KissMeData/122690/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	201900	259552750	2500	2500	2500	2500	3910
3	20241010	201800	259552750	2500	2500	2500	2500	0
4	20241010	201700	259552750	2500	2500	2500	2500	0
5	20241010	201600	259552750	2500	2500	2500	2500	0
6	20241010	201500	259552750	2500	2500	2500	2500	0
7	20241010	201400	259552750	2500	2500	2500	2500	0
8	20241010	201300	259552750	2500	2500	2500	2500	0
9	20241010	201200	259552750	2500	2500	2500	2500	0
10	20241010	201100	259552750	2500	2500	2500	2500	0
11	20241010	201000	259552750	2500	2500	2500	2500	0
12	20241010	200900	259552750	2500	2500	2500	2500	0
13	20241010	200800	259552750	2500	2500	2500	2500	0
14	20241010	200700	259552750	2500	2500	2500	2500	0
15	20241010	200600	259552750	2500	2500	2500	2500	0
16	20241010	200500	259552750	2500	2500	2500	2500	0
17	20241010	200400	259552750	2500	2500	2500	2500	0
18	20241010	200300	259552750	2500	2500	2500	2500	0
19	20241010	200200	259552750	2500	2500	2500	2500	0
20	20241010	200100	259552750	2500	2500	2500	2500	0
21	20241010	200000	259552750	2500	2500	2500	2500	0
22	20241010	195900	259552750	2500	2500	2500	2500	0
23	20241010	195800	259552750	2500	2500	2500	2500	0
24	20241010	195700	259552750	2500	2500	2500	2500	0
25	20241010	195600	259552750	2500	2500	2500	2500	0
26	20241010	195500	259552750	2500	2500	2500	2500	0
27	20241010	195400	259552750	2500	2500	2500	2500	0
28	20241010	195300	259552750	2500	2500	2500	2500	0
29	20241010	195200	259552750	2500	2500	2500	2500	0
30	20241010	195100	259552750	2500	2500	2500	2500	0
31	20241010	195000	259552750	2500	2500	2500	2500	0
32	20241010	194900	259552750	2500	2500	2500	2500	3910
33	20241010	194800	259552750	2500	2500	2500	2500	0
34	20241010	194700	259552750	2500	2500	2500	2500	0
35	20241010	194600	259552750	2500	2500	2500	2500	0
36	20241010	194500	259552750	2500	2500	2500	2500	0
37	20241010	194400	259552750	2500	2500	2500	2500	0
38	20241010	194300	259552750	2500	2500	2500	2500	0
39	20241010	194200	259552750	2500	2500	2500	2500	0
40	20241010	194100	259552750	2500	2500	2500	2500	0
41	20241010	194000	259552750	2500	2500	2500	2500	0
42	20241010	193900	259552750	2500	2500	2500	2500	0
43	20241010	193800	259552750	2500	2500	2500	2500	0
44	20241010	193700	259552750	2500	2500	2500	2500	0
45	20241010	193600	259552750	2500	2500	2500	2500	0
46	20241010	193500	259552750	2500	2500	2500	2500	0
47	20241010	193400	259552750	2500	2500	2500	2500	0
48	20241010	193300	259552750	2500	2500	2500	2500	0
49	20241010	193200	259552750	2500	2500	2500	2500	0
50	20241010	193100	259552750	2500	2500	2500	2500	0
51	20241010	193000	259552750	2500	2500	2500	2500	0
52	20241010	192900	259552750	2500	2500	2500	2500	0
53	20241010	192800	259552750	2500	2500	2500	2500	0
54	20241010	192700	259552750	2500	2500	2500	2500	0
55	20241010	192600	259552750	2500	2500	2500	2500	0
56	20241010	192500	259552750	2500	2500	2500	2500	0
57	20241010	192400	259552750	2500	2500	2500	2500	0
58	20241010	192300	259552750	2500	2500	2500	2500	0
59	20241010	192200	259552750	2500	2500	2500	2500	0
60	20241010	192100	259552750	2500	2500	2500	2500	0
61	20241010	192000	259552750	2500	2500	2500	2500	0
62	20241010	191900	259552750	2500	2500	2500	2500	3910
63	20241010	191800	259552750	2500	2500	2500	2500	0
64	20241010	191700	259552750	2500	2500	2500	2500	0
65	20241010	191600	259552750	2500	2500	2500	2500	0
66	20241010	191500	259552750	2500	2500	2500	2500	0
67	20241010	191400	259552750	2500	2500	2500	2500	0
68	20241010	191300	259552750	2500	2500	2500	2500	0
69	20241010	191200	259552750	2500	2500	2500	2500	0
70	20241010	191100	259552750	2500	2500	2500	2500	0
71	20241010	191000	259552750	2500	2500	2500	2500	0
72	20241010	190900	259552750	2500	2500	2500	2500	0
73	20241010	190800	259552750	2500	2500	2500	2500	0
74	20241010	190700	259552750	2500	2500	2500	2500	0
75	20241010	190600	259552750	2500	2500	2500	2500	0
76	20241010	190500	259552750	2500	2500	2500	2500	0
77	20241010	190400	259552750	2500	2500	2500	2500	0
78	20241010	190300	259552750	2500	2500	2500	2500	0
79	20241010	190200	259552750	2500	2500	2500	2500	0
80	20241010	190100	259552750	2500	2500	2500	2500	0
81	20241010	190000	259552750	2500	2500	2500	2500	0
82	20241010	185900	259552750	2500	2500	2500	2500	0
83	20241010	185800	259552750	2500	2500	2500	2500	0
84	20241010	185700	259552750	2500	2500	2500	2500	0
85	20241010	185600	259552750	2500	2500	2500	2500	0
86	20241010	185500	259552750	2500	2500	2500	2500	0
87	20241010	185400	259552750	2500	2500	2500	2500	0
