KissMeData/097230/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	200900	292371565	2500	2500	2500	2500	2277
3	20241011	200800	292371565	2500	2500	2500	2500	0
4	20241011	200700	292371565	2500	2500	2500	2500	0
5	20241011	200600	292371565	2500	2500	2500	2500	0
6	20241011	200500	292371565	2500	2500	2500	2500	0
7	20241011	200400	292371565	2500	2500	2500	2500	0
8	20241011	200300	292371565	2500	2500	2500	2500	0
9	20241011	200200	292371565	2500	2500	2500	2500	0
10	20241011	200100	292371565	2500	2500	2500	2500	0
11	20241011	200000	292371565	2500	2500	2500	2500	0
12	20241011	195900	292371565	2500	2500	2500	2500	0
13	20241011	195800	292371565	2500	2500	2500	2500	0
14	20241011	195700	292371565	2500	2500	2500	2500	0
15	20241011	195600	292371565	2500	2500	2500	2500	0
16	20241011	195500	292371565	2500	2500	2500	2500	0
17	20241011	195400	292371565	2500	2500	2500	2500	0
18	20241011	195300	292371565	2500	2500	2500	2500	0
19	20241011	195200	292371565	2500	2500	2500	2500	0
20	20241011	195100	292371565	2500	2500	2500	2500	0
21	20241011	195000	292371565	2500	2500	2500	2500	0
22	20241011	194900	292371565	2500	2500	2500	2500	0
23	20241011	194800	292371565	2500	2500	2500	2500	0
24	20241011	194700	292371565	2500	2500	2500	2500	0
25	20241011	194600	292371565	2500	2500	2500	2500	0
26	20241011	194500	292371565	2500	2500	2500	2500	0
27	20241011	194400	292371565	2500	2500	2500	2500	0
28	20241011	194300	292371565	2500	2500	2500	2500	0
29	20241011	194200	292371565	2500	2500	2500	2500	0
30	20241011	194100	292371565	2500	2500	2500	2500	0
31	20241011	194000	292371565	2500	2500	2500	2500	0
32	20241011	193900	292371565	2500	2500	2500	2500	2277
33	20241011	193800	292371565	2500	2500	2500	2500	0
34	20241011	193700	292371565	2500	2500	2500	2500	0
35	20241011	193600	292371565	2500	2500	2500	2500	0
36	20241011	193500	292371565	2500	2500	2500	2500	0
37	20241011	193400	292371565	2500	2500	2500	2500	0
38	20241011	193300	292371565	2500	2500	2500	2500	0
39	20241011	193200	292371565	2500	2500	2500	2500	0
40	20241011	193100	292371565	2500	2500	2500	2500	0
41	20241011	193000	292371565	2500	2500	2500	2500	0
42	20241011	192900	292371565	2500	2500	2500	2500	0
43	20241011	192800	292371565	2500	2500	2500	2500	0
44	20241011	192700	292371565	2500	2500	2500	2500	0
45	20241011	192600	292371565	2500	2500	2500	2500	0
46	20241011	192500	292371565	2500	2500	2500	2500	0
47	20241011	192400	292371565	2500	2500	2500	2500	0
48	20241011	192300	292371565	2500	2500	2500	2500	0
49	20241011	192200	292371565	2500	2500	2500	2500	0
50	20241011	192100	292371565	2500	2500	2500	2500	0
51	20241011	192000	292371565	2500	2500	2500	2500	0
52	20241011	191900	292371565	2500	2500	2500	2500	0
53	20241011	191800	292371565	2500	2500	2500	2500	0
54	20241011	191700	292371565	2500	2500	2500	2500	0
55	20241011	191600	292371565	2500	2500	2500	2500	0
56	20241011	191500	292371565	2500	2500	2500	2500	0
57	20241011	191400	292371565	2500	2500	2500	2500	0
58	20241011	191300	292371565	2500	2500	2500	2500	0
59	20241011	191200	292371565	2500	2500	2500	2500	0
60	20241011	191100	292371565	2500	2500	2500	2500	0
61	20241011	191000	292371565	2500	2500	2500	2500	0
62	20241011	190900	292371565	2500	2500	2500	2500	2277
63	20241011	190800	292371565	2500	2500	2500	2500	0
64	20241011	190700	292371565	2500	2500	2500	2500	0
65	20241011	190600	292371565	2500	2500	2500	2500	0
66	20241011	190500	292371565	2500	2500	2500	2500	0
67	20241011	190400	292371565	2500	2500	2500	2500	0
68	20241011	190300	292371565	2500	2500	2500	2500	0
69	20241011	190200	292371565	2500	2500	2500	2500	0
70	20241011	190100	292371565	2500	2500	2500	2500	0
71	20241011	190000	292371565	2500	2500	2500	2500	0
72	20241011	185900	292371565	2500	2500	2500	2500	0
73	20241011	185800	292371565	2500	2500	2500	2500	0
74	20241011	185700	292371565	2500	2500	2500	2500	0
75	20241011	185600	292371565	2500	2500	2500	2500	0
76	20241011	185500	292371565	2500	2500	2500	2500	0
77	20241011	185400	292371565	2500	2500	2500	2500	0
78	20241011	185300	292371565	2500	2500	2500	2500	0
79	20241011	185200	292371565	2500	2500	2500	2500	0
80	20241011	185100	292371565	2500	2500	2500	2500	0
81	20241011	185000	292371565	2500	2500	2500	2500	0
82	20241011	184900	292371565	2500	2500	2500	2500	0
83	20241011	184800	292371565	2500	2500	2500	2500	0
84	20241011	184700	292371565	2500	2500	2500	2500	0
85	20241011	184600	292371565	2500	2500	2500	2500	0
86	20241011	184500	292371565	2500	2500	2500	2500	0
