KissMeData/013310/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190200	166784630	2970	2970	2970	2970	3582
3	20241007	190100	166784630	2970	2970	2970	2970	0
4	20241007	190000	166784630	2970	2970	2970	2970	0
5	20241007	185900	166784630	2970	2970	2970	2970	0
6	20241007	185800	166784630	2970	2970	2970	2970	0
7	20241007	185700	166784630	2970	2970	2970	2970	0
8	20241007	185600	166784630	2970	2970	2970	2970	0
9	20241007	185500	166784630	2970	2970	2970	2970	0
10	20241007	185400	166784630	2970	2970	2970	2970	0
11	20241007	185300	166784630	2970	2970	2970	2970	0
12	20241007	185200	166784630	2970	2970	2970	2970	0
13	20241007	185100	166784630	2970	2970	2970	2970	0
14	20241007	185000	166784630	2970	2970	2970	2970	0
15	20241007	184900	166784630	2970	2970	2970	2970	0
16	20241007	184800	166784630	2970	2970	2970	2970	0
17	20241007	184700	166784630	2970	2970	2970	2970	0
18	20241007	184600	166784630	2970	2970	2970	2970	0
19	20241007	184500	166784630	2970	2970	2970	2970	0
20	20241007	184400	166784630	2970	2970	2970	2970	0
21	20241007	184300	166784630	2970	2970	2970	2970	0
22	20241007	184200	166784630	2970	2970	2970	2970	0
23	20241007	184100	166784630	2970	2970	2970	2970	0
24	20241007	184000	166784630	2970	2970	2970	2970	0
25	20241007	183900	166784630	2970	2970	2970	2970	0
26	20241007	183800	166784630	2970	2970	2970	2970	0
27	20241007	183700	166784630	2970	2970	2970	2970	0
28	20241007	183600	166784630	2970	2970	2970	2970	0
29	20241007	183500	166784630	2970	2970	2970	2970	0
30	20241007	183400	166784630	2970	2970	2970	2970	0
31	20241007	183300	166784630	2970	2970	2970	2970	0
32	20241007	183200	166784630	2970	2970	2970	2970	3582
33	20241007	183100	166784630	2970	2970	2970	2970	0
34	20241007	183000	166784630	2970	2970	2970	2970	0
35	20241007	182900	166784630	2970	2970	2970	2970	0
36	20241007	182800	166784630	2970	2970	2970	2970	0
37	20241007	182700	166784630	2970	2970	2970	2970	0
38	20241007	182600	166784630	2970	2970	2970	2970	0
39	20241007	182500	166784630	2970	2970	2970	2970	0
40	20241007	182400	166784630	2970	2970	2970	2970	0
41	20241007	182300	166784630	2970	2970	2970	2970	0
42	20241007	182200	166784630	2970	2970	2970	2970	0
43	20241007	182100	166784630	2970	2970	2970	2970	0
44	20241007	182000	166784630	2970	2970	2970	2970	0
45	20241007	181900	166784630	2970	2970	2970	2970	0
46	20241007	181800	166784630	2970	2970	2970	2970	0
47	20241007	181700	166784630	2970	2970	2970	2970	0
48	20241007	181600	166784630	2970	2970	2970	2970	0
49	20241007	181500	166784630	2970	2970	2970	2970	0
50	20241007	181400	166784630	2970	2970	2970	2970	0
51	20241007	181300	166784630	2970	2970	2970	2970	0
52	20241007	181200	166784630	2970	2970	2970	2970	0
53	20241007	181100	166784630	2970	2970	2970	2970	0
54	20241007	181000	166784630	2970	2970	2970	2970	0
55	20241007	180900	166784630	2970	2970	2970	2970	0
56	20241007	180800	166784630	2970	2970	2970	2970	0
57	20241007	180700	166784630	2970	2970	2970	2970	0
58	20241007	180600	166784630	2970	2970	2970	2970	0
59	20241007	180500	166784630	2970	2970	2970	2970	0
60	20241007	180400	166784630	2970	2970	2970	2970	0
61	20241007	180300	166784630	2970	2970	2970	2970	0
62	20241007	180200	166784630	2970	2970	2970	2970	3582
63	20241007	180100	166784630	2970	2970	2970	2970	0
64	20241007	180000	166784630	2970	2970	2970	2970	0
65	20241007	175900	166784630	2970	2970	2970	2970	0
66	20241007	175800	166784630	2970	2970	2970	2970	0
67	20241007	175700	166784630	2970	2970	2970	2970	0
68	20241007	175600	166784630	2970	2970	2970	2970	0
69	20241007	175500	166784630	2970	2970	2970	2970	0
70	20241007	175400	166784630	2970	2970	2970	2970	0
71	20241007	175300	166784630	2970	2970	2970	2970	0
72	20241007	175200	166784630	2970	2970	2970	2970	0
73	20241007	175100	166784630	2970	2970	2970	2970	0
74	20241007	175000	166784630	2970	2970	2970	2970	0
75	20241007	174900	166784630	2970	2970	2970	2970	0