88	20241010	185300	259552750	2500	2500	2500	2500	0
89	20241010	185200	259552750	2500	2500	2500	2500	0
90	20241010	185100	259552750	2500	2500	2500	2500	0
91	20241010	185000	259552750	2500	2500	2500	2500	0
92	20241010	184900	259552750	2500	2500	2500	2500	3910
93	20241010	184800	259552750	2500	2500	2500	2500	0
94	20241010	184700	259552750	2500	2500	2500	2500	0
95	20241010	184600	259552750	2500	2500	2500	2500	0
96	20241010	184500	259552750	2500	2500	2500	2500	0
97	20241010	184400	259552750	2500	2500	2500	2500	0
98	20241010	184300	259552750	2500	2500	2500	2500	0
99	20241010	184200	259552750	2500	2500	2500	2500	0
100	20241010	184100	259552750	2500	2500	2500	2500	0
101	20241010	184000	259552750	2500	2500	2500	2500	0
102	20241010	183900	259552750	2500	2500	2500	2500	0
103	20241010	183800	259552750	2500	2500	2500	2500	0
104	20241010	183700	259552750	2500	2500	2500	2500	0
105	20241010	183600	259552750	2500	2500	2500	2500	0
106	20241010	183500	259552750	2500	2500	2500	2500	0
107	20241010	183400	259552750	2500	2500	2500	2500	0
108	20241010	183300	259552750	2500	2500	2500	2500	0
109	20241010	183200	259552750	2500	2500	2500	2500	0
110	20241010	183100	259552750	2500	2500	2500	2500	0
111	20241010	183000	259552750	2500	2500	2500	2500	0
112	20241010	182900	259552750	2500	2500	2500	2500	0
113	20241010	182800	259552750	2500	2500	2500	2500	0
114	20241010	182700	259552750	2500	2500	2500	2500	0
115	20241010	182600	259552750	2500	2500	2500	2500	0
116	20241010	182500	259552750	2500	2500	2500	2500	0
117	20241010	182400	259552750	2500	2500	2500	2500	0
118	20241010	182300	259552750	2500	2500	2500	2500	0
119	20241010	182200	259552750	2500	2500	2500	2500	0
120	20241010	182100	259552750	2500	2500	2500	2500	0
121	20241010	182000	259552750	2500	2500	2500	2500	0
122	20241010	181900	259552750	2500	2500	2500	2500	3910
123	20241010	181800	259552750	2500	2500	2500	2500	0
124	20241010	181700	259552750	2500	2500	2500	2500	0
125	20241010	181600	259552750	2500	2500	2500	2500	0
126	20241010	181500	259552750	2500	2500	2500	2500	0
127	20241010	181400	259552750	2500	2500	2500	2500	0
128	20241010	181300	259552750	2500	2500	2500	2500	0
129	20241010	181200	259552750	2500	2500	2500	2500	0
130	20241010	181100	259552750	2500	2500	2500	2500	0
131	20241010	181000	259552750	2500	2500	2500	2500	0
132	20241010	180900	259552750	2500	2500	2500	2500	0
133	20241010	180800	259552750	2500	2500	2500	2500	0
134	20241010	180700	259552750	2500	2500	2500	2500	0
135	20241010	180600	259552750	2500	2500	2500	2500	0
136	20241010	180500	259552750	2500	2500	2500	2500	0
137	20241010	180400	259552750	2500	2500	2500	2500	0
138	20241010	180300	259552750	2500	2500	2500	2500	0
139	20241010	180200	259552750	2500	2500	2500	2500	0
140	20241010	180100	259552750	2500	2500	2500	2500	0
141	20241010	180000	259552750	2500	2500	2500	2500	0
142	20241010	175900	259552750	2500	2500	2500	2500	0
143	20241010	175800	259552750	2500	2500	2500	2500	0
144	20241010	175700	259552750	2500	2500	2500	2500	0
145	20241010	175600	259552750	2500	2500	2500	2500	0
146	20241010	175500	259552750	2500	2500	2500	2500	0
147	20241010	175400	259552750	2500	2500	2500	2500	0
148	20241010	175300	259552750	2500	2500	2500	2500	0
149	20241010	175200	259552750	2500	2500	2500	2500	0
150	20241010	175100	259552750	2500	2500	2500	2500	0
151	20241010	175000	259552750	2500	2500	2500	2500	0
152	20241010	174900	259552750	2500	2500	2500	2500	3910
153	20241010	174800	259552750	2500	2500	2500	2500	0
154	20241010	174700	259552750	2500	2500	2500	2500	0
155	20241010	174600	259552750	2500	2500	2500	2500	0
156	20241010	174500	259552750	2500	2500	2500	2500	0
157	20241010	174400	259552750	2500	2500	2500	2500	0
158	20241010	174300	259552750	2500	2500	2500	2500	0
159	20241010	174200	259552750	2500	2500	2500	2500	0
160	20241010	174100	259552750	2500	2500	2500	2500	0
161	20241010	174000	259552750	2500	2500	2500	2500	0
162	20241010	173900	259552750	2500	2500	2500	2500	0
163	20241010	173800	259552750	2500	2500	2500	2500	0
164	20241010	173700	259552750	2500	2500	2500	2500	0
165	20241010	173600	259552750	2500	2500	2500	2500	0
166	20241010	173500	259552750	2500	2500	2500	2500	0
167	20241010	173400	259552750	2500	2500	2500	2500	0
168	20241010	173300	259552750	2500	2500	2500	2500	0
169	20241010	173200	259552750	2500	2500	2500	2500	0
170	20241010	173100	259552750	2500	2500	2500	2500	0
171	20241010	173000	259552750	2500	2500	2500	2500	0
172	20241010	172900	259552750	2500	2500	2500	2500	0