87	20241011	184400	292371565	2500	2500	2500	2500	0
88	20241011	184300	292371565	2500	2500	2500	2500	0
89	20241011	184200	292371565	2500	2500	2500	2500	0
90	20241011	184100	292371565	2500	2500	2500	2500	0
91	20241011	184000	292371565	2500	2500	2500	2500	0
92	20241011	183900	292371565	2500	2500	2500	2500	2277
93	20241011	183800	292371565	2500	2500	2500	2500	0
94	20241011	183700	292371565	2500	2500	2500	2500	0
95	20241011	183600	292371565	2500	2500	2500	2500	0
96	20241011	183500	292371565	2500	2500	2500	2500	0
97	20241011	183400	292371565	2500	2500	2500	2500	0
98	20241011	183300	292371565	2500	2500	2500	2500	0
99	20241011	183200	292371565	2500	2500	2500	2500	0
100	20241011	183100	292371565	2500	2500	2500	2500	0
101	20241011	183000	292371565	2500	2500	2500	2500	0
102	20241011	182900	292371565	2500	2500	2500	2500	0
103	20241011	182800	292371565	2500	2500	2500	2500	0
104	20241011	182700	292371565	2500	2500	2500	2500	0
105	20241011	182600	292371565	2500	2500	2500	2500	0
106	20241011	182500	292371565	2500	2500	2500	2500	0
107	20241011	182400	292371565	2500	2500	2500	2500	0
108	20241011	182300	292371565	2500	2500	2500	2500	0
109	20241011	182200	292371565	2500	2500	2500	2500	0
110	20241011	182100	292371565	2500	2500	2500	2500	0
111	20241011	182000	292371565	2500	2500	2500	2500	0
112	20241011	181900	292371565	2500	2500	2500	2500	0
113	20241011	181800	292371565	2500	2500	2500	2500	0
114	20241011	181700	292371565	2500	2500	2500	2500	0
115	20241011	181600	292371565	2500	2500	2500	2500	0
116	20241011	181500	292371565	2500	2500	2500	2500	0
117	20241011	181400	292371565	2500	2500	2500	2500	0
118	20241011	181300	292371565	2500	2500	2500	2500	0
119	20241011	181200	292371565	2500	2500	2500	2500	0
120	20241011	181100	292371565	2500	2500	2500	2500	0
121	20241011	181000	292371565	2500	2500	2500	2500	0
122	20241011	180900	292371565	2500	2500	2500	2500	2277
123	20241011	180800	292371565	2500	2500	2500	2500	0
124	20241011	180700	292371565	2500	2500	2500	2500	0
125	20241011	180600	292371565	2500	2500	2500	2500	0
126	20241011	180500	292371565	2500	2500	2500	2500	0
127	20241011	180400	292371565	2500	2500	2500	2500	0
128	20241011	180300	292371565	2500	2500	2500	2500	0
129	20241011	180200	292371565	2500	2500	2500	2500	0
130	20241011	180100	292371565	2500	2500	2500	2500	0
131	20241011	180000	292371565	2500	2500	2500	2500	0
132	20241011	175900	292371565	2500	2500	2500	2500	0
133	20241011	175800	292371565	2500	2500	2500	2500	0
134	20241011	175700	292371565	2500	2500	2500	2500	0
135	20241011	175600	292371565	2500	2500	2500	2500	0
136	20241011	175500	292371565	2500	2500	2500	2500	0
137	20241011	175400	292371565	2500	2500	2500	2500	0
138	20241011	175300	292371565	2500	2500	2500	2500	0
139	20241011	175200	292371565	2500	2500	2500	2500	0
140	20241011	175100	292371565	2500	2500	2500	2500	0
141	20241011	175000	292371565	2500	2500	2500	2500	0
142	20241011	174900	292371565	2500	2500	2500	2500	0
143	20241011	174800	292371565	2500	2500	2500	2500	0
144	20241011	174700	292371565	2500	2500	2500	2500	0
145	20241011	174600	292371565	2500	2500	2500	2500	0
146	20241011	174500	292371565	2500	2500	2500	2500	0
147	20241011	174400	292371565	2500	2500	2500	2500	0
148	20241011	174300	292371565	2500	2500	2500	2500	0
149	20241011	174200	292371565	2500	2500	2500	2500	0
150	20241011	174100	292371565	2500	2500	2500	2500	0
151	20241011	174000	292371565	2500	2500	2500	2500	0
152	20241011	173900	292371565	2500	2500	2500	2500	2277
153	20241011	173800	292371565	2500	2500	2500	2500	0
154	20241011	173700	292371565	2500	2500	2500	2500	0
155	20241011	173600	292371565	2500	2500	2500	2500	0
156	20241011	173500	292371565	2500	2500	2500	2500	0
157	20241011	173400	292371565	2500	2500	2500	2500	0
158	20241011	173300	292371565	2500	2500	2500	2500	0
159	20241011	173200	292371565	2500	2500	2500	2500	0
160	20241011	173100	292371565	2500	2500	2500	2500	0
161	20241011	173000	292371565	2500	2500	2500	2500	0
162	20241011	172900	292371565	2500	2500	2500	2500	0
163	20241011	172800	292371565	2500	2500	2500	2500	0
164	20241011	172700	292371565	2500	2500	2500	2500	0
165	20241011	172600	292371565	2500	2500	2500	2500	0
166	20241011	172500	292371565	2500	2500	2500	2500	0
167	20241011	172400	292371565	2500	2500	2500	2500	0
168	20241011	172300	292371565	2500	2500	2500	2500	0
169	20241011	172200	292371565	2500	2500	2500	2500	0
170	20241011	172100	292371565	2500	2500	2500	2500	0
