KissMeData/089150/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	200000	109785580	2295	2295	2295	2295	750
3	20241017	195900	109785580	2295	2295	2295	2295	0
4	20241017	195800	109785580	2295	2295	2295	2295	0
5	20241017	195700	109785580	2295	2295	2295	2295	0
6	20241017	195600	109785580	2295	2295	2295	2295	0
7	20241017	195500	109785580	2295	2295	2295	2295	0
8	20241017	195400	109785580	2295	2295	2295	2295	0
9	20241017	195300	109785580	2295	2295	2295	2295	0
10	20241017	195200	109785580	2295	2295	2295	2295	0
11	20241017	195100	109785580	2295	2295	2295	2295	0
12	20241017	195000	109785580	2295	2295	2295	2295	0
13	20241017	194900	109785580	2295	2295	2295	2295	0
14	20241017	194800	109785580	2295	2295	2295	2295	0
15	20241017	194700	109785580	2295	2295	2295	2295	0
16	20241017	194600	109785580	2295	2295	2295	2295	0
17	20241017	194500	109785580	2295	2295	2295	2295	0
18	20241017	194400	109785580	2295	2295	2295	2295	0
19	20241017	194300	109785580	2295	2295	2295	2295	0
20	20241017	194200	109785580	2295	2295	2295	2295	0
21	20241017	194100	109785580	2295	2295	2295	2295	0
22	20241017	194000	109785580	2295	2295	2295	2295	0
23	20241017	193900	109785580	2295	2295	2295	2295	0
24	20241017	193800	109785580	2295	2295	2295	2295	0
25	20241017	193700	109785580	2295	2295	2295	2295	0
26	20241017	193600	109785580	2295	2295	2295	2295	0
27	20241017	193500	109785580	2295	2295	2295	2295	0
28	20241017	193400	109785580	2295	2295	2295	2295	0
29	20241017	193300	109785580	2295	2295	2295	2295	0
30	20241017	193200	109785580	2295	2295	2295	2295	0
31	20241017	193100	109785580	2295	2295	2295	2295	0
32	20241017	193000	109785580	2295	2295	2295	2295	750
33	20241017	192900	109785580	2295	2295	2295	2295	0
34	20241017	192800	109785580	2295	2295	2295	2295	0
35	20241017	192700	109785580	2295	2295	2295	2295	0
36	20241017	192600	109785580	2295	2295	2295	2295	0
37	20241017	192500	109785580	2295	2295	2295	2295	0
38	20241017	192400	109785580	2295	2295	2295	2295	0
39	20241017	192300	109785580	2295	2295	2295	2295	0
40	20241017	192200	109785580	2295	2295	2295	2295	0
41	20241017	192100	109785580	2295	2295	2295	2295	0
42	20241017	192000	109785580	2295	2295	2295	2295	0
43	20241017	191900	109785580	2295	2295	2295	2295	0
44	20241017	191800	109785580	2295	2295	2295	2295	0
45	20241017	191700	109785580	2295	2295	2295	2295	0
46	20241017	191600	109785580	2295	2295	2295	2295	0
47	20241017	191500	109785580	2295	2295	2295	2295	0
48	20241017	191400	109785580	2295	2295	2295	2295	0
49	20241017	191300	109785580	2295	2295	2295	2295	0
50	20241017	191200	109785580	2295	2295	2295	2295	0
51	20241017	191100	109785580	2295	2295	2295	2295	0
52	20241017	191000	109785580	2295	2295	2295	2295	0
53	20241017	190900	109785580	2295	2295	2295	2295	0
54	20241017	190800	109785580	2295	2295	2295	2295	0
55	20241017	190700	109785580	2295	2295	2295	2295	0
56	20241017	190600	109785580	2295	2295	2295	2295	0
57	20241017	190500	109785580	2295	2295	2295	2295	0
58	20241017	190400	109785580	2295	2295	2295	2295	0
59	20241017	190300	109785580	2295	2295	2295	2295	0
60	20241017	190200	109785580	2295	2295	2295	2295	0
61	20241017	190100	109785580	2295	2295	2295	2295	0
62	20241017	190000	109785580	2295	2295	2295	2295	750
63	20241017	185900	109785580	2295	2295	2295	2295	0
64	20241017	185800	109785580	2295	2295	2295	2295	0
65	20241017	185700	109785580	2295	2295	2295	2295	0
66	20241017	185600	109785580	2295	2295	2295	2295	0
67	20241017	185500	109785580	2295	2295	2295	2295	0
68	20241017	185400	109785580	2295	2295	2295	2295	0
69	20241017	185300	109785580	2295	2295	2295	2295	0
70	20241017	185200	109785580	2295	2295	2295	2295	0
71	20241017	185100	109785580	2295	2295	2295	2295	0
72	20241017	185000	109785580	2295	2295	2295	2295	0
73	20241017	184900	109785580	2295	2295	2295	2295	0
74	20241017	184800	109785580	2295	2295	2295	2295	0
75	20241017	184700	109785580	2295	2295	2295	2295	0
76	20241017	184600	109785580	2295	2295	2295	2295	0
77	20241017	184500	109785580	2295	2295	2295	2295	0
78	20241017	184400	109785580	2295	2295	2295	2295	0
79	20241017	184300	109785580	2295	2295	2295	2295	0
80	20241017	184200	109785580	2295	2295	2295	2295	0
81	20241017	184100	109785580	2295	2295	2295	2295	0
82	20241017	184000	109785580	2295	2295	2295	2295	0
83	20241017	183900	109785580	2295	2295	2295	2295	0
