2530	0
180	20241011	165500	188957450	2530	2530	2530	2530	0
181	20241011	165400	188957450	2530	2530	2530	2530	0
182	20241011	165300	188957450	2530	2530	2530	2530	2459
183	20241011	165200	188957450	2530	2530	2530	2530	0
184	20241011	165100	188957450	2530	2530	2530	2530	0
185	20241011	165000	188957450	2530	2530	2530	2530	0
186	20241011	164900	188957450	2530	2530	2530	2530	0
187	20241011	164800	188957450	2530	2530	2530	2530	0
188	20241011	164700	188957450	2530	2530	2530	2530	0
189	20241011	164600	188957450	2530	2530	2530	2530	0
190	20241011	164500	188957450	2530	2530	2530	2530	0
191	20241011	164400	188957450	2530	2530	2530	2530	0
192	20241011	164300	188957450	2530	2530	2530	2530	0
193	20241011	164200	188957450	2530	2530	2530	2530	0
194	20241011	164100	188957450	2530	2530	2530	2530	0
195	20241011	164000	188957450	2530	2530	2530	2530	0
196	20241011	163900	188957450	2530	2530	2530	2530	0
197	20241011	163800	188957450	2530	2530	2530	2530	0
198	20241011	163700	188957450	2530	2530	2530	2530	0
199	20241011	163600	188957450	2530	2530	2530	2530	0
200	20241011	163500	188957450	2530	2530	2530	2530	0
201	20241011	163400	188957450	2530	2530	2530	2530	0
202	20241011	163300	188957450	2530	2530	2530	2530	0
203	20241011	163200	188957450	2530	2530	2530	2530	0
204	20241011	163100	188957450	2530	2530	2530	2530	0
205	20241011	163000	188957450	2530	2530	2530	2530	0
206	20241011	162900	188957450	2530	2530	2530	2530	0
207	20241011	162800	188957450	2530	2530	2530	2530	0
208	20241011	162700	188957450	2530	2530	2530	2530	0
209	20241011	162600	188957450	2530	2530	2530	2530	0
210	20241011	162500	188957450	2530	2530	2530	2530	0
211	20241011	162400	188957450	2530	2530	2530	2530	0
212	20241011	162300	188957450	2530	2530	2530	2530	2459
213	20241011	162200	188957450	2530	2530	2530	2530	0
214	20241011	162100	188957450	2530	2530	2530	2530	0
215	20241011	162000	188957450	2530	2530	2530	2530	0
216	20241011	161900	188957450	2530	2530	2530	2530	0
217	20241011	161800	188957450	2530	2530	2530	2530	0
218	20241011	161700	188957450	2530	2530	2530	2530	0
219	20241011	161600	188957450	2530	2530	2530	2530	0
220	20241011	161500	188957450	2530	2530	2530	2530	0
221	20241011	161400	188957450	2530	2530	2530	2530	0
222	20241011	161300	188957450	2530	2530	2530	2530	0
223	20241011	161200	188957450	2530	2530	2530	2530	0
224	20241011	161100	188957450	2530	2530	2530	2530	0
225	20241011	161000	188957450	2530	2530	2530	2530	0
226	20241011	160900	188957450	2530	2530	2530	2530	0
227	20241011	160800	188957450	2530	2530	2530	2530	0
228	20241011	160700	188957450	2530	2530	2530	2530	0
229	20241011	160600	188957450	2530	2530	2530	2530	0
230	20241011	160500	188957450	2530	2530	2530	2530	0
231	20241011	160400	188957450	2530	2530	2530	2530	0
232	20241011	160300	188957450	2530	2530	2530	2530	0
233	20241011	160200	188957450	2530	2530	2530	2530	0
234	20241011	160100	188957450	2530	2530	2530	2530	0
235	20241011	160000	188957450	2530	2530	2530	2530	0
236	20241011	155900	188957450	2530	2530	2530	2530	0
237	20241011	155800	188957450	2530	2530	2530	2530	0
238	20241011	155700	188957450	2530	2530	2530	2530	0
239	20241011	155600	188957450	2530	2530	2530	2530	0