76	20241007	174800	166784630	2970	2970	2970	2970	0
77	20241007	174700	166784630	2970	2970	2970	2970	0
78	20241007	174600	166784630	2970	2970	2970	2970	0
79	20241007	174500	166784630	2970	2970	2970	2970	0
80	20241007	174400	166784630	2970	2970	2970	2970	0
81	20241007	174300	166784630	2970	2970	2970	2970	0
82	20241007	174200	166784630	2970	2970	2970	2970	0
83	20241007	174100	166784630	2970	2970	2970	2970	0
84	20241007	174000	166784630	2970	2970	2970	2970	0
85	20241007	173900	166784630	2970	2970	2970	2970	0
86	20241007	173800	166784630	2970	2970	2970	2970	0
87	20241007	173700	166784630	2970	2970	2970	2970	0
88	20241007	173600	166784630	2970	2970	2970	2970	0
89	20241007	173500	166784630	2970	2970	2970	2970	0
90	20241007	173400	166784630	2970	2970	2970	2970	0
91	20241007	173300	166784630	2970	2970	2970	2970	0
92	20241007	173200	166784630	2970	2970	2970	2970	3582
93	20241007	173100	166784630	2970	2970	2970	2970	0
94	20241007	173000	166784630	2970	2970	2970	2970	0
95	20241007	172900	166784630	2970	2970	2970	2970	0
96	20241007	172800	166784630	2970	2970	2970	2970	0
97	20241007	172700	166784630	2970	2970	2970	2970	0
98	20241007	172600	166784630	2970	2970	2970	2970	0
99	20241007	172500	166784630	2970	2970	2970	2970	0
100	20241007	172400	166784630	2970	2970	2970	2970	0
101	20241007	172300	166784630	2970	2970	2970	2970	0
102	20241007	172200	166784630	2970	2970	2970	2970	0
103	20241007	172100	166784630	2970	2970	2970	2970	0
104	20241007	172000	166784630	2970	2970	2970	2970	0
105	20241007	171900	166784630	2970	2970	2970	2970	0
106	20241007	171800	166784630	2970	2970	2970	2970	0
107	20241007	171700	166784630	2970	2970	2970	2970	0
108	20241007	171600	166784630	2970	2970	2970	2970	0
109	20241007	171500	166784630	2970	2970	2970	2970	0
110	20241007	171400	166784630	2970	2970	2970	2970	0
111	20241007	171300	166784630	2970	2970	2970	2970	0
112	20241007	171200	166784630	2970	2970	2970	2970	0
113	20241007	171100	166784630	2970	2970	2970	2970	0
114	20241007	171000	166784630	2970	2970	2970	2970	0
115	20241007	170900	166784630	2970	2970	2970	2970	0
116	20241007	170800	166784630	2970	2970	2970	2970	0
117	20241007	170700	166784630	2970	2970	2970	2970	0
118	20241007	170600	166784630	2970	2970	2970	2970	0
119	20241007	170500	166784630	2970	2970	2970	2970	0
120	20241007	170400	166784630	2970	2970	2970	2970	0
121	20241007	170300	166784630	2970	2970	2970	2970	0
122	20241007	170200	166784630	2970	2970	2970	2970	3582
123	20241007	170100	166784630	2970	2970	2970	2970	0
124	20241007	170000	166784630	2970	2970	2970	2970	0
125	20241007	165900	166784630	2970	2970	2970	2970	0
126	20241007	165800	166784630	2970	2970	2970	2970	0
127	20241007	165700	166784630	2970	2970	2970	2970	0
128	20241007	165600	166784630	2970	2970	2970	2970	0
129	20241007	165500	166784630	2970	2970	2970	2970	0
130	20241007	165400	166784630	2970	2970	2970	2970	0
131	20241007	165300	166784630	2970	2970	2970	2970	0
132	20241007	165200	166784630	2970	2970	2970	2970	0
133	20241007	165100	166784630	2970	2970	2970	2970	0
134	20241007	165000	166784630	2970	2970	2970	2970	0
135	20241007	164900	166784630	2970	2970	2970	2970	0
136	20241007	164800	166784630	2970	2970	2970	2970	0
137	20241007	164700	166784630	2970	2970	2970	2970	0
138	20241007	164600	166784630	2970	2970	2970	2970	0
139	20241007	164500	166784630	2970	2970	2970	2970	0
140	20241007	164400	166784630	2970	2970	2970	2970	0
141	20241007	164300	166784630	2970	2970	2970	2970	0
142	20241007	164200	166784630	2970	2970	2970	2970	0
143	20241007	164100	166784630	2970	2970	2970	2970	0
144	20241007	164000	166784630	2970	2970	2970	2970	0
145	20241007	163900	166784630	2970	2970	2970	2970	0
146	20241007	163800	166784630	2970	2970	2970	2970	0
147	20241007	163700	166784630	2970	2970	2970	2970	0
148	20241007	163600	166784630	2970	2970	2970	2970	0
149	20241007	163500	166784630	2970	2970	2970	2970	0