84	20241017	183800	109785580	2295	2295	2295	2295	0
85	20241017	183700	109785580	2295	2295	2295	2295	0
86	20241017	183600	109785580	2295	2295	2295	2295	0
87	20241017	183500	109785580	2295	2295	2295	2295	0
88	20241017	183400	109785580	2295	2295	2295	2295	0
89	20241017	183300	109785580	2295	2295	2295	2295	0
90	20241017	183200	109785580	2295	2295	2295	2295	0
91	20241017	183100	109785580	2295	2295	2295	2295	0
92	20241017	183000	109785580	2295	2295	2295	2295	750
93	20241017	182900	109785580	2295	2295	2295	2295	0
94	20241017	182800	109785580	2295	2295	2295	2295	0
95	20241017	182700	109785580	2295	2295	2295	2295	0
96	20241017	182600	109785580	2295	2295	2295	2295	0
97	20241017	182500	109785580	2295	2295	2295	2295	0
98	20241017	182400	109785580	2295	2295	2295	2295	0
99	20241017	182300	109785580	2295	2295	2295	2295	0
100	20241017	182200	109785580	2295	2295	2295	2295	0
101	20241017	182100	109785580	2295	2295	2295	2295	0
102	20241017	182000	109785580	2295	2295	2295	2295	0
103	20241017	181900	109785580	2295	2295	2295	2295	0
104	20241017	181800	109785580	2295	2295	2295	2295	0
105	20241017	181700	109785580	2295	2295	2295	2295	0
106	20241017	181600	109785580	2295	2295	2295	2295	0
107	20241017	181500	109785580	2295	2295	2295	2295	0
108	20241017	181400	109785580	2295	2295	2295	2295	0
109	20241017	181300	109785580	2295	2295	2295	2295	0
110	20241017	181200	109785580	2295	2295	2295	2295	0
111	20241017	181100	109785580	2295	2295	2295	2295	0
112	20241017	181000	109785580	2295	2295	2295	2295	0
113	20241017	180900	109785580	2295	2295	2295	2295	0
114	20241017	180800	109785580	2295	2295	2295	2295	0
115	20241017	180700	109785580	2295	2295	2295	2295	0
116	20241017	180600	109785580	2295	2295	2295	2295	0
117	20241017	180500	109785580	2295	2295	2295	2295	0
118	20241017	180400	109785580	2295	2295	2295	2295	0
119	20241017	180300	109785580	2295	2295	2295	2295	0
120	20241017	180200	109785580	2295	2295	2295	2295	0
121	20241017	180100	109785580	2295	2295	2295	2295	0
122	20241017	180000	109785580	2295	2295	2295	2295	750
123	20241017	175900	109785580	2295	2295	2295	2295	0
124	20241017	175800	109785580	2295	2295	2295	2295	0
125	20241017	175700	109785580	2295	2295	2295	2295	0
126	20241017	175600	109785580	2295	2295	2295	2295	0
127	20241017	175500	109785580	2295	2295	2295	2295	0
128	20241017	175400	109785580	2295	2295	2295	2295	0
129	20241017	175300	109785580	2295	2295	2295	2295	0
130	20241017	175200	109785580	2295	2295	2295	2295	0
131	20241017	175100	109785580	2295	2295	2295	2295	0
132	20241017	175000	109785580	2295	2295	2295	2295	0
133	20241017	174900	109785580	2295	2295	2295	2295	0
134	20241017	174800	109785580	2295	2295	2295	2295	0
135	20241017	174700	109785580	2295	2295	2295	2295	0
136	20241017	174600	109785580	2295	2295	2295	2295	0
137	20241017	174500	109785580	2295	2295	2295	2295	0
138	20241017	174400	109785580	2295	2295	2295	2295	0
139	20241017	174300	109785580	2295	2295	2295	2295	0
140	20241017	174200	109785580	2295	2295	2295	2295	0
141	20241017	174100	109785580	2295	2295	2295	2295	0
142	20241017	174000	109785580	2295	2295	2295	2295	0
143	20241017	173900	109785580	2295	2295	2295	2295	0
144	20241017	173800	109785580	2295	2295	2295	2295	0
145	20241017	173700	109785580	2295	2295	2295	2295	0
146	20241017	173600	109785580	2295	2295	2295	2295	0
147	20241017	173500	109785580	2295	2295	2295	2295	0
148	20241017	173400	109785580	2295	2295	2295	2295	0
149	20241017	173300	109785580	2295	2295	2295	2295	0
150	20241017	173200	109785580	2295	2295	2295	2295	0
151	20241017	173100	109785580	2295	2295	2295	2295	0
152	20241017	173000	109785580	2295	2295	2295	2295	750
153	20241017	172900	109785580	2295	2295	2295	2295	0
154	20241017	172800	109785580	2295	2295	2295	2295	0
155	20241017	172700	109785580	2295	2295	2295	2295	0
156	20241017	172600	109785580	2295	2295	2295	2295	0
157	20241017	172500	109785580	2295	2295	2295	2295	0
158	20241017	172400	109785580	2295	2295	2295	2295	0
159	20241017	172300	109785580	2295	2295	2295	2295	0
160	20241017	172200	109785580	2295	2295	2295	2295	0
161	20241017	172100	109785580	2295	2295	2295	2295	0
162	20241017	172000	109785580	2295	2295	2295	2295	0
163	20241017	171900	109785580	2295	2295	2295	2295	0
164	20241017	171800	109785580	2295	2295	2295	2295	0
165	20241017	171700	109785580	2295	2295	2295	2295	0