240	20241011	155500	188957450	2530	2530	2530	2530	0
241	20241011	155400	188957450	2530	2530	2530	2530	0
242	20241011	155300	188957450	2530	2530	2530	2530	2459
243	20241011	155200	188957450	2530	2530	2530	2530	0
244	20241011	155100	188957450	2530	2530	2530	2530	0
245	20241011	155000	188957450	2530	2530	2530	2530	0
246	20241011	154900	188957450	2530	2530	2530	2530	0
247	20241011	154800	188957450	2530	2530	2530	2530	0
248	20241011	154700	188957450	2530	2530	2530	2530	0
249	20241011	154600	188957450	2530	2530	2530	2530	0
250	20241011	154500	188957450	2530	2530	2530	2530	0
251	20241011	154400	188957450	2530	2530	2530	2530	0
252	20241011	154300	188957450	2530	2530	2530	2530	0
253	20241011	154200	188957450	2530	2530	2530	2530	0
254	20241011	154100	188957450	2530	2530	2530	2530	0
255	20241011	154000	188957450	2530	2530	2530	2530	0
256	20241011	153900	188957450	2530	2530	2530	2530	0
257	20241011	153800	188957450	2530	2530	2530	2530	0
258	20241011	153700	188957450	2530	2530	2530	2530	0
259	20241011	153600	188957450	2530	2530	2530	2530	0
260	20241011	153500	188957450	2530	2530	2530	2530	0
261	20241011	153400	188957450	2530	2530	2530	2530	0
262	20241011	153300	188957450	2530	2530	2530	2530	0
263	20241011	153200	188957450	2530	2530	2530	2530	0
264	20241011	153100	188957450	2530	2530	2530	2530	0
265	20241011	153000	188957450	2530	2530	2530	2530	2459
266	20241011	152900	182736180	2530	2530	2530	2530	0
267	20241011	152800	182736180	2530	2530	2530	2530	0
268	20241011	152700	182736180	2530	2530	2530	2530	0
269	20241011	152600	182736180	2530	2530	2530	2530	0
270	20241011	152500	182736180	2530	2530	2530	2530	0
271	20241011	152400	182736180	2530	2530	2530	2530	0
272	20241011	152300	182736180	2530	2530	2530	2530	0
273	20241011	152200	182736180	2530	2530	2530	2530	0
274	20241011	152100	182736180	2530	2530	2530	2530	0
275	20241011	152000	182736180	2530	2530	2530	2530	0
276	20241011	151900	182736180	2530	2530	2530	2530	1006
277	20241011	151800	180191000	2530	2525	2530	2525	247
278	20241011	151700	179566540	2525	2520	2525	2520	707
279	20241011	151600	177783850	2515	2515	2515	2515	50
280	20241011	151500	177658100	2520	2520	2520	2520	0
281	20241011	151400	177658100	2520	2520	2520	2520	80
282	20241011	151300	177456500	2510	2510	2510	2510	501
283	20241011	151200	176198990	2515	2515	2515	2515	1
284	20241011	151100	176196475	2515	2515	2515	2515	660
285	20241011	151000	174536575	2515	2515	2515	2510	282
286	20241011	150900	173827355	2515	2515	2515	2515	111
287	20241011	150800	173548190	2515	2515	2515	2515	0
288	20241011	150700	173548190	2515	2515	2515	2515	0
289	20241011	150600	173548190	2515	2515	2515	2515	1
290	20241011	150500	173545675	2515	2515	2515	2515	382
291	20241011	150400	172584945	2515	2515	2515	2515	0
292	20241011	150300	172584945	2515	2515	2515	2515	100
293	20241011	150200	172333445	2515	2515	2515	2515	309
294	20241011	150100	171556310	2515	2515	2515	2515	130
295	20241011	150000	171229360	2515	2515	2515	2515	0
296	20241011	145900	171229360	2515	2515	2515	2515	360
297	20241011	145800	170323960	2515	2515	2515	2515	0
298	20241011	145700	170323960	2515	2510	2515	2510	364