173	20241010	172800	259552750	2500	2500	2500	2500	0
174	20241010	172700	259552750	2500	2500	2500	2500	0
175	20241010	172600	259552750	2500	2500	2500	2500	0
176	20241010	172500	259552750	2500	2500	2500	2500	0
177	20241010	172400	259552750	2500	2500	2500	2500	0
178	20241010	172300	259552750	2500	2500	2500	2500	0
179	20241010	172200	259552750	2500	2500	2500	2500	0
180	20241010	172100	259552750	2500	2500	2500	2500	0
181	20241010	172000	259552750	2500	2500	2500	2500	0
182	20241010	171900	259552750	2500	2500	2500	2500	3910
183	20241010	171800	259552750	2500	2500	2500	2500	0
184	20241010	171700	259552750	2500	2500	2500	2500	0
185	20241010	171600	259552750	2500	2500	2500	2500	0
186	20241010	171500	259552750	2500	2500	2500	2500	0
187	20241010	171400	259552750	2500	2500	2500	2500	0
188	20241010	171300	259552750	2500	2500	2500	2500	0
189	20241010	171200	259552750	2500	2500	2500	2500	0
190	20241010	171100	259552750	2500	2500	2500	2500	0
191	20241010	171000	259552750	2500	2500	2500	2500	0
192	20241010	170900	259552750	2500	2500	2500	2500	0
193	20241010	170800	259552750	2500	2500	2500	2500	0
194	20241010	170700	259552750	2500	2500	2500	2500	0
195	20241010	170600	259552750	2500	2500	2500	2500	0
196	20241010	170500	259552750	2500	2500	2500	2500	0
197	20241010	170400	259552750	2500	2500	2500	2500	0
198	20241010	170300	259552750	2500	2500	2500	2500	0
199	20241010	170200	259552750	2500	2500	2500	2500	0
200	20241010	170100	259552750	2500	2500	2500	2500	0
201	20241010	170000	259552750	2500	2500	2500	2500	0
202	20241010	165900	259552750	2500	2500	2500	2500	0
203	20241010	165800	259552750	2500	2500	2500	2500	0
204	20241010	165700	259552750	2500	2500	2500	2500	0
205	20241010	165600	259552750	2500	2500	2500	2500	0
206	20241010	165500	259552750	2500	2500	2500	2500	0
207	20241010	165400	259552750	2500	2500	2500	2500	0
208	20241010	165300	259552750	2500	2500	2500	2500	0
209	20241010	165200	259552750	2500	2500	2500	2500	0
210	20241010	165100	259552750	2500	2500	2500	2500	0
211	20241010	165000	259552750	2500	2500	2500	2500	0
212	20241010	164900	259552750	2500	2500	2500	2500	3910
213	20241010	164800	259552750	2500	2500	2500	2500	0
214	20241010	164700	259552750	2500	2500	2500	2500	0
215	20241010	164600	259552750	2500	2500	2500	2500	0
216	20241010	164500	259552750	2500	2500	2500	2500	0
217	20241010	164400	259552750	2500	2500	2500	2500	0
218	20241010	164300	259552750	2500	2500	2500	2500	0
219	20241010	164200	259552750	2500	2500	2500	2500	0
220	20241010	164100	259552750	2500	2500	2500	2500	0
221	20241010	164000	259552750	2500	2500	2500	2500	0
222	20241010	163900	259552750	2500	2500	2500	2500	0
223	20241010	163800	259552750	2500	2500	2500	2500	0
224	20241010	163700	259552750	2500	2500	2500	2500	0
225	20241010	163600	259552750	2500	2500	2500	2500	0
226	20241010	163500	259552750	2500	2500	2500	2500	0
227	20241010	163400	259552750	2500	2500	2500	2500	0
228	20241010	163300	259552750	2500	2500	2500	2500	0
229	20241010	163200	259552750	2500	2500	2500	2500	0
230	20241010	163100	259552750	2500	2500	2500	2500	0
231	20241010	163000	259552750	2500	2500	2500	2500	0
232	20241010	162900	259552750	2500	2500	2500	2500	0
233	20241010	162800	259552750	2500	2500	2500	2500	0
234	20241010	162700	259552750	2500	2500	2500	2500	0
235	20241010	162600	259552750	2500	2500	2500	2500	0
236	20241010	162500	259552750	2500	2500	2500	2500	0
237	20241010	162400	259552750	2500	2500	2500	2500	0
238	20241010	162300	259552750	2500	2500	2500	2500	0
239	20241010	162200	259552750	2500	2500	2500	2500	0
240	20241010	162100	259552750	2500	2500	2500	2500	0
241	20241010	162000	259552750	2500	2500	2500	2500	0
242	20241010	161900	259552750	2500	2500	2500	2500	3910
243	20241010	161800	259552750	2500	2500	2500	2500	0
244	20241010	161700	259552750	2500	2500	2500	2500	0
245	20241010	161600	259552750	2500	2500	2500	2500	0
246	20241010	161500	259552750	2500	2500	2500	2500	0
247	20241010	161400	259552750	2500	2500	2500	2500	0
248	20241010	161300	259552750	2500	2500	2500	2500	0
249	20241010	161200	259552750	2500	2500	2500	2500	0
250	20241010	161100	259552750	2500	2500	2500	2500	0
251	20241010	161000	259552750	2500	2500	2500	2500	0
252	20241010	160900	259552750	2500	2500	2500	2500	0
253	20241010	160800	259552750	2500	2500	2500	2500	0
254	20241010	160700	259552750	2500	2500	2500	2500	0
255	20241010	160600	259552750	2500	2500	2500	2500	0
256	20241010	160500	259552750	2500	2500	2500	2500	0
257	20241010	160400	259552750	2500	2500	2500	2500	0