166	20241017	171600	109785580	2295	2295	2295	2295	0
167	20241017	171500	109785580	2295	2295	2295	2295	0
168	20241017	171400	109785580	2295	2295	2295	2295	0
169	20241017	171300	109785580	2295	2295	2295	2295	0
170	20241017	171200	109785580	2295	2295	2295	2295	0
171	20241017	171100	109785580	2295	2295	2295	2295	0
172	20241017	171000	109785580	2295	2295	2295	2295	0
173	20241017	170900	109785580	2295	2295	2295	2295	0
174	20241017	170800	109785580	2295	2295	2295	2295	0
175	20241017	170700	109785580	2295	2295	2295	2295	0
176	20241017	170600	109785580	2295	2295	2295	2295	0
177	20241017	170500	109785580	2295	2295	2295	2295	0
178	20241017	170400	109785580	2295	2295	2295	2295	0
179	20241017	170300	109785580	2295	2295	2295	2295	0
180	20241017	170200	109785580	2295	2295	2295	2295	0
181	20241017	170100	109785580	2295	2295	2295	2295	0
182	20241017	170000	109785580	2295	2295	2295	2295	750
183	20241017	165900	109785580	2295	2295	2295	2295	0
184	20241017	165800	109785580	2295	2295	2295	2295	0
185	20241017	165700	109785580	2295	2295	2295	2295	0
186	20241017	165600	109785580	2295	2295	2295	2295	0
187	20241017	165500	109785580	2295	2295	2295	2295	0
188	20241017	165400	109785580	2295	2295	2295	2295	0
189	20241017	165300	109785580	2295	2295	2295	2295	0
190	20241017	165200	109785580	2295	2295	2295	2295	0
191	20241017	165100	109785580	2295	2295	2295	2295	0
192	20241017	165000	109785580	2295	2295	2295	2295	0
193	20241017	164900	109785580	2295	2295	2295	2295	0
194	20241017	164800	109785580	2295	2295	2295	2295	0
195	20241017	164700	109785580	2295	2295	2295	2295	0
196	20241017	164600	109785580	2295	2295	2295	2295	0
197	20241017	164500	109785580	2295	2295	2295	2295	0
198	20241017	164400	109785580	2295	2295	2295	2295	0
199	20241017	164300	109785580	2295	2295	2295	2295	0
200	20241017	164200	109785580	2295	2295	2295	2295	0
201	20241017	164100	109785580	2295	2295	2295	2295	0
202	20241017	164000	109785580	2295	2295	2295	2295	0
203	20241017	163900	109785580	2295	2295	2295	2295	0
204	20241017	163800	109785580	2295	2295	2295	2295	0
205	20241017	163700	109785580	2295	2295	2295	2295	0
206	20241017	163600	109785580	2295	2295	2295	2295	0
207	20241017	163500	109785580	2295	2295	2295	2295	0
208	20241017	163400	109785580	2295	2295	2295	2295	0
209	20241017	163300	109785580	2295	2295	2295	2295	0
210	20241017	163200	109785580	2295	2295	2295	2295	0
211	20241017	163100	109785580	2295	2295	2295	2295	0
212	20241017	163000	109785580	2295	2295	2295	2295	750
213	20241017	162900	109785580	2295	2295	2295	2295	0
214	20241017	162800	109785580	2295	2295	2295	2295	0
215	20241017	162700	109785580	2295	2295	2295	2295	0
216	20241017	162600	109785580	2295	2295	2295	2295	0
217	20241017	162500	109785580	2295	2295	2295	2295	0
218	20241017	162400	109785580	2295	2295	2295	2295	0
219	20241017	162300	109785580	2295	2295	2295	2295	0
220	20241017	162200	109785580	2295	2295	2295	2295	0
221	20241017	162100	109785580	2295	2295	2295	2295	0
222	20241017	162000	109785580	2295	2295	2295	2295	0
223	20241017	161900	109785580	2295	2295	2295	2295	0
224	20241017	161800	109785580	2295	2295	2295	2295	0
225	20241017	161700	109785580	2295	2295	2295	2295	0
226	20241017	161600	109785580	2295	2295	2295	2295	0
227	20241017	161500	109785580	2295	2295	2295	2295	0
228	20241017	161400	109785580	2295	2295	2295	2295	0
229	20241017	161300	109785580	2295	2295	2295	2295	0
230	20241017	161200	109785580	2295	2295	2295	2295	0
231	20241017	161100	109785580	2295	2295	2295	2295	0
232	20241017	161000	109785580	2295	2295	2295	2295	0
233	20241017	160900	109785580	2295	2295	2295	2295	0
234	20241017	160800	109785580	2295	2295	2295	2295	0
235	20241017	160700	109785580	2295	2295	2295	2295	0
236	20241017	160600	109785580	2295	2295	2295	2295	0
237	20241017	160500	109785580	2295	2295	2295	2295	0
238	20241017	160400	109785580	2295	2295	2295	2295	0
239	20241017	160300	109785580	2295	2295	2295	2295	0
240	20241017	160200	109785580	2295	2295	2295	2295	0
241	20241017	160100	109785580	2295	2295	2295	2295	0
242	20241017	160000	109785580	2295	2295	2295	2295	750
243	20241017	155900	109785580	2295	2295	2295	2295	0
244	20241017	155800	109785580	2295	2295	2295	2295	0
245	20241017	155700	109785580	2295	2295	2295	2295	0
246	20241017	155600	109785580	2295	2295	2295	2295	0
247	20241017	155500	109785580	2295	2295	2295	2295	0