171	20241011	172000	292371565	2500	2500	2500	2500	0
172	20241011	171900	292371565	2500	2500	2500	2500	0
173	20241011	171800	292371565	2500	2500	2500	2500	0
174	20241011	171700	292371565	2500	2500	2500	2500	0
175	20241011	171600	292371565	2500	2500	2500	2500	0
176	20241011	171500	292371565	2500	2500	2500	2500	0
177	20241011	171400	292371565	2500	2500	2500	2500	0
178	20241011	171300	292371565	2500	2500	2500	2500	0
179	20241011	171200	292371565	2500	2500	2500	2500	0
180	20241011	171100	292371565	2500	2500	2500	2500	0
181	20241011	171000	292371565	2500	2500	2500	2500	0
182	20241011	170900	292371565	2500	2500	2500	2500	2277
183	20241011	170800	292371565	2500	2500	2500	2500	0
184	20241011	170700	292371565	2500	2500	2500	2500	0
185	20241011	170600	292371565	2500	2500	2500	2500	0
186	20241011	170500	292371565	2500	2500	2500	2500	0
187	20241011	170400	292371565	2500	2500	2500	2500	0
188	20241011	170300	292371565	2500	2500	2500	2500	0
189	20241011	170200	292371565	2500	2500	2500	2500	0
190	20241011	170100	292371565	2500	2500	2500	2500	0
191	20241011	170000	292371565	2500	2500	2500	2500	0
192	20241011	165900	292371565	2500	2500	2500	2500	0
193	20241011	165800	292371565	2500	2500	2500	2500	0
194	20241011	165700	292371565	2500	2500	2500	2500	0
195	20241011	165600	292371565	2500	2500	2500	2500	0
196	20241011	165500	292371565	2500	2500	2500	2500	0
197	20241011	165400	292371565	2500	2500	2500	2500	0
198	20241011	165300	292371565	2500	2500	2500	2500	0
199	20241011	165200	292371565	2500	2500	2500	2500	0
200	20241011	165100	292371565	2500	2500	2500	2500	0
201	20241011	165000	292371565	2500	2500	2500	2500	0
202	20241011	164900	292371565	2500	2500	2500	2500	0
203	20241011	164800	292371565	2500	2500	2500	2500	0
204	20241011	164700	292371565	2500	2500	2500	2500	0
205	20241011	164600	292371565	2500	2500	2500	2500	0
206	20241011	164500	292371565	2500	2500	2500	2500	0
207	20241011	164400	292371565	2500	2500	2500	2500	0
208	20241011	164300	292371565	2500	2500	2500	2500	0
209	20241011	164200	292371565	2500	2500	2500	2500	0
210	20241011	164100	292371565	2500	2500	2500	2500	0
211	20241011	164000	292371565	2500	2500	2500	2500	0
212	20241011	163900	292371565	2500	2500	2500	2500	2277
213	20241011	163800	292371565	2500	2500	2500	2500	0
214	20241011	163700	292371565	2500	2500	2500	2500	0
215	20241011	163600	292371565	2500	2500	2500	2500	0
216	20241011	163500	292371565	2500	2500	2500	2500	0
217	20241011	163400	292371565	2500	2500	2500	2500	0
218	20241011	163300	292371565	2500	2500	2500	2500	0
219	20241011	163200	292371565	2500	2500	2500	2500	0
220	20241011	163100	292371565	2500	2500	2500	2500	0
221	20241011	163000	292371565	2500	2500	2500	2500	0
222	20241011	162900	292371565	2500	2500	2500	2500	0
223	20241011	162800	292371565	2500	2500	2500	2500	0
224	20241011	162700	292371565	2500	2500	2500	2500	0
225	20241011	162600	292371565	2500	2500	2500	2500	0
226	20241011	162500	292371565	2500	2500	2500	2500	0
227	20241011	162400	292371565	2500	2500	2500	2500	0
228	20241011	162300	292371565	2500	2500	2500	2500	0
229	20241011	162200	292371565	2500	2500	2500	2500	0
230	20241011	162100	292371565	2500	2500	2500	2500	0
231	20241011	162000	292371565	2500	2500	2500	2500	0
232	20241011	161900	292371565	2500	2500	2500	2500	0
233	20241011	161800	292371565	2500	2500	2500	2500	0
234	20241011	161700	292371565	2500	2500	2500	2500	0
235	20241011	161600	292371565	2500	2500	2500	2500	0
236	20241011	161500	292371565	2500	2500	2500	2500	0
237	20241011	161400	292371565	2500	2500	2500	2500	0
238	20241011	161300	292371565	2500	2500	2500	2500	0
239	20241011	161200	292371565	2500	2500	2500	2500	0
240	20241011	161100	292371565	2500	2500	2500	2500	0
241	20241011	161000	292371565	2500	2500	2500	2500	0
242	20241011	160900	292371565	2500	2500	2500	2500	2277
243	20241011	160800	292371565	2500	2500	2500	2500	0
244	20241011	160700	292371565	2500	2500	2500	2500	0
245	20241011	160600	292371565	2500	2500	2500	2500	0
246	20241011	160500	292371565	2500	2500	2500	2500	0
247	20241011	160400	292371565	2500	2500	2500	2500	0
248	20241011	160300	292371565	2500	2500	2500	2500	0
249	20241011	160200	292371565	2500	2500	2500	2500	0
250	20241011	160100	292371565	2500	2500	2500	2500	0
251	20241011	160000	292371565	2500	2500	2500	2500	0
252	20241011	155900	292371565	2500	2500	2500	2500	0
253	20241011	155800	292371565	2500	2500	2500	2500	0
254	20241011	155700	292371565	2500	2500	2500	2500	0