150	20241007	163400	166784630	2970	2970	2970	2970	0
151	20241007	163300	166784630	2970	2970	2970	2970	0
152	20241007	163200	166784630	2970	2970	2970	2970	3582
153	20241007	163100	166784630	2970	2970	2970	2970	0
154	20241007	163000	166784630	2970	2970	2970	2970	0
155	20241007	162900	166784630	2970	2970	2970	2970	0
156	20241007	162800	166784630	2970	2970	2970	2970	0
157	20241007	162700	166784630	2970	2970	2970	2970	0
158	20241007	162600	166784630	2970	2970	2970	2970	0
159	20241007	162500	166784630	2970	2970	2970	2970	0
160	20241007	162400	166784630	2970	2970	2970	2970	0
161	20241007	162300	166784630	2970	2970	2970	2970	0
162	20241007	162200	166784630	2970	2970	2970	2970	0
163	20241007	162100	166784630	2970	2970	2970	2970	0
164	20241007	162000	166784630	2970	2970	2970	2970	0
165	20241007	161900	166784630	2970	2970	2970	2970	0
166	20241007	161800	166784630	2970	2970	2970	2970	0
167	20241007	161700	166784630	2970	2970	2970	2970	0
168	20241007	161600	166784630	2970	2970	2970	2970	0
169	20241007	161500	166784630	2970	2970	2970	2970	0
170	20241007	161400	166784630	2970	2970	2970	2970	0
171	20241007	161300	166784630	2970	2970	2970	2970	0
172	20241007	161200	166784630	2970	2970	2970	2970	0
173	20241007	161100	166784630	2970	2970	2970	2970	0
174	20241007	161000	166784630	2970	2970	2970	2970	0
175	20241007	160900	166784630	2970	2970	2970	2970	0
176	20241007	160800	166784630	2970	2970	2970	2970	0
177	20241007	160700	166784630	2970	2970	2970	2970	0
178	20241007	160600	166784630	2970	2970	2970	2970	0
179	20241007	160500	166784630	2970	2970	2970	2970	0
180	20241007	160400	166784630	2970	2970	2970	2970	0
181	20241007	160300	166784630	2970	2970	2970	2970	0
182	20241007	160200	166784630	2970	2970	2970	2970	3582
183	20241007	160100	166784630	2970	2970	2970	2970	0
184	20241007	160000	166784630	2970	2970	2970	2970	0
185	20241007	155900	166784630	2970	2970	2970	2970	0
186	20241007	155800	166784630	2970	2970	2970	2970	0
187	20241007	155700	166784630	2970	2970	2970	2970	0
188	20241007	155600	166784630	2970	2970	2970	2970	0
189	20241007	155500	166784630	2970	2970	2970	2970	0
190	20241007	155400	166784630	2970	2970	2970	2970	0
191	20241007	155300	166784630	2970	2970	2970	2970	0
192	20241007	155200	166784630	2970	2970	2970	2970	0
193	20241007	155100	166784630	2970	2970	2970	2970	0
194	20241007	155000	166784630	2970	2970	2970	2970	0
195	20241007	154900	166784630	2970	2970	2970	2970	0
196	20241007	154800	166784630	2970	2970	2970	2970	0
197	20241007	154700	166784630	2970	2970	2970	2970	0
198	20241007	154600	166784630	2970	2970	2970	2970	0
199	20241007	154500	166784630	2970	2970	2970	2970	0
200	20241007	154400	166784630	2970	2970	2970	2970	0
201	20241007	154300	166784630	2970	2970	2970	2970	0
202	20241007	154200	166784630	2970	2970	2970	2970	0
203	20241007	154100	166784630	2970	2970	2970	2970	0
204	20241007	154000	166784630	2970	2970	2970	2970	0
205	20241007	153900	166784630	2970	2970	2970	2970	0
206	20241007	153800	166784630	2970	2970	2970	2970	0
207	20241007	153700	166784630	2970	2970	2970	2970	0
208	20241007	153600	166784630	2970	2970	2970	2970	0
209	20241007	153500	166784630	2970	2970	2970	2970	0
210	20241007	153400	166784630	2970	2970	2970	2970	0
211	20241007	153300	166784630	2970	2970	2970	2970	0
212	20241007	153200	166784630	2970	2970	2970	2970	3582
213	20241007	153100	166784630	2970	2970	2970	2970	0
214	20241007	153000	166784630	2970	2970	2970	2970	3582
215	20241007	152900	156146090	2970	2970	2970	2970	0
216	20241007	152800	156146090	2970	2970	2970	2970	0
217	20241007	152700	156146090	2970	2970	2970	2970	0
218	20241007	152600	156146090	2970	2970	2970	2970	0
219	20241007	152500	156146090	2970	2970	2970	2970	0
220	20241007	152400	156146090	2970	2970	2970	2970	0
221	20241007	152300	156146090	2970	2970	2970	2970	0
222	20241007	152200	156146090	2970	2970	2970	2970	0
223	20241007	152100	156146090	2970	2970	2970	2970	0