248	20241017	155400	109785580	2295	2295	2295	2295	0
249	20241017	155300	109785580	2295	2295	2295	2295	0
250	20241017	155200	109785580	2295	2295	2295	2295	0
251	20241017	155100	109785580	2295	2295	2295	2295	0
252	20241017	155000	109785580	2295	2295	2295	2295	0
253	20241017	154900	109785580	2295	2295	2295	2295	0
254	20241017	154800	109785580	2295	2295	2295	2295	0
255	20241017	154700	109785580	2295	2295	2295	2295	0
256	20241017	154600	109785580	2295	2295	2295	2295	0
257	20241017	154500	109785580	2295	2295	2295	2295	0
258	20241017	154400	109785580	2295	2295	2295	2295	0
259	20241017	154300	109785580	2295	2295	2295	2295	0
260	20241017	154200	109785580	2295	2295	2295	2295	0
261	20241017	154100	109785580	2295	2295	2295	2295	0
262	20241017	154000	109785580	2295	2295	2295	2295	0
263	20241017	153900	109785580	2295	2295	2295	2295	0
264	20241017	153800	109785580	2295	2295	2295	2295	0
265	20241017	153700	109785580	2295	2295	2295	2295	0
266	20241017	153600	109785580	2295	2295	2295	2295	0
267	20241017	153500	109785580	2295	2295	2295	2295	0
268	20241017	153400	109785580	2295	2295	2295	2295	0
269	20241017	153300	109785580	2295	2295	2295	2295	0
270	20241017	153200	109785580	2295	2295	2295	2295	0
271	20241017	153100	109785580	2295	2295	2295	2295	0
272	20241017	153000	109785580	2295	2295	2295	2295	1500
273	20241017	152900	108064330	2265	2265	2265	2265	0
274	20241017	152800	108064330	2265	2265	2265	2265	0
275	20241017	152700	108064330	2265	2265	2265	2265	0
276	20241017	152600	108064330	2265	2265	2265	2265	0
277	20241017	152500	108064330	2265	2265	2265	2265	0
278	20241017	152400	108064330	2265	2265	2265	2265	0
279	20241017	152300	108064330	2265	2265	2265	2265	0
280	20241017	152200	108064330	2265	2265	2265	2265	0
281	20241017	152100	108064330	2265	2265	2265	2265	0
282	20241017	152000	108064330	2265	2265	2265	2265	0
283	20241017	151900	108064330	2265	2290	2290	2265	1277
284	20241017	151800	105159805	2300	2300	2300	2300	2
285	20241017	151700	105155205	2295	2295	2295	2295	464
286	20241017	151600	104090325	2295	2295	2295	2295	1
287	20241017	151500	104088030	2285	2295	2295	2280	1329
288	20241017	151400	101050815	2295	2300	2310	2295	342
289	20241017	151300	100264290	2305	2305	2305	2305	90
290	20241017	151200	100056840	2295	2305	2315	2295	6
291	20241017	151100	100043030	2315	2305	2315	2305	3
292	20241017	151000	100036105	2300	2300	2300	2300	0
293	20241017	150900	100036105	2300	2300	2300	2300	0
294	20241017	150800	100036105	2300	2300	2300	2300	348
295	20241017	150700	99235705	2300	2300	2300	2300	0
296	20241017	150600	99235705	2300	2300	2315	2300	1484
297	20241017	150500	95822490	2315	2315	2315	2315	0
298	20241017	150400	95822490	2315	2315	2315	2315	61
299	20241017	150300	95681275	2315	2305	2315	2305	417
300	20241017	150200	94718360	2320	2320	2320	2320	0
301	20241017	150100	94718360	2320	2320	2320	2320	0
302	20241017	150000	94718360	2320	2320	2320	2320	0
303	20241017	145900	94718360	2320	2310	2320	2310	477
304	20241017	145800	93611740	2290	2285	2290	2285	1984
305	20241017	145700	89077350	2290	2290	2290	2290	0
306	20241017	145600	89077350	2290	2290	2290	2290	378
307	20241017	145500	88211730	2290	2300	2300	2290	84
308	20241017	145400	88018870	2290	2295	2295	2290	192
309	20241017	145300	87578680	2295	2295	2295	2295	9
310	20241017	145200	87558025	2315	2315	2315	2315	1
311	20241017	145100	87555710	2300	2300	2300	2300	450
312	20241017	145000	86520710	2285	2285	2285	2285	0
313	20241017	144900	86520710	2285	2295	2295	2285	21
314	20241017	144800	86472525	2315	2315	2315	2315	0
315	20241017	144700	86472525	2315	2305	2315	2295	962
316	20241017	144600	84254315	2295	2290	2295	2290	182
317	20241017	144500	83837240	2290	2290	2290	2290	3
318	20241017	144400	83830370	2290	2290	2290	2290	0
319	20241017	144300	83830370	2290	2290	2290	2290	45
320	20241017	144200	83727320	2290	2290	2290	2290	1
321	20241017	144100	83725030	2290	2290	2290	2290	0
322	20241017	144000	83725030	2290	2285	2290	2285	53
323	20241017	143900	83603905	2285	2295	2295	2285	714
324	20241017	143800	81972385	2290	2300	2300	2290	1931
325	20241017	143700	77548645	2300	2300	2300	2300	348
326	20241017	143600	76748245	2315	2305	2315	2295	361
327	20241017	143500	75919425	2325	2325	2325	2325	0
328	20241017	143400	75919425	2325	2315	2325	2310	1025
329	20241017	143300	73546995	2315	2315	2320	2315	759