258	20241010	160300	259552750	2500	2500	2500	2500	0
259	20241010	160200	259552750	2500	2500	2500	2500	0
260	20241010	160100	259552750	2500	2500	2500	2500	0
261	20241010	160000	259552750	2500	2500	2500	2500	0
262	20241010	155900	259552750	2500	2500	2500	2500	0
263	20241010	155800	259552750	2500	2500	2500	2500	0
264	20241010	155700	259552750	2500	2500	2500	2500	0
265	20241010	155600	259552750	2500	2500	2500	2500	0
266	20241010	155500	259552750	2500	2500	2500	2500	0
267	20241010	155400	259552750	2500	2500	2500	2500	0
268	20241010	155300	259552750	2500	2500	2500	2500	0
269	20241010	155200	259552750	2500	2500	2500	2500	0
270	20241010	155100	259552750	2500	2500	2500	2500	0
271	20241010	155000	259552750	2500	2500	2500	2500	0
272	20241010	154900	259552750	2500	2500	2500	2500	3910
273	20241010	154800	259552750	2500	2500	2500	2500	0
274	20241010	154700	259552750	2500	2500	2500	2500	0
275	20241010	154600	259552750	2500	2500	2500	2500	0
276	20241010	154500	259552750	2500	2500	2500	2500	0
277	20241010	154400	259552750	2500	2500	2500	2500	0
278	20241010	154300	259552750	2500	2500	2500	2500	0
279	20241010	154200	259552750	2500	2500	2500	2500	0
280	20241010	154100	259552750	2500	2500	2500	2500	0
281	20241010	154000	259552750	2500	2500	2500	2500	0
282	20241010	153900	259552750	2500	2500	2500	2500	0
283	20241010	153800	259552750	2500	2500	2500	2500	0
284	20241010	153700	259552750	2500	2500	2500	2500	0
285	20241010	153600	259552750	2500	2500	2500	2500	0
286	20241010	153500	259552750	2500	2500	2500	2500	0
287	20241010	153400	259552750	2500	2500	2500	2500	0
288	20241010	153300	259552750	2500	2500	2500	2500	0
289	20241010	153200	259552750	2500	2500	2500	2500	0
290	20241010	153100	259552750	2500	2500	2500	2500	0
291	20241010	153000	259552750	2500	2500	2500	2500	3910
292	20241010	152900	249777750	2500	2500	2500	2500	0
293	20241010	152800	249777750	2500	2500	2500	2500	0
294	20241010	152700	249777750	2500	2500	2500	2500	0
295	20241010	152600	249777750	2500	2500	2500	2500	0
296	20241010	152500	249777750	2500	2500	2500	2500	0
297	20241010	152400	249777750	2500	2500	2500	2500	0
298	20241010	152300	249777750	2500	2500	2500	2500	0
299	20241010	152200	249777750	2500	2500	2500	2500	0
300	20241010	152100	249777750	2500	2500	2500	2500	0
301	20241010	152000	249777750	2500	2500	2500	2500	0
302	20241010	151900	249777750	2500	2410	2500	2410	14505
303	20241010	151800	214375825	2385	2395	2415	2385	10906
304	20241010	151700	188129725	2395	2395	2395	2395	0
305	20241010	151600	188129725	2395	2395	2395	2395	1
306	20241010	151500	188127330	2390	2385	2390	2385	4
307	20241010	151400	188117780	2395	2395	2395	2395	0
308	20241010	151300	188117780	2395	2395	2395	2395	0
309	20241010	151200	188117780	2395	2395	2395	2395	0
310	20241010	151100	188117780	2395	2395	2395	2395	0
311	20241010	151000	188117780	2395	2395	2395	2395	0
312	20241010	150900	188117780	2395	2395	2395	2395	0
313	20241010	150800	188117780	2395	2395	2395	2395	0
314	20241010	150700	188117780	2395	2395	2395	2395	0
315	20241010	150600	188117780	2395	2390	2395	2390	2
316	20241010	150500	188112995	2395	2395	2395	2395	0
317	20241010	150400	188112995	2395	2395	2395	2395	0
318	20241010	150300	188112995	2395	2395	2395	2395	0
319	20241010	150200	188112995	2395	2395	2395	2395	0
320	20241010	150100	188112995	2395	2395	2395	2395	0
321	20241010	150000	188112995	2395	2395	2395	2395	0
322	20241010	145900	188112995	2395	2395	2395	2395	0
323	20241010	145800	188112995	2395	2395	2395	2395	0
324	20241010	145700	188112995	2395	2395	2395	2395	0
325	20241010	145600	188112995	2395	2395	2395	2395	0
326	20241010	145500	188112995	2395	2395	2395	2395	0
327	20241010	145400	188112995	2395	2395	2395	2395	0
328	20241010	145300	188112995	2395	2395	2395	2395	0
329	20241010	145200	188112995	2395	2395	2395	2395	0
330	20241010	145100	188112995	2395	2395	2395	2395	1
331	20241010	145000	188110600	2395	2390	2395	2390	321
332	20241010	144900	187343405	2390	2390	2390	2390	0
333	20241010	144800	187343405	2390	2390	2390	2390	0
334	20241010	144700	187343405	2390	2390	2390	2390	0
335	20241010	144600	187343405	2390	2390	2390	2390	0
336	20241010	144500	187343405	2390	2390	2390	2390	0
337	20241010	144400	187343405	2390	2390	2390	2390	0
338	20241010	144300	187343405	2390	2390	2390	2390	3
339	20241010	144200	187336235	2390	2390	2390	2390	0
340	20241010	144100	187336235	2390	2390	2390	2390	0
341	20241010	144000	187336235	2390	2390	2390	2390	0
342	20241010	143900	187336235	2390	2390	2390	2390	1