299	20241011	145600	169409355	2510	2510	2510	2510	2
300	20241011	145500	169404335	2515	2515	2515	2515	0
301	20241011	145400	169404335	2515	2515	2515	2515	0
302	20241011	145300	169404335	2515	2515	2515	2515	95
303	20241011	145200	169165410	2515	2515	2515	2515	0
304	20241011	145100	169165410	2515	2515	2515	2515	149
305	20241011	145000	168790675	2515	2515	2515	2515	7
306	20241011	144900	168773070	2515	2515	2515	2510	1034
307	20241011	144800	166177620	2515	2515	2515	2515	0
308	20241011	144700	166177620	2515	2515	2515	2515	50
309	20241011	144600	166051870	2515	2515	2515	2515	0
310	20241011	144500	166051870	2515	2515	2515	2515	303
311	20241011	144400	165289825	2520	2520	2520	2520	1
312	20241011	144300	165287305	2520	2520	2520	2520	0
313	20241011	144200	165287305	2520	2520	2520	2520	0
314	20241011	144100	165287305	2520	2520	2520	2520	0
315	20241011	144000	165287305	2520	2520	2520	2520	0
316	20241011	143900	165287305	2520	2520	2520	2520	0
317	20241011	143800	165287305	2520	2515	2520	2510	374
318	20241011	143700	164348055	2515	2515	2515	2515	18
319	20241011	143600	164302785	2515	2515	2515	2515	0
320	20241011	143500	164302785	2515	2515	2515	2515	403
321	20241011	143400	163289240	2515	2520	2520	2515	1158
322	20241011	143300	160376795	2520	2520	2520	2520	0
323	20241011	143200	160376795	2520	2520	2520	2520	0
324	20241011	143100	160376795	2520	2520	2520	2520	0
325	20241011	143000	160376795	2520	2520	2520	2520	0
326	20241011	142900	160376795	2520	2520	2520	2520	250
327	20241011	142800	159746795	2520	2520	2520	2520	0
328	20241011	142700	159746795	2520	2520	2520	2520	0
329	20241011	142600	159746795	2520	2520	2520	2520	0
330	20241011	142500	159746795	2520	2520	2520	2520	0
331	20241011	142400	159746795	2520	2520	2520	2520	0
332	20241011	142300	159746795	2520	2520	2520	2520	369
333	20241011	142200	158816915	2525	2525	2525	2525	1
334	20241011	142100	158814390	2525	2525	2525	2525	0
335	20241011	142000	158814390	2525	2525	2525	2525	1349
336	20241011	141900	155408165	2525	2525	2525	2525	0
337	20241011	141800	155408165	2525	2525	2525	2525	400
338	20241011	141700	154398165	2530	2530	2530	2530	800
339	20241011	141600	152374165	2525	2525	2525	2525	251
340	20241011	141500	151740390	2525	2525	2525	2525	0
341	20241011	141400	151740390	2525	2525	2525	2525	0
342	20241011	141300	151740390	2525	2525	2525	2525	0
343	20241011	141200	151740390	2525	2520	2525	2520	9
344	20241011	141100	151717675	2520	2520	2520	2520	100
345	20241011	141000	151465675	2520	2520	2520	2520	0
346	20241011	140900	151465675	2520	2520	2520	2520	393
347	20241011	140800	150475315	2520	2520	2520	2520	0
348	20241011	140700	150475315	2520	2525	2525	2520	1138
349	20241011	140600	147607530	2525	2525	2525	2525	7
350	20241011	140500	147589855	2525	2525	2525	2525	0
351	20241011	140400	147589855	2525	2525	2525	2520	31
352	20241011	140300	147511600	2520	2520	2520	2520	0
353	20241011	140200	147511600	2520	2530	2530	2520	4438
354	20241011	140100	136310805	2535	2535	2535	2535	0
355	20241011	140000	136310805	2535	2535	2535	2535	0
356	20241011	135900	136310805	2535	2535	2535	2535	0
357	20241011	135800	136310805	2535	2535	2535	2535	10