330	20241017	143200	71789900	2315	2320	2320	2315	1309
331	20241017	143100	68758275	2325	2325	2325	2325	1
332	20241017	143000	68755950	2350	2315	2355	2310	1815
333	20241017	142900	64516895	2340	2350	2355	2295	1230
334	20241017	142800	61646425	2350	2330	2360	2330	3650
335	20241017	142700	53090670	2330	2310	2330	2310	3330
336	20241017	142600	45352190	2310	2310	2310	2310	346
337	20241017	142500	44552930	2310	2310	2310	2310	18
338	20241017	142400	44511350	2305	2305	2305	2305	871
339	20241017	142300	42503695	2310	2310	2310	2310	0
340	20241017	142200	42503695	2310	2300	2310	2300	51
341	20241017	142100	42386075	2305	2290	2305	2290	404
342	20241017	142000	41460870	2285	2285	2285	2285	0
343	20241017	141900	41460870	2285	2285	2285	2285	4
344	20241017	141800	41451730	2270	2270	2270	2270	0
345	20241017	141700	41451730	2270	2270	2270	2270	0
346	20241017	141600	41451730	2270	2270	2270	2270	0
347	20241017	141500	41451730	2270	2270	2270	2270	0
348	20241017	141400	41451730	2270	2270	2270	2270	0
349	20241017	141300	41451730	2270	2270	2270	2270	0
350	20241017	141200	41451730	2270	2270	2270	2270	0
351	20241017	141100	41451730	2270	2270	2270	2270	0
352	20241017	141000	41451730	2270	2270	2270	2270	0
353	20241017	140900	41451730	2270	2270	2270	2270	0
354	20241017	140800	41451730	2270	2270	2270	2270	0
355	20241017	140700	41451730	2270	2270	2270	2270	0
356	20241017	140600	41451730	2270	2270	2270	2270	0
357	20241017	140500	41451730	2270	2270	2270	2270	0
358	20241017	140400	41451730	2270	2270	2270	2270	0
359	20241017	140300	41451730	2270	2270	2270	2270	2
360	20241017	140200	41447190	2290	2290	2290	2290	0
361	20241017	140100	41447190	2290	2290	2290	2290	0
362	20241017	140000	41447190	2290	2280	2290	2280	500
363	20241017	135900	40305870	2270	2310	2310	2270	1507
364	20241017	135800	36869975	2310	2270	2310	2270	2058
365	20241017	135700	32161090	2270	2270	2270	2270	0
366	20241017	135600	32161090	2270	2270	2270	2270	0
367	20241017	135500	32161090	2270	2270	2270	2270	0
368	20241017	135400	32161090	2270	2270	2270	2270	0
369	20241017	135300	32161090	2270	2270	2270	2270	0
370	20241017	135200	32161090	2270	2270	2270	2270	0
371	20241017	135100	32161090	2270	2270	2270	2270	0
372	20241017	135000	32161090	2270	2270	2270	2270	0
373	20241017	134900	32161090	2270	2270	2270	2270	0
374	20241017	134800	32161090	2270	2270	2270	2270	0
375	20241017	134700	32161090	2270	2270	2270	2270	0
376	20241017	134600	32161090	2270	2270	2270	2270	0
377	20241017	134500	32161090	2270	2270	2270	2270	0
378	20241017	134400	32161090	2270	2270	2270	2270	2
379	20241017	134300	32156550	2270	2270	2270	2270	4
380	20241017	134200	32147470	2270	2270	2270	2270	3
381	20241017	134100	32140660	2265	2265	2265	2265	40
382	20241017	134000	32050060	2270	2270	2270	2270	0
383	20241017	133900	32050060	2270	2270	2270	2270	3
384	20241017	133800	32043250	2270	2270	2270	2270	0
385	20241017	133700	32043250	2270	2270	2270	2270	0
386	20241017	133600	32043250	2270	2270	2270	2270	211
387	20241017	133500	31564280	2270	2270	2270	2270	0
388	20241017	133400	31564280	2270	2270	2270	2270	50
389	20241017	133300	31450780	2270	2270	2270	2270	0
390	20241017	133200	31450780	2270	2270	2270	2270	0
391	20241017	133100	31450780	2270	2270	2270	2270	0
392	20241017	133000	31450780	2270	2270	2270	2270	0
393	20241017	132900	31450780	2270	2270	2270	2270	0
394	20241017	132800	31450780	2270	2270	2270	2270	0
395	20241017	132700	31450780	2270	2270	2270	2270	0
396	20241017	132600	31450780	2270	2270	2270	2270	0
397	20241017	132500	31450780	2270	2270	2270	2270	0
398	20241017	132400	31450780	2270	2270	2270	2270	0
399	20241017	132300	31450780	2270	2270	2270	2270	0
400	20241017	132200	31450780	2270	2275	2275	2270	30
401	20241017	132100	31382625	2280	2280	2280	2280	0
402	20241017	132000	31382625	2280	2280	2280	2280	0
403	20241017	131900	31382625	2280	2280	2280	2280	0
404	20241017	131800	31382625	2280	2280	2280	2280	0
405	20241017	131700	31382625	2280	2280	2280	2280	0
406	20241017	131600	31382625	2280	2280	2280	2280	0
407	20241017	131500	31382625	2280	2280	2280	2280	1
408	20241017	131400	31380345	2275	2275	2275	2275	0
409	20241017	131300	31380345	2275	2275	2275	2275	0
410	20241017	131200	31380345	2275	2275	2275	2275	0
411	20241017	131100	31380345	2275	2275	2275	2275	0