343	20241010	143800	187333845	2385	2385	2385	2385	0
344	20241010	143700	187333845	2385	2385	2385	2385	0
345	20241010	143600	187333845	2385	2385	2385	2385	0
346	20241010	143500	187333845	2385	2385	2385	2385	0
347	20241010	143400	187333845	2385	2385	2385	2385	0
348	20241010	143300	187333845	2385	2385	2385	2385	0
349	20241010	143200	187333845	2385	2385	2385	2385	368
350	20241010	143100	186456165	2385	2385	2385	2385	0
351	20241010	143000	186456165	2385	2385	2385	2385	0
352	20241010	142900	186456165	2385	2385	2385	2385	3
353	20241010	142800	186449010	2390	2390	2390	2390	2
354	20241010	142700	186444230	2395	2395	2395	2395	1
355	20241010	142600	186441835	2385	2385	2385	2385	629
356	20241010	142500	184941670	2395	2395	2395	2395	0
357	20241010	142400	184941670	2395	2395	2395	2395	0
358	20241010	142300	184941670	2395	2395	2395	2395	0
359	20241010	142200	184941670	2395	2395	2395	2395	0
360	20241010	142100	184941670	2395	2395	2395	2395	0
361	20241010	142000	184941670	2395	2395	2395	2395	0
362	20241010	141900	184941670	2395	2395	2395	2395	1
363	20241010	141800	184939275	2390	2390	2390	2390	1000
364	20241010	141700	182549275	2390	2390	2390	2390	1150
365	20241010	141600	179800775	2395	2395	2395	2395	0
366	20241010	141500	179800775	2395	2395	2395	2395	0
367	20241010	141400	179800775	2395	2395	2395	2395	135
368	20241010	141300	179477450	2395	2395	2395	2395	0
369	20241010	141200	179477450	2395	2395	2395	2395	1365
370	20241010	141100	176208275	2395	2395	2395	2395	0
371	20241010	141000	176208275	2395	2395	2395	2395	0
372	20241010	140900	176208275	2395	2395	2395	2395	0
373	20241010	140800	176208275	2395	2395	2395	2395	0
374	20241010	140700	176208275	2395	2395	2395	2395	0
375	20241010	140600	176208275	2395	2395	2395	2395	0
376	20241010	140500	176208275	2395	2395	2395	2395	0
377	20241010	140400	176208275	2395	2395	2395	2395	0
378	20241010	140300	176208275	2395	2395	2395	2395	0
379	20241010	140200	176208275	2395	2395	2395	2395	500
380	20241010	140100	175010775	2395	2395	2395	2395	0
381	20241010	140000	175010775	2395	2395	2395	2395	0
382	20241010	135900	175010775	2395	2395	2395	2395	0
383	20241010	135800	175010775	2395	2395	2395	2395	0
384	20241010	135700	175010775	2395	2395	2395	2395	0
385	20241010	135600	175010775	2395	2395	2395	2395	0
386	20241010	135500	175010775	2395	2395	2395	2395	1
387	20241010	135400	175008380	2385	2385	2385	2385	0
388	20241010	135300	175008380	2385	2385	2385	2385	0
389	20241010	135200	175008380	2385	2385	2385	2385	0
390	20241010	135100	175008380	2385	2385	2385	2385	0
391	20241010	135000	175008380	2385	2385	2385	2385	0
392	20241010	134900	175008380	2385	2385	2385	2385	0
393	20241010	134800	175008380	2385	2385	2385	2385	0
394	20241010	134700	175008380	2385	2385	2385	2385	0
395	20241010	134600	175008380	2385	2385	2385	2385	0
396	20241010	134500	175008380	2385	2385	2385	2385	0
397	20241010	134400	175008380	2385	2385	2385	2385	0
398	20241010	134300	175008380	2385	2385	2385	2385	0
399	20241010	134200	175008380	2385	2385	2385	2385	0
400	20241010	134100	175008380	2385	2385	2385	2385	0
401	20241010	134000	175008380	2385	2385	2385	2385	0
402	20241010	133900	175008380	2385	2385	2385	2385	0
403	20241010	133800	175008380	2385	2385	2385	2385	0
404	20241010	133700	175008380	2385	2385	2385	2385	0
405	20241010	133600	175008380	2385	2385	2385	2385	0
406	20241010	133500	175008380	2385	2385	2385	2385	0
407	20241010	133400	175008380	2385	2385	2385	2385	0
408	20241010	133300	175008380	2385	2385	2385	2385	0
409	20241010	133200	175008380	2385	2385	2385	2385	0
410	20241010	133100	175008380	2385	2385	2385	2385	0
411	20241010	133000	175008380	2385	2385	2385	2385	0
412	20241010	132900	175008380	2385	2385	2385	2385	268
413	20241010	132800	174369200	2395	2395	2395	2395	0
414	20241010	132700	174369200	2395	2395	2395	2395	0
415	20241010	132600	174369200	2395	2395	2395	2395	0
416	20241010	132500	174369200	2395	2395	2395	2395	0
417	20241010	132400	174369200	2395	2395	2395	2395	0
418	20241010	132300	174369200	2395	2395	2395	2395	1
419	20241010	132200	174366805	2390	2385	2390	2385	2
420	20241010	132100	174362030	2380	2380	2380	2380	0
421	20241010	132000	174362030	2380	2380	2380	2380	1500
422	20241010	131900	170792030	2385	2385	2385	2385	0
423	20241010	131800	170792030	2385	2385	2385	2385	999
424	20241010	131700	168409415	2385	2385	2385	2385	0
425	20241010	131600	168409415	2385	2385	2385	2385	0
426	20241010	131500	168409415	2385	2385	2385	2385	0