358	20241011	135700	136285455	2530	2530	2530	2530	0
359	20241011	135600	136285455	2530	2530	2530	2530	0
360	20241011	135500	136285455	2530	2530	2530	2530	0
361	20241011	135400	136285455	2530	2530	2530	2530	0
362	20241011	135300	136285455	2530	2530	2530	2530	0
363	20241011	135200	136285455	2530	2530	2530	2530	201
364	20241011	135100	135776925	2530	2535	2535	2530	1448
365	20241011	135000	132113480	2530	2530	2530	2530	0
366	20241011	134900	132113480	2530	2530	2530	2530	0
367	20241011	134800	132113480	2530	2530	2530	2530	0
368	20241011	134700	132113480	2530	2530	2530	2530	0
369	20241011	134600	132113480	2530	2530	2530	2530	0
370	20241011	134500	132113480	2530	2530	2530	2530	0
371	20241011	134400	132113480	2530	2530	2530	2530	50
372	20241011	134300	131986980	2535	2535	2535	2535	0
373	20241011	134200	131986980	2535	2535	2535	2535	0
374	20241011	134100	131986980	2535	2535	2535	2535	0
375	20241011	134000	131986980	2535	2535	2535	2535	1000
376	20241011	133900	129451980	2535	2535	2535	2535	5
377	20241011	133800	129439305	2535	2535	2535	2535	0
378	20241011	133700	129439305	2535	2535	2535	2535	10
379	20241011	133600	129413955	2535	2535	2535	2535	0
380	20241011	133500	129413955	2535	2535	2535	2535	505
381	20241011	133400	128133780	2535	2535	2535	2535	0
382	20241011	133300	128133780	2535	2535	2535	2535	0
383	20241011	133200	128133780	2535	2535	2535	2535	0
384	20241011	133100	128133780	2535	2535	2535	2535	0
385	20241011	133000	128133780	2535	2535	2535	2535	39
386	20241011	132900	128034915	2535	2535	2535	2535	0
387	20241011	132800	128034915	2535	2535	2535	2535	222
388	20241011	132700	127472145	2535	2535	2535	2535	0
389	20241011	132600	127472145	2535	2535	2535	2535	0
390	20241011	132500	127472145	2535	2535	2535	2535	84
391	20241011	132400	127259205	2535	2535	2535	2535	0
392	20241011	132300	127259205	2535	2535	2535	2535	0
393	20241011	132200	127259205	2535	2535	2535	2535	2514
394	20241011	132100	120886215	2540	2540	2540	2540	0
395	20241011	132000	120886215	2540	2540	2540	2540	0
396	20241011	131900	120886215	2540	2540	2540	2540	0
397	20241011	131800	120886215	2540	2540	2540	2540	0
398	20241011	131700	120886215	2540	2540	2540	2540	0
399	20241011	131600	120886215	2540	2540	2540	2540	0
400	20241011	131500	120886215	2540	2540	2540	2540	0
401	20241011	131400	120886215	2540	2540	2540	2540	19
402	20241011	131300	120837955	2540	2540	2540	2540	20
403	20241011	131200	120787155	2540	2540	2540	2540	0
404	20241011	131100	120787155	2540	2540	2540	2540	0
405	20241011	131000	120787155	2540	2540	2540	2540	0
406	20241011	130900	120787155	2540	2540	2540	2540	0
407	20241011	130800	120787155	2540	2540	2540	2540	0
408	20241011	130700	120787155	2540	2540	2540	2540	0
409	20241011	130600	120787155	2540	2540	2540	2540	0
410	20241011	130500	120787155	2540	2540	2540	2540	2
411	20241011	130400	120782075	2540	2540	2540	2540	0
412	20241011	130300	120782075	2540	2540	2540	2540	0
413	20241011	130200	120782075	2540	2540	2540	2540	0
414	20241011	130100	120782075	2540	2540	2540	2540	0
415	20241011	130000	120782075	2540	2540	2540	2540	10
416	20241011	125900	120756675	2540	2540	2540	2540	0