224	20241007	152000	156146090	2970	2970	2970	2970	0
225	20241007	151900	156146090	2970	2970	2970	2970	68
226	20241007	151800	155944130	2975	2975	2975	2975	0
227	20241007	151700	155944130	2975	2975	2975	2975	0
228	20241007	151600	155944130	2975	2975	2975	2975	0
229	20241007	151500	155944130	2975	2970	2975	2970	305
230	20241007	151400	155038255	2975	2975	2975	2975	0
231	20241007	151300	155038255	2975	2975	2975	2975	20
232	20241007	151200	154978755	2975	2975	2975	2975	0
233	20241007	151100	154978755	2975	2975	2975	2975	1
234	20241007	151000	154975780	2975	2970	2975	2970	37
235	20241007	150900	154865840	2970	2970	2970	2970	0
236	20241007	150800	154865840	2970	2970	2970	2970	0
237	20241007	150700	154865840	2970	2975	2975	2970	19
238	20241007	150600	154809350	2980	2980	2980	2980	0
239	20241007	150500	154809350	2980	2980	2980	2980	50
240	20241007	150400	154660350	2980	2980	2980	2980	799
241	20241007	150300	152279330	2980	2980	2980	2980	118
242	20241007	150200	151927690	2970	2970	2970	2970	0
243	20241007	150100	151927690	2970	2970	2970	2970	0
244	20241007	150000	151927690	2970	2970	2970	2970	81
245	20241007	145900	151687120	2980	2980	2980	2980	0
246	20241007	145800	151687120	2980	2980	2980	2980	1000
247	20241007	145700	148707120	2980	2980	2980	2980	0
248	20241007	145600	148707120	2980	2980	2980	2980	0
249	20241007	145500	148707120	2980	2980	2980	2980	0
250	20241007	145400	148707120	2980	2980	2980	2980	0
251	20241007	145300	148707120	2980	2980	2980	2980	0
252	20241007	145200	148707120	2980	2980	2980	2980	0
253	20241007	145100	148707120	2980	2980	2980	2980	4
254	20241007	145000	148695200	2970	2975	2975	2970	3000
255	20241007	144900	139779950	2980	2980	2980	2980	0
256	20241007	144800	139779950	2980	2980	2980	2980	0
257	20241007	144700	139779950	2980	2980	2980	2980	0
258	20241007	144600	139779950	2980	2980	2980	2980	0
259	20241007	144500	139779950	2980	2980	2980	2980	0
260	20241007	144400	139779950	2980	2980	2980	2980	0
261	20241007	144300	139779950	2980	2980	2980	2980	0
262	20241007	144200	139779950	2980	2980	2980	2980	18
263	20241007	144100	139726310	2980	2980	2980	2980	0
264	20241007	144000	139726310	2980	2980	2980	2980	0
265	20241007	143900	139726310	2980	2980	2980	2980	0
266	20241007	143800	139726310	2980	2980	2980	2980	0
267	20241007	143700	139726310	2980	2980	2980	2980	0
268	20241007	143600	139726310	2980	2980	2980	2980	84
269	20241007	143500	139475990	2980	2980	2980	2980	1
270	20241007	143400	139473010	2980	2980	2980	2980	8
271	20241007	143300	139449170	2980	2980	2980	2980	0
272	20241007	143200	139449170	2980	2980	2980	2980	0
273	20241007	143100	139449170	2980	2980	2980	2980	0
274	20241007	143000	139449170	2980	2980	2980	2980	0
275	20241007	142900	139449170	2980	2980	2980	2980	0
276	20241007	142800	139449170	2980	2980	2980	2980	891
277	20241007	142700	136793990	2980	2980	2980	2980	3
278	20241007	142600	136785050	2980	2980	2980	2980	105
279	20241007	142500	136472150	2980	2980	2980	2980	0
280	20241007	142400	136472150	2980	2980	2980	2980	0
281	20241007	142300	136472150	2980	2980	2980	2980	7
282	20241007	142200	136451290	2975	2975	2975	2975	0
283	20241007	142100	136451290	2975	2975	2975	2975	0
284	20241007	142000	136451290	2975	2975	2975	2975	0
285	20241007	141900	136451290	2975	2975	2975	2975	0
286	20241007	141800	136451290	2975	2975	2975	2975	0
287	20241007	141700	136451290	2975	2980	2980	2975	201
288	20241007	141600	135852315	2975	2975	2975	2975	0
289	20241007	141500	135852315	2975	2975	2975	2975	0
290	20241007	141400	135852315	2975	2975	2975	2975	0
291	20241007	141300	135852315	2975	2975	2975	2975	190
292	20241007	141200	135287065	2970	2970	2970	2970	0
293	20241007	141100	135287065	2970	2970	2970	2970	0
294	20241007	141000	135287065	2970	2970	2970	2970	0
295	20241007	140900	135287065	2970	2970	2970	2970	0
296	20241007	140800	135287065	2970	2970	2970	2970	0