427	20241010	131400	168409415	2385	2385	2385	2385	0
428	20241010	131300	168409415	2385	2385	2385	2385	0
429	20241010	131200	168409415	2385	2385	2385	2385	0
430	20241010	131100	168409415	2385	2385	2385	2385	0
431	20241010	131000	168409415	2385	2385	2385	2385	0
432	20241010	130900	168409415	2385	2385	2385	2385	0
433	20241010	130800	168409415	2385	2385	2385	2385	0
434	20241010	130700	168409415	2385	2385	2385	2385	1
435	20241010	130600	168407030	2380	2380	2380	2380	0
436	20241010	130500	168407030	2380	2380	2380	2380	0
437	20241010	130400	168407030	2380	2380	2380	2380	0
438	20241010	130300	168407030	2380	2380	2380	2380	0
439	20241010	130200	168407030	2380	2380	2380	2380	0
440	20241010	130100	168407030	2380	2380	2380	2380	0
441	20241010	130000	168407030	2380	2380	2380	2380	0
442	20241010	125900	168407030	2380	2380	2380	2380	0
443	20241010	125800	168407030	2380	2380	2380	2380	0
444	20241010	125700	168407030	2380	2380	2380	2380	0
445	20241010	125600	168407030	2380	2380	2380	2380	0
446	20241010	125500	168407030	2380	2380	2380	2380	0
447	20241010	125400	168407030	2380	2380	2380	2380	0
448	20241010	125300	168407030	2380	2380	2380	2380	0
449	20241010	125200	168407030	2380	2380	2380	2380	0
450	20241010	125100	168407030	2380	2380	2380	2380	1000
451	20241010	125000	166027030	2385	2385	2385	2385	1000
452	20241010	124900	163642030	2385	2385	2385	2385	0
453	20241010	124800	163642030	2385	2385	2385	2385	0
454	20241010	124700	163642030	2385	2385	2385	2385	0
455	20241010	124600	163642030	2385	2385	2385	2385	3
456	20241010	124500	163634875	2385	2385	2385	2385	5
457	20241010	124400	163622950	2385	2385	2385	2385	8
458	20241010	124300	163603870	2385	2385	2385	2385	0
459	20241010	124200	163603870	2385	2385	2385	2385	0
460	20241010	124100	163603870	2385	2385	2385	2385	20
461	20241010	124000	163556170	2380	2380	2380	2380	0
462	20241010	123900	163556170	2380	2380	2380	2380	0
463	20241010	123800	163556170	2380	2380	2380	2380	0
464	20241010	123700	163556170	2380	2380	2380	2380	0
465	20241010	123600	163556170	2380	2380	2380	2380	1500
466	20241010	123500	159986170	2380	2385	2385	2380	1017
467	20241010	123400	157565625	2375	2375	2375	2375	0
468	20241010	123300	157565625	2375	2375	2375	2375	2000
469	20241010	123200	152815625	2375	2375	2375	2375	1000
470	20241010	123100	150440625	2375	2375	2375	2375	1000
471	20241010	123000	148065625	2380	2380	2380	2380	1000
472	20241010	122900	145685625	2380	2380	2380	2380	0
473	20241010	122800	145685625	2380	2380	2380	2380	0
474	20241010	122700	145685625	2380	2380	2380	2380	0
475	20241010	122600	145685625	2380	2380	2380	2380	0
476	20241010	122500	145685625	2380	2380	2380	2380	1012
477	20241010	122400	143277065	2380	2385	2385	2380	2000
478	20241010	122300	138515505	2390	2390	2390	2390	28
479	20241010	122200	138448585	2390	2390	2390	2390	106
480	20241010	122100	138195245	2395	2395	2395	2395	0
481	20241010	122000	138195245	2395	2395	2395	2395	0
482	20241010	121900	138195245	2395	2395	2395	2395	0
483	20241010	121800	138195245	2395	2395	2395	2395	0
484	20241010	121700	138195245	2395	2395	2395	2395	0
485	20241010	121600	138195245	2395	2395	2395	2395	0
486	20241010	121500	138195245	2395	2395	2395	2395	0
487	20241010	121400	138195245	2395	2395	2395	2395	0
488	20241010	121300	138195245	2395	2395	2395	2395	0
489	20241010	121200	138195245	2395	2395	2395	2395	0
490	20241010	121100	138195245	2395	2395	2395	2395	0
491	20241010	121000	138195245	2395	2395	2395	2395	0
492	20241010	120900	138195245	2395	2395	2395	2395	0
493	20241010	120800	138195245	2395	2395	2395	2395	0
494	20241010	120700	138195245	2395	2395	2395	2395	0
495	20241010	120600	138195245	2395	2395	2395	2395	0
496	20241010	120500	138195245	2395	2395	2395	2395	0
497	20241010	120400	138195245	2395	2395	2395	2395	5
498	20241010	120300	138183270	2385	2385	2385	2385	0
499	20241010	120200	138183270	2385	2385	2385	2385	0
500	20241010	120100	138183270	2385	2385	2385	2385	1000
501	20241010	120000	135798270	2395	2395	2395	2395	0
502	20241010	115900	135798270	2395	2395	2395	2395	0
503	20241010	115800	135798270	2395	2395	2395	2395	74
504	20241010	115700	135621040	2395	2385	2395	2385	970
505	20241010	115600	133298580	2385	2390	2390	2385	306
506	20241010	115500	132568520	2380	2380	2380	2380	0
507	20241010	115400	132568520	2380	2380	2380	2380	1000
508	20241010	115300	130188520	2380	2380	2380	2380	0
509	20241010	115200	130188520	2380	2380	2380	2380	1000
510	20241010	115100	127808520	2390	2390	2390	2390	0