417	20241011	125800	120756675	2540	2540	2540	2540	0
418	20241011	125700	120756675	2540	2540	2540	2540	21
419	20241011	125600	120703335	2540	2540	2540	2540	29
420	20241011	125500	120629675	2540	2540	2540	2540	0
421	20241011	125400	120629675	2540	2540	2540	2540	0
422	20241011	125300	120629675	2540	2540	2540	2540	0
423	20241011	125200	120629675	2540	2540	2540	2540	1
424	20241011	125100	120627135	2545	2545	2545	2545	0
425	20241011	125000	120627135	2545	2545	2545	2545	0
426	20241011	124900	120627135	2545	2545	2545	2545	0
427	20241011	124800	120627135	2545	2545	2545	2545	1
428	20241011	124700	120624590	2540	2540	2540	2540	41
429	20241011	124600	120520450	2535	2535	2535	2535	0
430	20241011	124500	120520450	2535	2535	2535	2535	0
431	20241011	124400	120520450	2535	2535	2535	2535	1
432	20241011	124300	120517915	2540	2540	2540	2540	0
433	20241011	124200	120517915	2540	2540	2540	2540	0
434	20241011	124100	120517915	2540	2540	2540	2540	0
435	20241011	124000	120517915	2540	2540	2540	2540	10
436	20241011	123900	120492515	2540	2540	2540	2540	10
437	20241011	123800	120467115	2540	2540	2540	2540	2
438	20241011	123700	120462035	2540	2540	2540	2540	5
439	20241011	123600	120449335	2540	2540	2540	2540	0
440	20241011	123500	120449335	2540	2540	2540	2540	0
441	20241011	123400	120449335	2540	2540	2540	2540	0
442	20241011	123300	120449335	2540	2540	2540	2540	0
443	20241011	123200	120449335	2540	2540	2540	2540	0
444	20241011	123100	120449335	2540	2540	2540	2540	0
445	20241011	123000	120449335	2540	2540	2540	2540	1
446	20241011	122900	120446795	2540	2540	2540	2540	0
447	20241011	122800	120446795	2540	2545	2545	2540	18
448	20241011	122700	120401070	2540	2540	2540	2540	183
449	20241011	122600	119936250	2540	2540	2540	2540	1
450	20241011	122500	119933710	2535	2530	2535	2530	42
451	20241011	122400	119827420	2535	2535	2535	2535	0
452	20241011	122300	119827420	2535	2535	2535	2535	0
453	20241011	122200	119827420	2535	2535	2535	2535	0
454	20241011	122100	119827420	2535	2535	2535	2535	0
455	20241011	122000	119827420	2535	2535	2535	2535	0
456	20241011	121900	119827420	2535	2535	2535	2535	0
457	20241011	121800	119827420	2535	2535	2535	2535	0
458	20241011	121700	119827420	2535	2535	2535	2535	9
459	20241011	121600	119804605	2535	2535	2535	2535	0
460	20241011	121500	119804605	2535	2535	2535	2535	5
461	20241011	121400	119791930	2535	2535	2535	2535	0
462	20241011	121300	119791930	2535	2535	2535	2535	0
463	20241011	121200	119791930	2535	2535	2535	2535	0
464	20241011	121100	119791930	2535	2535	2535	2535	1
465	20241011	121000	119789395	2530	2530	2530	2530	0
466	20241011	120900	119789395	2530	2530	2530	2530	0
467	20241011	120800	119789395	2530	2530	2530	2530	0
468	20241011	120700	119789395	2530	2530	2530	2530	0
469	20241011	120600	119789395	2530	2530	2530	2530	1230
470	20241011	120500	116677495	2530	2530	2530	2530	0
471	20241011	120400	116677495	2530	2530	2530	2530	200
472	20241011	120300	116171495	2530	2530	2530	2530	0
473	20241011	120200	116171495	2530	2530	2530	2530	0
474	20241011	120100	116171495	2530	2530	2530	2530	0
475	20241011	120000	116171495	2530	2530	2530	2530	0
476	20241011	115900	116171495	2530	2530	2530	2530	0