297	20241007	140700	135287065	2970	2970	2970	2970	0
298	20241007	140600	135287065	2970	2970	2970	2970	0
299	20241007	140500	135287065	2970	2970	2970	2970	302
300	20241007	140400	134390125	2970	2970	2970	2970	0
301	20241007	140300	134390125	2970	2970	2970	2970	75
302	20241007	140200	134167375	2980	2980	2980	2980	0
303	20241007	140100	134167375	2980	2980	2980	2980	0
304	20241007	140000	134167375	2980	2980	2980	2980	0
305	20241007	135900	134167375	2980	2980	2980	2980	0
306	20241007	135800	134167375	2980	2980	2980	2980	0
307	20241007	135700	134167375	2980	2980	2980	2980	0
308	20241007	135600	134167375	2980	2980	2980	2980	0
309	20241007	135500	134167375	2980	2980	2980	2980	0
310	20241007	135400	134167375	2980	2980	2980	2980	0
311	20241007	135300	134167375	2980	2980	2980	2980	0
312	20241007	135200	134167375	2980	2975	2980	2970	31
313	20241007	135100	134075240	2980	2980	2980	2980	0
314	20241007	135000	134075240	2980	2980	2980	2980	5
315	20241007	134900	134060340	2985	2985	2985	2985	0
316	20241007	134800	134060340	2985	2985	2985	2985	0
317	20241007	134700	134060340	2985	2985	2985	2985	7
318	20241007	134600	134039445	2975	2975	2975	2975	0
319	20241007	134500	134039445	2975	2975	2975	2975	792
320	20241007	134400	131683245	2975	2975	2975	2975	1
321	20241007	134300	131680270	2980	2980	2980	2980	0
322	20241007	134200	131680270	2980	2980	2980	2980	0
323	20241007	134100	131680270	2980	2980	2980	2980	0
324	20241007	134000	131680270	2980	2980	2980	2980	0
325	20241007	133900	131680270	2980	2980	2980	2980	0
326	20241007	133800	131680270	2980	2980	2980	2980	0
327	20241007	133700	131680270	2980	2980	2980	2980	1
328	20241007	133600	131677290	2985	2985	2985	2985	0
329	20241007	133500	131677290	2985	2985	2985	2985	0
330	20241007	133400	131677290	2985	2985	2985	2985	0
331	20241007	133300	131677290	2985	2985	2985	2985	0
332	20241007	133200	131677290	2985	2985	2985	2985	0
333	20241007	133100	131677290	2985	2985	2985	2985	0
334	20241007	133000	131677290	2985	2985	2985	2985	0
335	20241007	132900	131677290	2985	2985	2985	2985	0
336	20241007	132800	131677290	2985	2985	2985	2985	0
337	20241007	132700	131677290	2985	2985	2985	2985	3
338	20241007	132600	131668335	2970	2985	2985	2970	367
339	20241007	132500	130576335	2990	2990	2990	2990	0
340	20241007	132400	130576335	2990	2990	2990	2990	0
341	20241007	132300	130576335	2990	2990	2990	2990	0
342	20241007	132200	130576335	2990	2990	2990	2990	0
343	20241007	132100	130576335	2990	2990	2990	2990	0
344	20241007	132000	130576335	2990	2990	2990	2990	0
345	20241007	131900	130576335	2990	2990	2990	2990	0
346	20241007	131800	130576335	2990	2990	2990	2990	0
347	20241007	131700	130576335	2990	2990	2990	2990	0
348	20241007	131600	130576335	2990	2990	2990	2990	0
349	20241007	131500	130576335	2990	2990	2990	2990	0
350	20241007	131400	130576335	2990	2990	2990	2990	0
351	20241007	131300	130576335	2990	2990	2990	2990	0
352	20241007	131200	130576335	2990	2990	2990	2990	0
353	20241007	131100	130576335	2990	2990	2990	2990	0
354	20241007	131000	130576335	2990	2990	2990	2990	10
355	20241007	130900	130546435	2990	2990	2990	2990	0
356	20241007	130800	130546435	2990	2990	2990	2990	0
357	20241007	130700	130546435	2990	2990	2990	2990	0
358	20241007	130600	130546435	2990	2990	2990	2990	0
359	20241007	130500	130546435	2990	2990	2990	2990	0
360	20241007	130400	130546435	2990	2990	2990	2990	0
361	20241007	130300	130546435	2990	2990	2990	2990	7
362	20241007	130200	130525505	2985	2985	2985	2985	0
363	20241007	130100	130525505	2985	2985	2985	2985	0
364	20241007	130000	130525505	2985	2985	2985	2985	34
365	20241007	125900	130424015	2985	2985	2985	2985	333
366	20241007	125800	129430010	2985	2985	2985	2985	2
367	20241007	125700	129424040	2985	2985	2985	2985	2
368	20241007	125600	129418070	2980	2980	2980	2980	0
369	20241007	125500	129418070	2980	2980	2980	2980	0