511	20241010	115000	127808520	2390	2390	2390	2390	0
512	20241010	114900	127808520	2390	2390	2390	2390	0
513	20241010	114800	127808520	2390	2390	2390	2390	300
514	20241010	114700	127091520	2380	2380	2380	2380	0
515	20241010	114600	127091520	2380	2380	2380	2380	1000
516	20241010	114500	124711520	2380	2380	2380	2380	1000
517	20241010	114400	122331520	2390	2390	2390	2390	0
518	20241010	114300	122331520	2390	2390	2390	2390	0
519	20241010	114200	122331520	2390	2390	2390	2390	0
520	20241010	114100	122331520	2390	2390	2390	2390	0
521	20241010	114000	122331520	2390	2390	2390	2390	0
522	20241010	113900	122331520	2390	2390	2390	2390	0
523	20241010	113800	122331520	2390	2390	2390	2390	0
524	20241010	113700	122331520	2390	2390	2390	2390	0
525	20241010	113600	122331520	2390	2390	2390	2390	0
526	20241010	113500	122331520	2390	2390	2390	2390	0
527	20241010	113400	122331520	2390	2390	2390	2390	0
528	20241010	113300	122331520	2390	2390	2390	2390	0
529	20241010	113200	122331520	2390	2385	2390	2385	1262
530	20241010	113100	119315345	2370	2370	2370	2370	0
531	20241010	113000	119315345	2370	2370	2370	2370	0
532	20241010	112900	119315345	2370	2370	2370	2370	0
533	20241010	112800	119315345	2370	2370	2370	2370	0
534	20241010	112700	119315345	2370	2370	2370	2370	0
535	20241010	112600	119315345	2370	2370	2370	2370	0
536	20241010	112500	119315345	2370	2370	2370	2370	0
537	20241010	112400	119315345	2370	2370	2370	2370	0
538	20241010	112300	119315345	2370	2370	2370	2370	0
539	20241010	112200	119315345	2370	2370	2370	2370	870
540	20241010	112100	117253445	2370	2375	2375	2370	401
541	20241010	112000	116302425	2370	2370	2370	2370	0
542	20241010	111900	116302425	2370	2375	2375	2370	1000
543	20241010	111800	113932125	2385	2385	2385	2385	0
544	20241010	111700	113932125	2385	2385	2385	2385	0
545	20241010	111600	113932125	2385	2385	2385	2385	0
546	20241010	111500	113932125	2385	2385	2385	2385	0
547	20241010	111400	113932125	2385	2385	2385	2385	0
548	20241010	111300	113932125	2385	2385	2385	2385	0
549	20241010	111200	113932125	2385	2385	2385	2385	0
550	20241010	111100	113932125	2385	2385	2385	2385	0
551	20241010	111000	113932125	2385	2385	2385	2385	0
552	20241010	110900	113932125	2385	2385	2385	2385	0
553	20241010	110800	113932125	2385	2385	2385	2385	1
554	20241010	110700	113929740	2370	2370	2370	2370	0
555	20241010	110600	113929740	2370	2370	2370	2370	0
556	20241010	110500	113929740	2370	2370	2370	2370	637
557	20241010	110400	112420050	2370	2370	2370	2370	0
558	20241010	110300	112420050	2370	2370	2370	2370	0
559	20241010	110200	112420050	2370	2370	2370	2370	1221
560	20241010	110100	109526280	2370	2370	2370	2370	0
561	20241010	110000	109526280	2370	2370	2370	2370	0
562	20241010	105900	109526280	2370	2370	2370	2370	0
563	20241010	105800	109526280	2370	2370	2370	2370	0
564	20241010	105700	109526280	2370	2375	2375	2370	1000
565	20241010	105600	107156130	2390	2390	2390	2390	0
566	20241010	105500	107156130	2390	2385	2390	2385	3
567	20241010	105400	107148965	2375	2375	2375	2375	0
568	20241010	105300	107148965	2375	2375	2375	2375	1
569	20241010	105200	107146590	2380	2380	2380	2380	0
570	20241010	105100	107146590	2380	2380	2380	2380	0
571	20241010	105000	107146590	2380	2380	2380	2380	0
572	20241010	104900	107146590	2380	2380	2380	2380	0
573	20241010	104800	107146590	2380	2380	2380	2380	0
574	20241010	104700	107146590	2380	2370	2380	2370	1192
575	20241010	104600	104311550	2370	2370	2370	2370	1226
576	20241010	104500	101405930	2365	2365	2365	2365	0
577	20241010	104400	101405930	2365	2365	2365	2365	3
578	20241010	104300	101398835	2370	2370	2370	2370	2
579	20241010	104200	101394095	2370	2370	2370	2370	0
580	20241010	104100	101394095	2370	2370	2370	2370	580
581	20241010	104000	100019495	2370	2370	2370	2370	1500
582	20241010	103900	96464495	2375	2375	2375	2375	0
583	20241010	103800	96464495	2375	2375	2375	2375	0
584	20241010	103700	96464495	2375	2370	2375	2370	200
585	20241010	103600	95990130	2370	2370	2370	2370	0
586	20241010	103500	95990130	2370	2370	2370	2370	1000
587	20241010	103400	93620130	2370	2370	2370	2370	0
588	20241010	103300	93620130	2370	2370	2370	2370	0
589	20241010	103200	93620130	2370	2370	2370	2370	0
590	20241010	103100	93620130	2370	2370	2370	2370	0
591	20241010	103000	93620130	2370	2370	2370	2370	0
592	20241010	102900	93620130	2370	2370	2370	2370	0
593	20241010	102800	93620130	2370	2370	2370	2370	0
594	20241010	102700	93620130	2370	2370	2370	2370	0
595	20241010	102600	93620130	2370	2370	2370	2370	0