255	20241011	155600	292371565	2500	2500	2500	2500	0
256	20241011	155500	292371565	2500	2500	2500	2500	0
257	20241011	155400	292371565	2500	2500	2500	2500	0
258	20241011	155300	292371565	2500	2500	2500	2500	0
259	20241011	155200	292371565	2500	2500	2500	2500	0
260	20241011	155100	292371565	2500	2500	2500	2500	0
261	20241011	155000	292371565	2500	2500	2500	2500	0
262	20241011	154900	292371565	2500	2500	2500	2500	0
263	20241011	154800	292371565	2500	2500	2500	2500	0
264	20241011	154700	292371565	2500	2500	2500	2500	0
265	20241011	154600	292371565	2500	2500	2500	2500	0
266	20241011	154500	292371565	2500	2500	2500	2500	0
267	20241011	154400	292371565	2500	2500	2500	2500	0
268	20241011	154300	292371565	2500	2500	2500	2500	0
269	20241011	154200	292371565	2500	2500	2500	2500	0
270	20241011	154100	292371565	2500	2500	2500	2500	0
271	20241011	154000	292371565	2500	2500	2500	2500	0
272	20241011	153900	292371565	2500	2500	2500	2500	2277
273	20241011	153800	292371565	2500	2500	2500	2500	0
274	20241011	153700	292371565	2500	2500	2500	2500	0
275	20241011	153600	292371565	2500	2500	2500	2500	0
276	20241011	153500	292371565	2500	2500	2500	2500	0
277	20241011	153400	292371565	2500	2500	2500	2500	0
278	20241011	153300	292371565	2500	2500	2500	2500	0
279	20241011	153200	292371565	2500	2500	2500	2500	0
280	20241011	153100	292371565	2500	2500	2500	2500	0
281	20241011	153000	292371565	2500	2500	2500	2500	2277
282	20241011	152900	286679065	2500	2500	2500	2500	0
283	20241011	152800	286679065	2500	2500	2500	2500	0
284	20241011	152700	286679065	2500	2500	2500	2500	0
285	20241011	152600	286679065	2500	2500	2500	2500	0
286	20241011	152500	286679065	2500	2500	2500	2500	0
287	20241011	152400	286679065	2500	2500	2500	2500	0
288	20241011	152300	286679065	2500	2500	2500	2500	0
289	20241011	152200	286679065	2500	2500	2500	2500	0
290	20241011	152100	286679065	2500	2500	2500	2500	0
291	20241011	152000	286679065	2500	2500	2500	2500	0
292	20241011	151900	286679065	2500	2500	2500	2500	250
293	20241011	151800	286054065	2510	2510	2510	2510	131
294	20241011	151700	285725255	2510	2510	2510	2510	0
295	20241011	151600	285725255	2510	2510	2510	2510	220
296	20241011	151500	285173055	2510	2500	2510	2500	128
297	20241011	151400	284852720	2500	2500	2505	2500	485
298	20241011	151300	283638720	2500	2505	2505	2500	27
299	20241011	151200	283571215	2505	2505	2505	2500	51
300	20241011	151100	283443505	2500	2505	2505	2500	31
301	20241011	151000	283365935	2500	2500	2500	2500	20
302	20241011	150900	283315935	2505	2505	2505	2505	0
303	20241011	150800	283315935	2505	2505	2505	2505	25
304	20241011	150700	283253310	2505	2505	2505	2505	0
305	20241011	150600	283253310	2505	2505	2505	2505	0
306	20241011	150500	283253310	2505	2505	2505	2505	0
307	20241011	150400	283253310	2505	2495	2505	2495	157
308	20241011	150300	282861440	2500	2500	2500	2500	12
309	20241011	150200	282831440	2500	2500	2500	2500	88
310	20241011	150100	282611440	2500	2500	2500	2500	0
311	20241011	150000	282611440	2500	2500	2500	2495	535
312	20241011	145900	281275265	2500	2500	2500	2500	211
313	20241011	145800	280747765	2500	2500	2500	2500	0
314	20241011	145700	280747765	2500	2500	2500	2500	50
315	20241011	145600	280622765	2500	2500	2500	2500	80
316	20241011	145500	280422765	2500	2500	2500	2500	10
317	20241011	145400	280397765	2500	2490	2500	2490	1777
318	20241011	145300	275964340	2490	2490	2490	2490	502
319	20241011	145200	274714360	2485	2510	2510	2485	10646
320	20241011	145100	248142925	2510	2510	2510	2510	30
321	20241011	145000	248067625	2510	2510	2510	2510	0
322	20241011	144900	248067625	2510	2510	2510	2510	0
323	20241011	144800	248067625	2510	2510	2510	2510	242
324	20241011	144700	247460205	2510	2510	2510	2510	0
325	20241011	144600	247460205	2510	2510	2510	2510	0
326	20241011	144500	247460205	2510	2510	2510	2510	0
327	20241011	144400	247460205	2510	2510	2510	2510	5
328	20241011	144300	247447655	2510	2510	2510	2510	0
329	20241011	144200	247447655	2510	2510	2510	2510	0
330	20241011	144100	247447655	2510	2510	2510	2510	0
331	20241011	144000	247447655	2510	2510	2510	2510	47
332	20241011	143900	247329685	2510	2510	2510	2510	0
333	20241011	143800	247329685	2510	2510	2510	2510	0
334	20241011	143700	247329685	2510	2510	2510	2510	0
335	20241011	143600	247329685	2510	2510	2510	2510	0
336	20241011	143500	247329685	2510	2510	2510	2510	160
337	20241011	143400	246928085	2510	2510	2510	2510	0