370	20241007	125400	129418070	2980	2980	2980	2980	0
371	20241007	125300	129418070	2980	2980	2980	2980	0
372	20241007	125200	129418070	2980	2980	2980	2980	0
373	20241007	125100	129418070	2980	2980	2980	2980	20
374	20241007	125000	129358470	2980	2980	2980	2980	0
375	20241007	124900	129358470	2980	2980	2980	2980	0
376	20241007	124800	129358470	2980	2980	2980	2980	0
377	20241007	124700	129358470	2980	2980	2980	2980	0
378	20241007	124600	129358470	2980	2980	2980	2980	0
379	20241007	124500	129358470	2980	2980	2980	2980	0
380	20241007	124400	129358470	2980	2980	2980	2980	0
381	20241007	124300	129358470	2980	2980	2980	2980	0
382	20241007	124200	129358470	2980	2980	2980	2980	96
383	20241007	124100	129072390	2980	2980	2980	2980	0
384	20241007	124000	129072390	2980	2980	2980	2980	150
385	20241007	123900	128625390	2980	2980	2980	2980	0
386	20241007	123800	128625390	2980	2980	2980	2980	0
387	20241007	123700	128625390	2980	2980	2980	2980	0
388	20241007	123600	128625390	2980	2980	2980	2980	0
389	20241007	123500	128625390	2980	2980	2980	2980	0
390	20241007	123400	128625390	2980	2980	2980	2980	0
391	20241007	123300	128625390	2980	2980	2980	2980	7
392	20241007	123200	128604530	2975	2975	2975	2975	0
393	20241007	123100	128604530	2975	2975	2975	2975	0
394	20241007	123000	128604530	2975	2975	2975	2975	0
395	20241007	122900	128604530	2975	2975	2975	2975	0
396	20241007	122800	128604530	2975	2975	2975	2975	0
397	20241007	122700	128604530	2975	2975	2975	2975	0
398	20241007	122600	128604530	2975	2975	2975	2975	0
399	20241007	122500	128604530	2975	2975	2975	2975	0
400	20241007	122400	128604530	2975	2975	2975	2975	0
401	20241007	122300	128604530	2975	2975	2975	2975	0
402	20241007	122200	128604530	2975	2975	2975	2975	236
403	20241007	122100	127902430	2980	2980	2980	2980	0
404	20241007	122000	127902430	2980	2980	2980	2980	0
405	20241007	121900	127902430	2980	2980	2980	2980	10
406	20241007	121800	127872630	2980	2980	2980	2980	0
407	20241007	121700	127872630	2980	2980	2980	2980	25
408	20241007	121600	127798130	2980	2980	2980	2980	0
409	20241007	121500	127798130	2980	2980	2980	2980	0
410	20241007	121400	127798130	2980	2980	2980	2980	0
411	20241007	121300	127798130	2980	2980	2980	2980	0
412	20241007	121200	127798130	2980	2980	2980	2980	0
413	20241007	121100	127798130	2980	2980	2980	2980	0
414	20241007	121000	127798130	2980	2980	2980	2980	0
415	20241007	120900	127798130	2980	2980	2980	2980	0
416	20241007	120800	127798130	2980	2980	2980	2980	0
417	20241007	120700	127798130	2980	2980	2980	2980	0
418	20241007	120600	127798130	2980	2980	2980	2980	0
419	20241007	120500	127798130	2980	2980	2980	2980	0
420	20241007	120400	127798130	2980	2980	2980	2980	0
421	20241007	120300	127798130	2980	2980	2980	2980	0
422	20241007	120200	127798130	2980	2980	2980	2980	0
423	20241007	120100	127798130	2980	2980	2980	2980	0
424	20241007	120000	127798130	2980	2980	2980	2980	0
425	20241007	115900	127798130	2980	2980	2980	2980	0
426	20241007	115800	127798130	2980	2980	2980	2980	1
427	20241007	115700	127795150	2970	2970	2970	2970	0
428	20241007	115600	127795150	2970	2970	2970	2970	6601
429	20241007	115500	108190180	2975	2975	2975	2975	10
430	20241007	115400	108160430	2975	2975	2975	2975	1
431	20241007	115300	108157455	2975	2975	2975	2975	338
432	20241007	115200	107151905	2975	2975	2975	2975	865
433	20241007	115100	104578530	2975	2975	2975	2975	248
434	20241007	115000	103840730	2980	2980	2980	2980	0
435	20241007	114900	103840730	2980	2980	2980	2980	0
436	20241007	114800	103840730	2980	2980	2980	2980	0
437	20241007	114700	103840730	2980	2980	2980	2980	103
438	20241007	114600	103533790	2980	2980	2980	2980	0
439	20241007	114500	103533790	2980	2980	2980	2980	0
440	20241007	114400	103533790	2980	2980	2980	2980	0
441	20241007	114300	103533790	2980	2980	2980	2980	0
442	20241007	114200	103533790	2980	2980	2980	2980	281
443	20241007	114100	102696410	2990	2990	2990	2990	0