596	20241010	102500	93620130	2370	2355	2370	2355	2
597	20241010	102400	93615405	2365	2365	2365	2365	0
598	20241010	102300	93615405	2365	2365	2365	2365	0
599	20241010	102200	93615405	2365	2365	2365	2365	0
600	20241010	102100	93615405	2365	2365	2365	2365	0
601	20241010	102000	93615405	2365	2360	2365	2360	500
602	20241010	101900	92433960	2360	2360	2360	2360	25
603	20241010	101800	92374960	2365	2365	2365	2365	0
604	20241010	101700	92374960	2365	2365	2365	2365	0
605	20241010	101600	92374960	2365	2365	2365	2365	21
606	20241010	101500	92325295	2365	2365	2365	2365	3
607	20241010	101400	92318200	2365	2365	2365	2365	0
608	20241010	101300	92318200	2365	2365	2365	2365	7
609	20241010	101200	92301645	2365	2365	2365	2365	22
610	20241010	101100	92249615	2365	2365	2365	2345	2810
611	20241010	101000	85631650	2365	2365	2365	2365	320
612	20241010	100900	84874850	2365	2345	2365	2345	578
613	20241010	100800	83509105	2350	2350	2350	2350	0
614	20241010	100700	83509105	2350	2350	2350	2350	662
615	20241010	100600	81953405	2350	2340	2350	2340	1115
616	20241010	100500	79343975	2345	2345	2345	2345	0
617	20241010	100400	79343975	2345	2345	2345	2345	97
618	20241010	100300	79116510	2340	2340	2340	2340	1122
619	20241010	100200	76491030	2340	2340	2340	2340	1000
620	20241010	100100	74151030	2340	2340	2340	2340	0
621	20241010	100000	74151030	2340	2345	2345	2340	1300
622	20241010	095900	71108870	2345	2345	2345	2345	0
623	20241010	095800	71108870	2345	2345	2345	2345	0
624	20241010	095700	71108870	2345	2345	2345	2345	1000
625	20241010	095600	68763870	2355	2340	2355	2340	2
626	20241010	095500	68759175	2345	2345	2345	2345	1000
627	20241010	095400	66414175	2350	2340	2350	2340	509
628	20241010	095300	65218115	2350	2340	2350	2340	452
629	20241010	095200	64160425	2340	2360	2360	2300	13565
630	20241010	095100	32723290	2365	2365	2365	2365	500
631	20241010	095000	31540790	2365	2335	2370	2330	1557
632	20241010	094900	27904930	2330	2350	2350	2330	2000
633	20241010	094800	23213285	2380	2350	2395	2330	2004
634	20241010	094700	18503985	2350	2380	2380	2350	1721
635	20241010	094600	14440550	2385	2385	2385	2385	0
636	20241010	094500	14440550	2385	2395	2395	2385	37
637	20241010	094400	14352185	2395	2395	2395	2395	4
638	20241010	094300	14342605	2390	2390	2390	2390	0
639	20241010	094200	14342605	2390	2390	2390	2390	0
640	20241010	094100	14342605	2390	2390	2390	2390	0
641	20241010	094000	14342605	2390	2390	2390	2390	1
642	20241010	093900	14340215	2380	2380	2380	2380	0
643	20241010	093800	14340215	2380	2380	2380	2380	0
644	20241010	093700	14340215	2380	2380	2380	2380	50
645	20241010	093600	14221215	2380	2380	2380	2380	1000
646	20241010	093500	11841215	2395	2395	2395	2395	0
647	20241010	093400	11841215	2395	2395	2395	2395	0
648	20241010	093300	11841215	2395	2375	2395	2375	40
649	20241010	093200	11745755	2380	2380	2380	2380	0
650	20241010	093100	11745755	2380	2380	2380	2380	1000
651	20241010	093000	9365755	2390	2390	2390	2390	0
652	20241010	092900	9365755	2390	2390	2390	2390	2
653	20241010	092800	9360975	2390	2390	2390	2390	0
654	20241010	092700	9360975	2390	2390	2390	2390	5
655	20241010	092600	9349025	2380	2380	2380	2380	0
656	20241010	092500	9349025	2380	2380	2380	2380	24
657	20241010	092400	9291905	2380	2360	2380	2360	1105
658	20241010	092300	6669585	2360	2370	2370	2360	756
659	20241010	092200	4884500	2375	2375	2375	2375	0
660	20241010	092100	4884500	2375	2380	2380	2375	514
661	20241010	092000	3663580	2380	2380	2380	2380	0
662	20241010	091900	3663580	2380	2380	2380	2380	0
663	20241010	091800	3663580	2380	2380	2380	2380	602
664	20241010	091700	2230820	2385	2385	2385	2385	128
665	20241010	091600	1925540	2390	2390	2390	2390	32
666	20241010	091500	1849060	2395	2395	2395	2395	0
667	20241010	091400	1849060	2395	2395	2395	2395	19
668	20241010	091300	1803555	2395	2395	2395	2395	0
669	20241010	091200	1803555	2395	2395	2395	2395	32
670	20241010	091100	1726915	2395	2395	2395	2395	0
671	20241010	091000	1726915	2395	2385	2395	2385	322
672	20241010	090900	957010	2390	2390	2390	2390	140
673	20241010	090800	622410	2390	2390	2390	2390	0
674	20241010	090700	622410	2390	2390	2390	2390	0
675	20241010	090600	622410	2390	2390	2390	2390	0
676	20241010	090500	622410	2390	2390	2390	2390	0
677	20241010	090400	622410	2390	2390	2390	2390	0
678	20241010	090300	622410	2390	2395	2395	2390	153
679	20241010	090200	255990	2415	2415	2415	2415	0
680	20241010	090100	255990	2415	2415	2415	2415	0
681	20241010	090000	255990	2415	2415	2415	2415	106