477	20241011	115800	116171495	2530	2530	2530	2530	1188
478	20241011	115700	113165855	2530	2530	2530	2530	0
479	20241011	115600	113165855	2530	2530	2530	2530	0
480	20241011	115500	113165855	2530	2530	2530	2530	0
481	20241011	115400	113165855	2530	2530	2530	2530	0
482	20241011	115300	113165855	2530	2530	2530	2530	0
483	20241011	115200	113165855	2530	2530	2530	2530	24
484	20241011	115100	113105135	2535	2535	2535	2535	0
485	20241011	115000	113105135	2535	2535	2535	2535	11
486	20241011	114900	113077250	2530	2530	2530	2530	0
487	20241011	114800	113077250	2530	2530	2530	2530	0
488	20241011	114700	113077250	2530	2530	2530	2530	0
489	20241011	114600	113077250	2530	2540	2540	2530	328
490	20241011	114500	112247265	2540	2540	2540	2540	3
491	20241011	114400	112239645	2540	2540	2540	2540	1
492	20241011	114300	112237105	2535	2535	2535	2535	0
493	20241011	114200	112237105	2535	2535	2535	2535	0
494	20241011	114100	112237105	2535	2535	2535	2535	0
495	20241011	114000	112237105	2535	2535	2535	2535	127
496	20241011	113900	111915160	2535	2535	2535	2535	475
497	20241011	113800	110711035	2535	2535	2535	2535	0
498	20241011	113700	110711035	2535	2535	2535	2535	111
499	20241011	113600	110429650	2530	2530	2530	2530	53
500	20241011	113500	110295560	2530	2530	2530	2530	0
501	20241011	113400	110295560	2530	2530	2530	2530	24
502	20241011	113300	110234840	2535	2535	2535	2535	0
503	20241011	113200	110234840	2535	2535	2535	2535	18
504	20241011	113100	110189210	2535	2535	2535	2535	790
505	20241011	113000	108186560	2530	2530	2530	2530	0
506	20241011	112900	108186560	2530	2530	2535	2530	4
507	20241011	112800	108176435	2535	2535	2535	2535	0
508	20241011	112700	108176435	2535	2535	2535	2535	0
509	20241011	112600	108176435	2535	2535	2535	2535	0
510	20241011	112500	108176435	2535	2535	2535	2535	0
511	20241011	112400	108176435	2535	2535	2535	2535	0
512	20241011	112300	108176435	2535	2535	2535	2535	0
513	20241011	112200	108176435	2535	2535	2535	2535	3
514	20241011	112100	108168830	2530	2530	2530	2530	200
515	20241011	112000	107662830	2530	2535	2535	2530	1093
516	20241011	111900	104897390	2535	2535	2535	2535	0
517	20241011	111800	104897390	2535	2535	2535	2535	0
518	20241011	111700	104897390	2535	2535	2535	2535	0
519	20241011	111600	104897390	2535	2535	2535	2535	0
520	20241011	111500	104897390	2535	2535	2535	2535	0
521	20241011	111400	104897390	2535	2535	2535	2535	0
522	20241011	111300	104897390	2535	2535	2535	2535	0
523	20241011	111200	104897390	2535	2535	2535	2535	0
524	20241011	111100	104897390	2535	2535	2535	2535	0
525	20241011	111000	104897390	2535	2535	2535	2535	0
526	20241011	110900	104897390	2535	2535	2535	2535	500
527	20241011	110800	103629890	2530	2530	2530	2530	20
528	20241011	110700	103579290	2540	2540	2540	2540	0
529	20241011	110600	103579290	2540	2540	2540	2540	1
530	20241011	110500	103576750	2535	2535	2535	2535	0
531	20241011	110400	103576750	2535	2535	2535	2535	0
532	20241011	110300	103576750	2535	2535	2535	2535	100
533	20241011	110200	103323250	2535	2535	2535	2535	0
534	20241011	110100	103323250	2535	2535	2535	2535	5
535	20241011	110000	103310575	2535	2535	2535	2535	0