412	20241017	131000	31380345	2275	2275	2275	2275	0
413	20241017	130900	31380345	2275	2275	2275	2275	0
414	20241017	130800	31380345	2275	2275	2275	2275	0
415	20241017	130700	31380345	2275	2275	2275	2275	0
416	20241017	130600	31380345	2275	2275	2275	2275	0
417	20241017	130500	31380345	2275	2275	2275	2275	0
418	20241017	130400	31380345	2275	2275	2275	2275	2
419	20241017	130300	31375795	2275	2275	2275	2275	0
420	20241017	130200	31375795	2275	2275	2275	2275	0
421	20241017	130100	31375795	2275	2275	2275	2275	1
422	20241017	130000	31373520	2275	2275	2275	2275	0
423	20241017	125900	31373520	2275	2275	2275	2275	0
424	20241017	125800	31373520	2275	2275	2275	2275	0
425	20241017	125700	31373520	2275	2275	2275	2275	0
426	20241017	125600	31373520	2275	2275	2275	2275	0
427	20241017	125500	31373520	2275	2275	2275	2275	0
428	20241017	125400	31373520	2275	2275	2275	2275	0
429	20241017	125300	31373520	2275	2275	2275	2275	0
430	20241017	125200	31373520	2275	2275	2275	2275	0
431	20241017	125100	31373520	2275	2275	2275	2275	0
432	20241017	125000	31373520	2275	2275	2275	2275	0
433	20241017	124900	31373520	2275	2275	2275	2275	240
434	20241017	124800	30827520	2280	2280	2280	2280	0
435	20241017	124700	30827520	2280	2280	2280	2280	0
436	20241017	124600	30827520	2280	2280	2280	2280	10
437	20241017	124500	30804720	2285	2285	2285	2285	0
438	20241017	124400	30804720	2285	2285	2285	2285	0
439	20241017	124300	30804720	2285	2285	2285	2285	0
440	20241017	124200	30804720	2285	2285	2285	2285	0
441	20241017	124100	30804720	2285	2285	2285	2285	0
442	20241017	124000	30804720	2285	2285	2285	2285	0
443	20241017	123900	30804720	2285	2285	2285	2285	9
444	20241017	123800	30784155	2280	2280	2280	2280	0
445	20241017	123700	30784155	2280	2280	2280	2280	400
446	20241017	123600	29872155	2280	2280	2280	2280	0
447	20241017	123500	29872155	2280	2280	2280	2280	0
448	20241017	123400	29872155	2280	2280	2280	2280	0
449	20241017	123300	29872155	2280	2280	2280	2280	0
450	20241017	123200	29872155	2280	2280	2280	2280	0
451	20241017	123100	29872155	2280	2280	2280	2280	0
452	20241017	123000	29872155	2280	2280	2280	2280	173
453	20241017	122900	29477715	2280	2280	2280	2280	0
454	20241017	122800	29477715	2280	2280	2280	2280	166
455	20241017	122700	29099235	2280	2280	2280	2280	0
456	20241017	122600	29099235	2280	2280	2280	2280	0
457	20241017	122500	29099235	2280	2280	2280	2280	0
458	20241017	122400	29099235	2280	2275	2280	2275	55
459	20241017	122300	28974105	2275	2275	2275	2275	0
460	20241017	122200	28974105	2275	2275	2275	2275	0
461	20241017	122100	28974105	2275	2275	2275	2275	1
462	20241017	122000	28971830	2260	2270	2270	2260	50
463	20241017	121900	28858740	2265	2280	2280	2260	494
464	20241017	121800	27741830	2285	2285	2285	2285	0
465	20241017	121700	27741830	2285	2285	2285	2285	0
466	20241017	121600	27741830	2285	2285	2285	2285	0
467	20241017	121500	27741830	2285	2285	2285	2285	0
468	20241017	121400	27741830	2285	2285	2285	2285	0
469	20241017	121300	27741830	2285	2285	2285	2285	0
470	20241017	121200	27741830	2285	2285	2285	2285	0
471	20241017	121100	27741830	2285	2285	2285	2285	0
472	20241017	121000	27741830	2285	2285	2285	2285	0
473	20241017	120900	27741830	2285	2285	2285	2285	0
474	20241017	120800	27741830	2285	2285	2285	2285	0
475	20241017	120700	27741830	2285	2285	2285	2285	0
476	20241017	120600	27741830	2285	2285	2285	2285	0
477	20241017	120500	27741830	2285	2285	2285	2285	0
478	20241017	120400	27741830	2285	2285	2285	2285	1
479	20241017	120300	27739545	2265	2275	2275	2265	248
480	20241017	120200	27176845	2270	2270	2270	2270	6
481	20241017	120100	27163225	2275	2275	2275	2275	0
482	20241017	120000	27163225	2275	2275	2275	2275	0
483	20241017	115900	27163225	2275	2275	2275	2275	0
484	20241017	115800	27163225	2275	2275	2275	2275	0
485	20241017	115700	27163225	2275	2275	2275	2275	4
486	20241017	115600	27154125	2275	2275	2275	2275	0
487	20241017	115500	27154125	2275	2275	2275	2275	0
488	20241017	115400	27154125	2275	2275	2275	2275	0
489	20241017	115300	27154125	2275	2275	2275	2275	3
490	20241017	115200	27147300	2275	2275	2275	2275	29
491	20241017	115100	27081325	2280	2280	2280	2280	0
492	20241017	115000	27081325	2280	2280	2280	2280	0
493	20241017	114900	27081325	2280	2280	2280	2280	0
494	20241017	114800	27081325	2280	2280	2280	2280	6