338	20241011	143300	246928085	2510	2510	2510	2510	80
339	20241011	143200	246727285	2510	2510	2510	2510	137
340	20241011	143100	246383415	2505	2505	2505	2505	0
341	20241011	143000	246383415	2505	2505	2505	2505	0
342	20241011	142900	246383415	2505	2505	2505	2505	0
343	20241011	142800	246383415	2505	2505	2505	2505	54
344	20241011	142700	246248145	2505	2505	2505	2505	2
345	20241011	142600	246243135	2505	2505	2505	2505	0
346	20241011	142500	246243135	2505	2505	2505	2505	25
347	20241011	142400	246180510	2505	2505	2505	2505	322
348	20241011	142300	245373900	2505	2505	2505	2505	108
349	20241011	142200	245103360	2510	2510	2510	2510	0
350	20241011	142100	245103360	2510	2510	2510	2510	9
351	20241011	142000	245080770	2510	2510	2510	2510	0
352	20241011	141900	245080770	2510	2505	2510	2505	101
353	20241011	141800	244827265	2510	2510	2510	2510	300
354	20241011	141700	244074265	2510	2510	2510	2510	0
355	20241011	141600	244074265	2510	2510	2510	2510	0
356	20241011	141500	244074265	2510	2510	2510	2510	0
357	20241011	141400	244074265	2510	2510	2510	2510	12
358	20241011	141300	244044145	2510	2510	2510	2510	0
359	20241011	141200	244044145	2510	2510	2510	2510	10
360	20241011	141100	244019045	2510	2510	2510	2510	0
361	20241011	141000	244019045	2510	2505	2510	2500	400
362	20241011	140900	243018040	2500	2500	2500	2500	0
363	20241011	140800	243018040	2500	2500	2500	2500	0
364	20241011	140700	243018040	2500	2500	2500	2500	106
365	20241011	140600	242753040	2505	2505	2505	2505	0
366	20241011	140500	242753040	2505	2500	2505	2495	1053
367	20241011	140400	240121410	2505	2505	2505	2505	154
368	20241011	140300	239735640	2505	2505	2505	2505	0
369	20241011	140200	239735640	2505	2505	2505	2505	0
370	20241011	140100	239735640	2505	2505	2505	2505	0
371	20241011	140000	239735640	2505	2505	2505	2505	0
372	20241011	135900	239735640	2505	2505	2505	2505	148
373	20241011	135800	239364900	2505	2505	2505	2505	50
374	20241011	135700	239239650	2505	2505	2505	2505	0
375	20241011	135600	239239650	2505	2505	2505	2505	0
376	20241011	135500	239239650	2505	2505	2505	2505	22
377	20241011	135400	239184540	2505	2505	2505	2505	0
378	20241011	135300	239184540	2505	2505	2505	2505	0
379	20241011	135200	239184540	2505	2505	2505	2505	239
380	20241011	135100	238585845	2505	2505	2505	2505	0
381	20241011	135000	238585845	2505	2505	2505	2505	0
382	20241011	134900	238585845	2505	2505	2505	2505	0
383	20241011	134800	238585845	2505	2505	2505	2505	50
384	20241011	134700	238460595	2505	2505	2505	2505	0
385	20241011	134600	238460595	2505	2510	2510	2505	3
386	20241011	134500	238453070	2510	2510	2510	2510	200
387	20241011	134400	237951070	2510	2510	2510	2510	301
388	20241011	134300	237195560	2505	2505	2510	2505	251
389	20241011	134200	236566525	2495	2500	2505	2495	72
390	20241011	134100	236386525	2500	2500	2500	2500	366
391	20241011	134000	235471525	2500	2500	2500	2500	0
392	20241011	133900	235471525	2500	2500	2500	2500	0
393	20241011	133800	235471525	2500	2505	2505	2500	4247
394	20241011	133700	224850525	2510	2510	2510	2510	5
395	20241011	133600	224837975	2510	2510	2510	2510	7
396	20241011	133500	224820405	2510	2510	2510	2510	0
397	20241011	133400	224820405	2510	2510	2510	2510	0
398	20241011	133300	224820405	2510	2510	2510	2510	0
399	20241011	133200	224820405	2510	2510	2510	2510	14
400	20241011	133100	224785265	2510	2510	2510	2510	0
401	20241011	133000	224785265	2510	2510	2510	2510	300
402	20241011	132900	224032265	2505	2505	2505	2505	0
403	20241011	132800	224032265	2505	2505	2505	2505	0
404	20241011	132700	224032265	2505	2505	2505	2505	0
405	20241011	132600	224032265	2505	2505	2505	2505	0
406	20241011	132500	224032265	2505	2505	2505	2505	0
407	20241011	132400	224032265	2505	2505	2505	2505	150
408	20241011	132300	223656515	2505	2505	2505	2505	3
409	20241011	132200	223649000	2500	2505	2505	2500	6252
410	20241011	132100	207988725	2510	2510	2510	2510	0
411	20241011	132000	207988725	2510	2510	2510	2510	21
412	20241011	131900	207936015	2510	2510	2510	2510	91
413	20241011	131800	207707605	2510	2510	2510	2510	28
414	20241011	131700	207637325	2510	2510	2510	2510	133
415	20241011	131600	207303495	2510	2510	2510	2510	847
416	20241011	131500	205177525	2510	2510	2510	2510	0
417	20241011	131400	205177525	2510	2510	2510	2510	0
418	20241011	131300	205177525	2510	2510	2510	2510	100
419	20241011	131200	204926525	2510	2510	2510	2510	4537
420	20241011	131100	193538655	2510	2515	2515	2510	160