536	20241011	105900	103310575	2535	2535	2535	2535	0
537	20241011	105800	103310575	2535	2535	2535	2535	130
538	20241011	105700	102981025	2545	2545	2545	2545	0
539	20241011	105600	102981025	2545	2545	2545	2545	0
540	20241011	105500	102981025	2545	2545	2545	2545	0
541	20241011	105400	102981025	2545	2545	2545	2545	0
542	20241011	105300	102981025	2545	2545	2545	2545	0
543	20241011	105200	102981025	2545	2545	2545	2545	2
544	20241011	105100	102975935	2540	2540	2540	2540	0
545	20241011	105000	102975935	2540	2540	2540	2540	100
546	20241011	104900	102721935	2530	2530	2530	2530	0
547	20241011	104800	102721935	2530	2530	2530	2530	0
548	20241011	104700	102721935	2530	2530	2530	2530	0
549	20241011	104600	102721935	2530	2530	2530	2530	0
550	20241011	104500	102721935	2530	2530	2530	2530	100
551	20241011	104400	102468935	2530	2535	2535	2530	1555
552	20241011	104300	98533620	2535	2540	2540	2535	2500
553	20241011	104200	92194370	2540	2540	2540	2540	226
554	20241011	104100	91620330	2540	2540	2540	2540	150
555	20241011	104000	91239330	2540	2540	2540	2540	1000
556	20241011	103900	88699330	2540	2540	2540	2540	0
557	20241011	103800	88699330	2540	2540	2540	2540	0
558	20241011	103700	88699330	2540	2540	2540	2540	0
559	20241011	103600	88699330	2540	2540	2540	2540	0
560	20241011	103500	88699330	2540	2545	2545	2540	1800
561	20241011	103400	84121495	2545	2545	2545	2545	10
562	20241011	103300	84096045	2555	2555	2555	2555	18
563	20241011	103200	84050055	2545	2545	2545	2545	0
564	20241011	103100	84050055	2545	2545	2545	2545	0
565	20241011	103000	84050055	2545	2545	2545	2545	0
566	20241011	102900	84050055	2545	2545	2545	2545	0
567	20241011	102800	84050055	2545	2545	2545	2545	0
568	20241011	102700	84050055	2545	2545	2545	2545	0
569	20241011	102600	84050055	2545	2545	2545	2545	0
570	20241011	102500	84050055	2545	2545	2545	2545	0
571	20241011	102400	84050055	2545	2545	2545	2545	0
572	20241011	102300	84050055	2545	2545	2545	2545	1
573	20241011	102200	84047510	2540	2540	2540	2540	0
574	20241011	102100	84047510	2540	2540	2540	2540	0
575	20241011	102000	84047510	2540	2540	2540	2540	868
576	20241011	101900	81842790	2540	2545	2545	2540	3
577	20241011	101800	81835160	2545	2545	2545	2545	291
578	20241011	101700	81094565	2545	2545	2545	2545	0
579	20241011	101600	81094565	2545	2545	2545	2545	0
580	20241011	101500	81094565	2545	2545	2545	2545	224
581	20241011	101400	80524485	2540	2540	2540	2540	0
582	20241011	101300	80524485	2540	2540	2540	2540	0
583	20241011	101200	80524485	2540	2540	2540	2540	0
584	20241011	101100	80524485	2540	2540	2540	2540	0
585	20241011	101000	80524485	2540	2545	2545	2540	2000
586	20241011	100900	75434635	2555	2555	2555	2555	0
587	20241011	100800	75434635	2555	2555	2555	2555	0
588	20241011	100700	75434635	2555	2560	2560	2555	1170
589	20241011	100600	72445280	2565	2550	2565	2545	862
590	20241011	100500	70250660	2560	2555	2560	2550	253
591	20241011	100400	69604530	2565	2565	2565	2565	0
592	20241011	100300	69604530	2565	2565	2565	2565	1
593	20241011	100200	69601965	2565	2565	2565	2565	6
594	20241011	100100	69586575	2565	2565	2565	2565	1
595	20241011	100000	69584010	2555	2555	2555	2555	20