495	20241017	114700	27067645	2280	2280	2280	2280	11
496	20241017	114600	27042565	2285	2285	2285	2285	0
497	20241017	114500	27042565	2285	2285	2285	2285	0
498	20241017	114400	27042565	2285	2285	2285	2285	0
499	20241017	114300	27042565	2285	2285	2285	2285	0
500	20241017	114200	27042565	2285	2285	2285	2285	0
501	20241017	114100	27042565	2285	2285	2285	2285	0
502	20241017	114000	27042565	2285	2285	2285	2285	0
503	20241017	113900	27042565	2285	2285	2285	2285	0
504	20241017	113800	27042565	2285	2285	2285	2285	0
505	20241017	113700	27042565	2285	2285	2285	2285	0
506	20241017	113600	27042565	2285	2285	2285	2285	0
507	20241017	113500	27042565	2285	2285	2285	2285	0
508	20241017	113400	27042565	2285	2285	2285	2285	0
509	20241017	113300	27042565	2285	2285	2285	2285	0
510	20241017	113200	27042565	2285	2285	2285	2285	7
511	20241017	113100	27026570	2285	2285	2285	2285	0
512	20241017	113000	27026570	2285	2285	2285	2285	0
513	20241017	112900	27026570	2285	2285	2285	2285	0
514	20241017	112800	27026570	2285	2285	2285	2285	0
515	20241017	112700	27026570	2285	2285	2285	2285	0
516	20241017	112600	27026570	2285	2285	2285	2285	0
517	20241017	112500	27026570	2285	2285	2285	2285	0
518	20241017	112400	27026570	2285	2285	2285	2285	2
519	20241017	112300	27022000	2290	2290	2290	2290	0
520	20241017	112200	27022000	2290	2290	2290	2290	0
521	20241017	112100	27022000	2290	2290	2290	2290	0
522	20241017	112000	27022000	2290	2290	2290	2290	0
523	20241017	111900	27022000	2290	2290	2290	2290	0
524	20241017	111800	27022000	2290	2285	2290	2285	164
525	20241017	111700	26646515	2285	2285	2285	2285	0
526	20241017	111600	26646515	2285	2285	2285	2285	1
527	20241017	111500	26644230	2285	2285	2285	2285	0
528	20241017	111400	26644230	2285	2285	2285	2285	0
529	20241017	111300	26644230	2285	2285	2285	2285	0
530	20241017	111200	26644230	2285	2285	2285	2285	5
531	20241017	111100	26632805	2280	2280	2280	2280	2
532	20241017	111000	26628245	2285	2285	2285	2285	0
533	20241017	110900	26628245	2285	2285	2285	2285	0
534	20241017	110800	26628245	2285	2285	2285	2285	0
535	20241017	110700	26628245	2285	2285	2285	2285	0
536	20241017	110600	26628245	2285	2285	2285	2285	0
537	20241017	110500	26628245	2285	2285	2285	2285	0
538	20241017	110400	26628245	2285	2285	2285	2285	0
539	20241017	110300	26628245	2285	2285	2285	2285	0
540	20241017	110200	26628245	2285	2285	2285	2285	0
541	20241017	110100	26628245	2285	2285	2285	2285	0
542	20241017	110000	26628245	2285	2285	2285	2285	0
543	20241017	105900	26628245	2285	2285	2285	2285	0
544	20241017	105800	26628245	2285	2285	2285	2285	0
545	20241017	105700	26628245	2285	2285	2285	2285	0
546	20241017	105600	26628245	2285	2285	2285	2285	0
547	20241017	105500	26628245	2285	2285	2285	2285	0
548	20241017	105400	26628245	2285	2285	2285	2285	0
549	20241017	105300	26628245	2285	2285	2285	2285	0
550	20241017	105200	26628245	2285	2285	2285	2285	0
551	20241017	105100	26628245	2285	2285	2285	2285	1
552	20241017	105000	26625960	2270	2270	2270	2270	0
553	20241017	104900	26625960	2270	2270	2270	2270	0
554	20241017	104800	26625960	2270	2270	2270	2270	1000
555	20241017	104700	24355960	2285	2275	2285	2275	3
556	20241017	104600	24349120	2270	2270	2270	2270	918
557	20241017	104500	22265260	2265	2260	2265	2260	941
558	20241017	104400	20138485	2255	2270	2270	2255	2114
559	20241017	104300	15366460	2260	2260	2260	2260	0
560	20241017	104200	15366460	2260	2260	2260	2260	0
561	20241017	104100	15366460	2260	2260	2260	2260	0
562	20241017	104000	15366460	2260	2260	2260	2260	0
563	20241017	103900	15366460	2260	2260	2260	2260	0
564	20241017	103800	15366460	2260	2260	2260	2260	0
565	20241017	103700	15366460	2260	2260	2260	2260	0
566	20241017	103600	15366460	2260	2260	2260	2260	123
567	20241017	103500	15088480	2260	2260	2260	2260	26
568	20241017	103400	15029720	2260	2260	2260	2260	0
569	20241017	103300	15029720	2260	2260	2260	2260	0
570	20241017	103200	15029720	2260	2260	2260	2260	0
571	20241017	103100	15029720	2260	2260	2260	2260	0
572	20241017	103000	15029720	2260	2260	2260	2260	0
573	20241017	102900	15029720	2260	2260	2260	2260	0
574	20241017	102800	15029720	2260	2270	2270	2260	108
575	20241017	102700	14785320	2270	2270	2270	2270	0
576	20241017	102600	14785320	2270	2270	2270	2270	0
577	20241017	102500	14785320	2270	2270	2270	2270	1
578	20241017	102400	14783050	2270	2270	2270	2270	0