421	20241011	131000	193136260	2515	2515	2515	2515	2
422	20241011	130900	193131230	2515	2515	2515	2515	0
423	20241011	130800	193131230	2515	2515	2515	2515	130
424	20241011	130700	192804280	2515	2515	2515	2515	0
425	20241011	130600	192804280	2515	2515	2515	2515	0
426	20241011	130500	192804280	2515	2515	2515	2515	109
427	20241011	130400	192530145	2515	2515	2515	2515	1
428	20241011	130300	192527630	2520	2520	2520	2520	0
429	20241011	130200	192527630	2520	2520	2520	2520	0
430	20241011	130100	192527630	2520	2520	2520	2520	0
431	20241011	130000	192527630	2520	2520	2520	2520	2
432	20241011	125900	192522590	2520	2515	2520	2515	236
433	20241011	125800	191927875	2515	2520	2520	2515	110
434	20241011	125700	191650680	2520	2520	2520	2520	1
435	20241011	125600	191648160	2520	2520	2520	2520	2
436	20241011	125500	191643120	2520	2520	2520	2520	1
437	20241011	125400	191640600	2515	2515	2515	2515	50
438	20241011	125300	191514850	2520	2520	2520	2520	10
439	20241011	125200	191489650	2515	2515	2515	2515	0
440	20241011	125100	191489650	2515	2515	2515	2515	0
441	20241011	125000	191489650	2515	2515	2515	2515	0
442	20241011	124900	191489650	2515	2515	2515	2515	0
443	20241011	124800	191489650	2515	2515	2515	2515	0
444	20241011	124700	191489650	2515	2515	2515	2515	1
445	20241011	124600	191487135	2520	2520	2520	2520	0
446	20241011	124500	191487135	2520	2520	2520	2520	0
447	20241011	124400	191487135	2520	2520	2520	2520	1
448	20241011	124300	191484615	2515	2515	2515	2515	0
449	20241011	124200	191484615	2515	2515	2515	2515	0
450	20241011	124100	191484615	2515	2515	2515	2515	219
451	20241011	124000	190933830	2515	2530	2530	2515	610
452	20241011	123900	189397110	2530	2530	2530	2530	2
453	20241011	123800	189392050	2530	2530	2530	2530	0
454	20241011	123700	189392050	2530	2525	2530	2525	21
455	20241011	123600	189338975	2530	2530	2530	2530	0
456	20241011	123500	189338975	2530	2530	2530	2530	0
457	20241011	123400	189338975	2530	2530	2530	2530	677
458	20241011	123300	187626165	2530	2530	2530	2530	0
459	20241011	123200	187626165	2530	2530	2530	2530	0
460	20241011	123100	187626165	2530	2530	2530	2530	0
461	20241011	123000	187626165	2530	2530	2530	2530	178
462	20241011	122900	187175825	2530	2530	2530	2530	0
463	20241011	122800	187175825	2530	2530	2530	2530	1
464	20241011	122700	187173295	2530	2530	2530	2530	0
465	20241011	122600	187173295	2530	2530	2530	2530	1
466	20241011	122500	187170765	2530	2530	2530	2530	3
467	20241011	122400	187163175	2525	2525	2525	2525	3
468	20241011	122300	187155600	2525	2525	2525	2525	12
469	20241011	122200	187125300	2530	2530	2530	2530	50
470	20241011	122100	186998800	2530	2530	2530	2530	0
471	20241011	122000	186998800	2530	2530	2530	2530	0
472	20241011	121900	186998800	2530	2530	2530	2530	0
473	20241011	121800	186998800	2530	2525	2530	2525	57
474	20241011	121700	186854790	2520	2520	2520	2520	0
475	20241011	121600	186854790	2520	2520	2520	2520	0
476	20241011	121500	186854790	2520	2520	2520	2520	0
477	20241011	121400	186854790	2520	2520	2520	2520	0
478	20241011	121300	186854790	2520	2520	2520	2520	0
479	20241011	121200	186854790	2520	2520	2520	2520	0
480	20241011	121100	186854790	2520	2520	2520	2520	0
481	20241011	121000	186854790	2520	2520	2520	2520	193
482	20241011	120900	186368430	2520	2520	2520	2520	0
483	20241011	120800	186368430	2520	2520	2520	2520	0
484	20241011	120700	186368430	2520	2520	2520	2520	0
485	20241011	120600	186368430	2520	2520	2520	2520	0
486	20241011	120500	186368430	2520	2520	2520	2520	25
487	20241011	120400	186305430	2520	2520	2520	2520	0
488	20241011	120300	186305430	2520	2520	2520	2520	5
489	20241011	120200	186292830	2520	2520	2520	2520	0
490	20241011	120100	186292830	2520	2520	2520	2520	0
491	20241011	120000	186292830	2520	2520	2520	2520	0
492	20241011	115900	186292830	2520	2520	2520	2520	0
493	20241011	115800	186292830	2520	2515	2520	2515	2
494	20241011	115700	186287795	2520	2520	2520	2520	0
495	20241011	115600	186287795	2520	2520	2520	2520	0
496	20241011	115500	186287795	2520	2520	2520	2520	0
497	20241011	115400	186287795	2520	2520	2520	2520	6
498	20241011	115300	186272675	2520	2520	2520	2520	1
499	20241011	115200	186270155	2525	2525	2525	2525	0
500	20241011	115100	186270155	2525	2525	2525	2525	0
501	20241011	115000	186270155	2525	2525	2525	2525	0
502	20241011	114900	186270155	2525	2525	2525	2525	0
503	20241011	114800	186270155	2525	2525	2525	2525	100
504	20241011	114700	186017655	2525	2525	2525	2525	0