444	20241007	114000	102696410	2990	2990	2990	2990	3
445	20241007	113900	102687440	2990	2990	2990	2990	0
446	20241007	113800	102687440	2990	2990	2990	2990	0
447	20241007	113700	102687440	2990	2990	2990	2990	0
448	20241007	113600	102687440	2990	2990	2990	2990	0
449	20241007	113500	102687440	2990	2990	2990	2990	0
450	20241007	113400	102687440	2990	2990	2990	2990	0
451	20241007	113300	102687440	2990	2990	2990	2990	0
452	20241007	113200	102687440	2990	2990	2990	2990	0
453	20241007	113100	102687440	2990	2990	2990	2990	0
454	20241007	113000	102687440	2990	2990	2990	2990	0
455	20241007	112900	102687440	2990	2990	2990	2990	30
456	20241007	112800	102597740	2990	2990	2990	2990	0
457	20241007	112700	102597740	2990	2990	2990	2990	0
458	20241007	112600	102597740	2990	2990	2990	2990	0
459	20241007	112500	102597740	2990	2990	2990	2990	1
460	20241007	112400	102594750	2990	2985	2990	2985	2
461	20241007	112300	102588775	2985	2985	2985	2985	2147
462	20241007	112200	96179980	2980	2980	2980	2980	0
463	20241007	112100	96179980	2980	2980	2980	2980	200
464	20241007	112000	95583980	2980	2975	2980	2975	512
465	20241007	111900	94059220	2980	2980	2980	2980	0
466	20241007	111800	94059220	2980	2980	2980	2980	0
467	20241007	111700	94059220	2980	2980	2980	2980	0
468	20241007	111600	94059220	2980	2980	2980	2980	0
469	20241007	111500	94059220	2980	2980	2980	2980	0
470	20241007	111400	94059220	2980	2980	2980	2980	1
471	20241007	111300	94056240	2985	2985	2985	2985	0
472	20241007	111200	94056240	2985	2985	2985	2985	0
473	20241007	111100	94056240	2985	2985	2985	2985	50
474	20241007	111000	93906990	2985	2980	2985	2980	4
475	20241007	110900	93895060	2975	2975	2975	2975	1
476	20241007	110800	93892085	2975	2975	2975	2975	5
477	20241007	110700	93877210	2970	2970	2970	2970	0
478	20241007	110600	93877210	2970	2970	2970	2970	0
479	20241007	110500	93877210	2970	2975	2975	2970	300
480	20241007	110400	92985655	2985	2985	2985	2985	32
481	20241007	110300	92890135	2985	2985	2985	2985	0
482	20241007	110200	92890135	2985	2985	2985	2985	0
483	20241007	110100	92890135	2985	2985	2985	2985	0
484	20241007	110000	92890135	2985	2985	2985	2985	2
485	20241007	105900	92884165	2975	2975	2975	2975	0
486	20241007	105800	92884165	2975	2975	2975	2975	1509
487	20241007	105700	88394890	2975	2975	2975	2975	0
488	20241007	105600	88394890	2975	2975	2975	2975	0
489	20241007	105500	88394890	2975	2975	2975	2975	0
490	20241007	105400	88394890	2975	2975	2975	2975	0
491	20241007	105300	88394890	2975	2975	2975	2975	50
492	20241007	105200	88246140	2975	2975	2975	2975	51
493	20241007	105100	88094415	2975	2975	2975	2975	81
494	20241007	105000	87853440	2975	2975	2975	2975	0
495	20241007	104900	87853440	2975	2975	2975	2975	0
496	20241007	104800	87853440	2975	2980	2980	2975	300
497	20241007	104700	86960935	2985	2985	2985	2985	0
498	20241007	104600	86960935	2985	2985	2985	2985	1
499	20241007	104500	86957950	2985	2985	2985	2985	0
500	20241007	104400	86957950	2985	2985	2985	2985	1
501	20241007	104300	86954965	2975	2975	2975	2975	1
502	20241007	104200	86951990	2975	2975	2975	2975	0
503	20241007	104100	86951990	2975	2985	2985	2975	417
504	20241007	104000	85711245	2985	2985	2985	2985	0
505	20241007	103900	85711245	2985	2985	2985	2985	0
506	20241007	103800	85711245	2985	2985	2985	2985	2
507	20241007	103700	85705275	2985	2985	2985	2985	0
508	20241007	103600	85705275	2985	2980	2985	2980	1224
509	20241007	103500	82057750	2980	2980	2980	2980	0
510	20241007	103400	82057750	2980	2975	2980	2970	1417
511	20241007	103300	77844345	2980	2980	2980	2980	0
512	20241007	103200	77844345	2980	2980	2980	2980	376
513	20241007	103100	76723865	2990	2990	2990	2990	0
514	20241007	103000	76723865	2990	2990	2990	2990	0
515	20241007	102900	76723865	2990	2990	2990	2990	2
516	20241007	102800	76717885	2980	2980	2980	2980	0
517	20241007	102700	76717885	2980	2980	2980	2980	0