579	20241017	102300	14783050	2270	2270	2270	2270	10
580	20241017	102200	14760350	2275	2275	2275	2275	0
581	20241017	102100	14760350	2275	2275	2275	2275	2
582	20241017	102000	14755800	2275	2275	2275	2275	0
583	20241017	101900	14755800	2275	2275	2275	2275	0
584	20241017	101800	14755800	2275	2275	2275	2275	0
585	20241017	101700	14755800	2275	2275	2275	2275	0
586	20241017	101600	14755800	2275	2275	2275	2275	0
587	20241017	101500	14755800	2275	2275	2275	2275	1
588	20241017	101400	14753525	2275	2275	2275	2275	0
589	20241017	101300	14753525	2275	2275	2275	2275	0
590	20241017	101200	14753525	2275	2275	2275	2275	8
591	20241017	101100	14735325	2275	2275	2275	2255	1745
592	20241017	101000	10786000	2280	2280	2280	2280	0
593	20241017	100900	10786000	2280	2280	2280	2280	0
594	20241017	100800	10786000	2280	2280	2280	2280	0
595	20241017	100700	10786000	2280	2280	2280	2280	0
596	20241017	100600	10786000	2280	2280	2280	2280	0
597	20241017	100500	10786000	2280	2280	2280	2280	0
598	20241017	100400	10786000	2280	2290	2290	2275	2429
599	20241017	100300	5249840	2295	2295	2295	2295	11
600	20241017	100200	5224595	2295	2295	2295	2295	0
601	20241017	100100	5224595	2295	2295	2295	2295	0
602	20241017	100000	5224595	2295	2295	2295	2295	0
603	20241017	095900	5224595	2295	2295	2295	2295	21
604	20241017	095800	5176400	2295	2295	2295	2295	0
605	20241017	095700	5176400	2295	2295	2295	2295	0
606	20241017	095600	5176400	2295	2295	2295	2295	0
607	20241017	095500	5176400	2295	2295	2295	2295	0
608	20241017	095400	5176400	2295	2295	2295	2295	0
609	20241017	095300	5176400	2295	2295	2295	2295	0
610	20241017	095200	5176400	2295	2295	2295	2295	0
611	20241017	095100	5176400	2295	2295	2295	2295	0
612	20241017	095000	5176400	2295	2295	2295	2295	0
613	20241017	094900	5176400	2295	2295	2295	2295	0
614	20241017	094800	5176400	2295	2295	2295	2295	0
615	20241017	094700	5176400	2295	2295	2295	2295	0
616	20241017	094600	5176400	2295	2295	2295	2295	0
617	20241017	094500	5176400	2295	2295	2295	2295	0
618	20241017	094400	5176400	2295	2295	2295	2295	0
619	20241017	094300	5176400	2295	2295	2295	2295	0
620	20241017	094200	5176400	2295	2295	2295	2295	0
621	20241017	094100	5176400	2295	2295	2295	2295	2
622	20241017	094000	5171810	2295	2290	2295	2290	60
623	20241017	093900	5034405	2290	2290	2290	2290	0
624	20241017	093800	5034405	2290	2290	2290	2290	3
625	20241017	093700	5027535	2290	2290	2290	2290	0
626	20241017	093600	5027535	2290	2290	2290	2290	0
627	20241017	093500	5027535	2290	2290	2290	2290	653
628	20241017	093400	3532165	2290	2290	2290	2290	0
629	20241017	093300	3532165	2290	2290	2290	2290	0
630	20241017	093200	3532165	2290	2290	2290	2290	0
631	20241017	093100	3532165	2290	2290	2290	2290	0
632	20241017	093000	3532165	2290	2290	2290	2290	0
633	20241017	092900	3532165	2290	2290	2290	2290	0
634	20241017	092800	3532165	2290	2290	2290	2290	0
635	20241017	092700	3532165	2290	2290	2290	2290	0
636	20241017	092600	3532165	2290	2290	2290	2290	20
637	20241017	092500	3486365	2290	2290	2290	2290	1
638	20241017	092400	3484075	2290	2290	2290	2290	0
639	20241017	092300	3484075	2290	2290	2290	2290	0
640	20241017	092200	3484075	2290	2290	2290	2290	0
641	20241017	092100	3484075	2290	2290	2290	2290	1
642	20241017	092000	3481785	2275	2275	2275	2275	0
643	20241017	091900	3481785	2275	2275	2275	2275	0
644	20241017	091800	3481785	2275	2275	2275	2275	10
645	20241017	091700	3459035	2275	2275	2275	2275	0
646	20241017	091600	3459035	2275	2275	2275	2275	0
647	20241017	091500	3459035	2275	2275	2275	2275	1
648	20241017	091400	3456760	2270	2270	2270	2270	0
649	20241017	091300	3456760	2270	2270	2270	2270	0
650	20241017	091200	3456760	2270	2270	2270	2270	0
651	20241017	091100	3456760	2270	2270	2270	2270	0
652	20241017	091000	3456760	2270	2270	2270	2270	0
653	20241017	090900	3456760	2270	2270	2270	2270	0
654	20241017	090800	3456760	2270	2270	2270	2270	0
655	20241017	090700	3456760	2270	2290	2290	2270	1282
656	20241017	090600	540305	2295	2295	2295	2295	57
657	20241017	090500	409490	2295	2295	2295	2295	0
658	20241017	090400	409490	2295	2295	2295	2295	0
659	20241017	090300	409490	2295	2295	2295	2295	3
660	20241017	090200	402605	2310	2310	2310	2310	0
661	20241017	090100	402605	2310	2310	2310	2310	10
662	20241017	090000	379505	2310	2315	2315	2310	164