505	20241011	114600	186017655	2525	2525	2525	2525	4
506	20241011	114500	186007555	2525	2525	2525	2525	210
507	20241011	114400	185477305	2525	2525	2525	2525	0
508	20241011	114300	185477305	2525	2525	2525	2525	4
509	20241011	114200	185467205	2525	2525	2525	2525	2
510	20241011	114100	185462155	2530	2530	2530	2530	0
511	20241011	114000	185462155	2530	2530	2530	2530	0
512	20241011	113900	185462155	2530	2530	2530	2530	0
513	20241011	113800	185462155	2530	2520	2530	2520	1579
514	20241011	113700	181483060	2520	2520	2520	2520	0
515	20241011	113600	181483060	2520	2520	2520	2520	0
516	20241011	113500	181483060	2520	2520	2520	2520	0
517	20241011	113400	181483060	2520	2520	2520	2520	3
518	20241011	113300	181475500	2515	2515	2515	2515	0
519	20241011	113200	181475500	2515	2515	2515	2515	50
520	20241011	113100	181349750	2515	2515	2515	2515	0
521	20241011	113000	181349750	2515	2515	2515	2515	0
522	20241011	112900	181349750	2515	2515	2515	2515	0
523	20241011	112800	181349750	2515	2515	2515	2515	937
524	20241011	112700	178993195	2520	2520	2520	2520	0
525	20241011	112600	178993195	2520	2520	2520	2520	1
526	20241011	112500	178990675	2520	2520	2520	2520	0
527	20241011	112400	178990675	2520	2520	2520	2520	0
528	20241011	112300	178990675	2520	2520	2520	2520	220
529	20241011	112200	178436275	2525	2530	2530	2525	52
530	20241011	112100	178304720	2520	2520	2520	2520	0
531	20241011	112000	178304720	2520	2520	2520	2520	0
532	20241011	111900	178304720	2520	2520	2520	2520	0
533	20241011	111800	178304720	2520	2520	2520	2520	0
534	20241011	111700	178304720	2520	2520	2520	2520	54
535	20241011	111600	178168640	2525	2525	2525	2525	0
536	20241011	111500	178168640	2525	2525	2525	2525	111
537	20241011	111400	177888365	2520	2520	2520	2520	52
538	20241011	111300	177757325	2525	2515	2525	2515	929
539	20241011	111200	175420880	2515	2515	2515	2515	43
540	20241011	111100	175312735	2515	2515	2515	2515	4
541	20241011	111000	175302675	2515	2515	2515	2515	10
542	20241011	110900	175277525	2515	2515	2515	2515	0
543	20241011	110800	175277525	2515	2515	2515	2515	4
544	20241011	110700	175267465	2515	2515	2515	2515	63
545	20241011	110600	175109020	2515	2515	2515	2515	3
546	20241011	110500	175101475	2510	2510	2510	2510	0
547	20241011	110400	175101475	2510	2510	2510	2510	0
548	20241011	110300	175101475	2510	2510	2510	2510	5
549	20241011	110200	175088925	2510	2510	2510	2510	0
550	20241011	110100	175088925	2510	2510	2510	2510	0
551	20241011	110000	175088925	2510	2510	2510	2510	0
552	20241011	105900	175088925	2510	2510	2510	2510	0
553	20241011	105800	175088925	2510	2515	2515	2510	51
554	20241011	105700	174960910	2510	2510	2510	2510	0
555	20241011	105600	174960910	2510	2515	2515	2510	41
556	20241011	105500	174857840	2515	2520	2520	2510	4378
557	20241011	105400	163868300	2525	2525	2525	2525	1
558	20241011	105300	163865775	2520	2525	2525	2520	12
559	20241011	105200	163835530	2525	2525	2525	2525	0
560	20241011	105100	163835530	2525	2525	2525	2525	0
561	20241011	105000	163835530	2525	2520	2525	2515	145
562	20241011	104900	163470415	2520	2530	2530	2520	89
563	20241011	104800	163246035	2530	2530	2530	2525	41
564	20241011	104700	163142310	2530	2530	2530	2530	15
565	20241011	104600	163104360	2530	2530	2530	2530	275
566	20241011	104500	162408610	2530	2525	2530	2525	6
567	20241011	104400	162393455	2525	2525	2525	2525	22
568	20241011	104300	162337905	2525	2520	2525	2520	831
569	20241011	104200	160241210	2520	2520	2520	2520	218
570	20241011	104100	159691850	2520	2520	2520	2520	2
571	20241011	104000	159686810	2520	2520	2520	2520	277
572	20241011	103900	158988770	2520	2520	2520	2520	8
573	20241011	103800	158968610	2520	2520	2520	2520	165
574	20241011	103700	158552810	2520	2520	2520	2520	0
575	20241011	103600	158552810	2520	2520	2520	2520	0
576	20241011	103500	158552810	2520	2520	2520	2520	0
577	20241011	103400	158552810	2520	2520	2520	2520	1
578	20241011	103300	158550290	2520	2530	2530	2520	202
579	20241011	103200	158041200	2545	2520	2550	2520	3313
580	20241011	103100	149676975	2515	2515	2515	2515	250
581	20241011	103000	149048225	2515	2515	2515	2515	369
582	20241011	102900	148120190	2520	2520	2520	2520	47
583	20241011	102800	148001750	2515	2520	2520	2515	7
584	20241011	102700	147984115	2520	2520	2520	2520	0
585	20241011	102600	147984115	2520	2520	2520	2520	4
586	20241011	102500	147974035	2520	2520	2520	2520	1
587	20241011	102400	147971515	2515	2515	2515	2515	1