596	20241011	095900	69532910	2575	2575	2575	2575	0
597	20241011	095800	69532910	2575	2575	2575	2575	0
598	20241011	095700	69532910	2575	2575	2575	2575	0
599	20241011	095600	69532910	2575	2575	2575	2575	0
600	20241011	095500	69532910	2575	2575	2575	2575	0
601	20241011	095400	69532910	2575	2575	2575	2575	1
602	20241011	095300	69530335	2575	2575	2575	2575	300
603	20241011	095200	68757835	2575	2570	2575	2570	301
604	20241011	095100	67984260	2570	2570	2570	2570	11
605	20241011	095000	67955990	2550	2550	2550	2550	21
606	20241011	094900	67902440	2570	2570	2570	2570	0
607	20241011	094800	67902440	2570	2570	2570	2570	1
608	20241011	094700	67899870	2550	2570	2570	2550	84
609	20241011	094600	67685250	2570	2565	2570	2565	385
610	20241011	094500	66697720	2565	2565	2565	2565	573
611	20241011	094400	65227975	2560	2560	2560	2560	0
612	20241011	094300	65227975	2560	2560	2560	2560	2
613	20241011	094200	65222855	2560	2560	2560	2560	10
614	20241011	094100	65197255	2550	2550	2550	2550	428
615	20241011	094000	64105855	2550	2550	2550	2550	0
616	20241011	093900	64105855	2550	2550	2550	2550	25
617	20241011	093800	64042105	2555	2555	2555	2555	52
618	20241011	093700	63909245	2560	2560	2560	2560	124
619	20241011	093600	63591805	2565	2550	2565	2545	1038
620	20241011	093500	60944895	2545	2545	2545	2545	1210
621	20241011	093400	57865445	2545	2550	2550	2545	1156
622	20241011	093300	54918195	2550	2550	2550	2550	31
623	20241011	093200	54839145	2555	2565	2565	2555	276
624	20241011	093100	54133195	2565	2565	2565	2565	0
625	20241011	093000	54133195	2565	2565	2565	2565	0
626	20241011	092900	54133195	2565	2565	2565	2565	0
627	20241011	092800	54133195	2565	2565	2565	2565	250
628	20241011	092700	53491945	2560	2560	2560	2560	0
629	20241011	092600	53491945	2560	2560	2560	2560	0
630	20241011	092500	53491945	2560	2560	2560	2560	0
631	20241011	092400	53491945	2560	2560	2560	2560	0
632	20241011	092300	53491945	2560	2560	2560	2560	20
633	20241011	092200	53440745	2550	2555	2555	2550	1000
634	20241011	092100	50889925	2555	2555	2555	2555	0
635	20241011	092000	50889925	2555	2555	2555	2555	0
636	20241011	091900	50889925	2555	2560	2560	2555	501
637	20241011	091800	49608605	2560	2560	2560	2560	347
638	20241011	091700	48720285	2555	2555	2555	2555	0
639	20241011	091600	48720285	2555	2555	2555	2555	399
640	20241011	091500	47700840	2555	2555	2555	2555	0
641	20241011	091400	47700840	2555	2555	2555	2555	0
642	20241011	091300	47700840	2555	2550	2555	2550	15
643	20241011	091200	47662585	2555	2555	2555	2555	51
644	20241011	091100	47532280	2550	2550	2550	2550	21
645	20241011	091000	47478730	2550	2550	2550	2550	0
646	20241011	090900	47478730	2550	2550	2550	2550	126
647	20241011	090800	47157430	2545	2540	2545	2540	3689
648	20241011	090700	37772925	2545	2540	2545	2535	3592
649	20241011	090600	28633780	2545	2545	2545	2545	675
650	20241011	090500	26915905	2545	2545	2550	2545	96
651	20241011	090400	26671580	2555	2550	2555	2540	777
652	20241011	090300	24696225	2560	2550	2560	2550	116
653	20241011	090200	24400265	2540	2550	2555	2535	4897
654	20241011	090100	11922490	2550	2565	2565	2550	2213
655	20241011	090000	6264935	2555	2560	2565	2550	2447