588	20241011	102300	147969000	2520	2520	2520	2520	1200
589	20241011	102200	144945000	2520	2520	2520	2520	0
590	20241011	102100	144945000	2520	2520	2520	2515	5
591	20241011	102000	144932410	2520	2520	2520	2510	125
592	20241011	101900	144618625	2520	2520	2520	2520	1
593	20241011	101800	144616105	2515	2515	2515	2515	1502
594	20241011	101700	140838575	2515	2515	2515	2515	0
595	20241011	101600	140838575	2515	2515	2515	2515	0
596	20241011	101500	140838575	2515	2515	2515	2515	0
597	20241011	101400	140838575	2515	2515	2515	2515	0
598	20241011	101300	140838575	2515	2515	2515	2515	359
599	20241011	101200	139935690	2515	2515	2515	2515	1
600	20241011	101100	139933175	2520	2520	2520	2520	21
601	20241011	101000	139880255	2520	2520	2520	2520	10
602	20241011	100900	139855055	2520	2520	2520	2520	0
603	20241011	100800	139855055	2520	2520	2520	2520	6
604	20241011	100700	139839935	2520	2520	2520	2520	1
605	20241011	100600	139837415	2520	2520	2520	2520	2
606	20241011	100500	139832375	2515	2520	2520	2515	116
607	20241011	100400	139540620	2515	2515	2515	2515	1097
608	20241011	100300	136781665	2510	2510	2510	2510	0
609	20241011	100200	136781665	2510	2510	2510	2510	0
610	20241011	100100	136781665	2510	2510	2510	2510	133
611	20241011	100000	136447835	2515	2510	2515	2510	252
612	20241011	095900	135815310	2510	2510	2510	2500	1402
613	20241011	095800	132305470	2510	2525	2525	2505	5253
614	20241011	095700	119129965	2525	2520	2525	2520	251
615	20241011	095600	118497440	2520	2525	2525	2520	187
616	20241011	095500	118025865	2530	2530	2530	2525	107
617	20241011	095400	117755655	2530	2515	2530	2515	212
618	20241011	095300	117220430	2515	2540	2540	2515	2404
619	20241011	095200	111154345	2540	2525	2540	2525	4374
620	20241011	095100	100081750	2520	2520	2520	2520	495
621	20241011	095000	98834350	2520	2520	2520	2520	2972
622	20241011	094900	91344910	2520	2545	2545	2505	18553
623	20241011	094800	44479495	2545	2545	2545	2545	2
624	20241011	094700	44474405	2545	2545	2550	2545	4546
625	20241011	094600	32889290	2540	2540	2545	2540	89
626	20241011	094500	32662865	2540	2545	2545	2540	1553
627	20241011	094400	28710485	2545	2545	2545	2545	6
628	20241011	094300	28695215	2545	2545	2545	2545	1724
629	20241011	094200	24307635	2545	2550	2550	2545	2
630	20241011	094100	24302540	2545	2545	2545	2545	500
631	20241011	094000	23030040	2545	2545	2545	2545	21
632	20241011	093900	22976595	2545	2550	2550	2545	2246
633	20241011	093800	17253730	2550	2550	2555	2550	28
634	20241011	093700	17182325	2550	2555	2555	2550	2
635	20241011	093600	17177220	2550	2560	2560	2550	284
636	20241011	093500	16451640	2560	2555	2560	2555	15
637	20241011	093400	16413285	2560	2555	2560	2555	2
638	20241011	093300	16408170	2560	2555	2560	2555	12
639	20241011	093200	16377500	2555	2555	2555	2555	5
640	20241011	093100	16364725	2555	2560	2560	2555	201
641	20241011	093000	15850170	2555	2570	2570	2550	1462
642	20241011	092900	12112370	2560	2565	2565	2560	1041
643	20241011	092800	9444735	2565	2570	2570	2565	29
644	20241011	092700	9370210	2570	2575	2575	2570	205
645	20241011	092600	8843350	2565	2565	2565	2565	0
646	20241011	092500	8843350	2565	2565	2565	2565	0
647	20241011	092400	8843350	2565	2565	2565	2565	0
648	20241011	092300	8843350	2565	2565	2565	2565	0
649	20241011	092200	8843350	2565	2565	2565	2565	0
650	20241011	092100	8843350	2565	2565	2565	2565	0
651	20241011	092000	8843350	2565	2565	2565	2565	0
652	20241011	091900	8843350	2565	2565	2565	2565	0
653	20241011	091800	8843350	2565	2565	2565	2565	0
654	20241011	091700	8843350	2565	2565	2565	2565	0
655	20241011	091600	8843350	2565	2585	2585	2565	240
656	20241011	091500	8226595	2600	2600	2600	2600	0
657	20241011	091400	8226595	2600	2600	2600	2600	100
658	20241011	091300	7966595	2600	2600	2600	2600	0
659	20241011	091200	7966595	2600	2565	2600	2565	178
660	20241011	091100	7509820	2565	2585	2585	2565	480
661	20241011	091000	6273330	2580	2580	2580	2580	0
662	20241011	090900	6273330	2580	2580	2580	2580	1
663	20241011	090800	6270750	2585	2600	2600	2585	419
664	20241011	090700	5186075	2600	2600	2600	2600	0
665	20241011	090600	5186075	2600	2605	2605	2600	23
666	20241011	090500	5126165	2610	2610	2610	2610	0
667	20241011	090400	5126165	2610	2610	2610	2610	2
668	20241011	090300	5120945	2620	2620	2620	2620	0
669	20241011	090200	5120945	2620	2610	2620	2610	2
670	20241011	090100	5115715	2585	2585	2585	2585	0
671	20241011	090000	5115715	2585	2585	2585	2585	1979