518	20241007	102600	76717885	2980	2980	2980	2980	481
519	20241007	102500	75284505	2980	2980	2980	2980	250
520	20241007	102400	74539505	2990	2990	2990	2990	0
521	20241007	102300	74539505	2990	2990	2990	2990	13
522	20241007	102200	74500635	2985	2985	2985	2985	303
523	20241007	102100	73596180	2980	2980	2980	2980	1521
524	20241007	102000	69063600	2980	2980	2980	2980	51
525	20241007	101900	68911620	2975	2975	2975	2975	0
526	20241007	101800	68911620	2975	2975	2975	2975	0
527	20241007	101700	68911620	2975	2975	2975	2975	0
528	20241007	101600	68911620	2975	2975	2975	2975	250
529	20241007	101500	68167870	2980	2980	2980	2980	0
530	20241007	101400	68167870	2980	2980	2980	2980	0
531	20241007	101300	68167870	2980	2980	2980	2980	0
532	20241007	101200	68167870	2980	2980	2980	2980	1500
533	20241007	101100	63697870	2980	2980	2980	2980	0
534	20241007	101000	63697870	2980	2980	2980	2980	1
535	20241007	100900	63694890	2975	2975	2975	2970	2005
536	20241007	100800	57740015	2975	2975	2980	2975	700
537	20241007	100700	55655830	2980	2980	2980	2980	0
538	20241007	100600	55655830	2980	2980	2980	2980	11
539	20241007	100500	55623050	2980	2980	2980	2980	11
540	20241007	100400	55590270	2980	2980	2980	2980	110
541	20241007	100300	55262470	2980	2980	2980	2980	4
542	20241007	100200	55250550	2980	2980	2980	2980	10
543	20241007	100100	55220750	2980	2980	2980	2980	25
544	20241007	100000	55146250	2970	2970	2970	2970	0
545	20241007	095900	55146250	2970	2970	2970	2970	20
546	20241007	095800	55086850	2980	2980	2980	2980	100
547	20241007	095700	54788850	2980	2980	2980	2980	335
548	20241007	095600	53790550	2980	2980	2980	2980	1
549	20241007	095500	53787570	2980	2980	2980	2980	1
550	20241007	095400	53784590	2980	2980	2980	2980	0
551	20241007	095300	53784590	2980	2980	2980	2980	0
552	20241007	095200	53784590	2980	2980	2980	2980	380
553	20241007	095100	52652190	2980	2980	2980	2980	0
554	20241007	095000	52652190	2980	2980	2980	2980	0
555	20241007	094900	52652190	2980	2980	2980	2980	0
556	20241007	094800	52652190	2980	2980	2980	2980	0
557	20241007	094700	52652190	2980	2980	2980	2980	6
558	20241007	094600	52634310	2980	2980	2980	2980	5
559	20241007	094500	52619410	2980	2980	2980	2980	6
560	20241007	094400	52601530	2970	2975	2975	2970	388
561	20241007	094300	51447670	2970	2970	2970	2970	700
562	20241007	094200	49368670	2975	2975	2975	2975	0
563	20241007	094100	49368670	2975	2975	2975	2975	20
564	20241007	094000	49309170	2980	2980	2980	2980	0
565	20241007	093900	49309170	2980	2980	2980	2980	1
566	20241007	093800	49306190	2970	2970	2970	2970	330
567	20241007	093700	48326090	2980	2980	2980	2980	0
568	20241007	093600	48326090	2980	2980	2980	2980	0
569	20241007	093500	48326090	2980	2980	2980	2980	35
570	20241007	093400	48221790	2980	2980	2980	2980	2
571	20241007	093300	48215830	2965	2965	2965	2965	0
572	20241007	093200	48215830	2965	2965	2965	2965	0
573	20241007	093100	48215830	2965	2965	2965	2965	0
574	20241007	093000	48215830	2965	2965	2965	2965	0
575	20241007	092900	48215830	2965	2970	2970	2965	388
576	20241007	092800	47065025	2980	2980	2980	2980	0
577	20241007	092700	47065025	2980	2980	2980	2980	17
578	20241007	092600	47014365	2980	2980	2980	2980	0
579	20241007	092500	47014365	2980	2970	2980	2970	40
580	20241007	092400	46895265	2970	2970	2970	2970	377
581	20241007	092300	45775575	2970	2970	2970	2970	101
582	20241007	092200	45475605	2970	2970	2970	2970	0
583	20241007	092100	45475605	2970	2970	2970	2970	2000
584	20241007	092000	39535605	2970	2970	2970	2970	2
585	20241007	091900	39529665	2970	2970	2970	2970	0
586	20241007	091800	39529665	2970	2950	2970	2950	28
587	20241007	091700	39447025	2945	2945	2945	2945	0
588	20241007	091600	39447025	2945	2955	2960	2945	1346
589	20241007	091500	35477130	2950	2960	2960	2950	1499
590	20241007	091400	31049380	2980	2975	2980	2960	308
591	20241007	091300	30136720	2975	2975	2975	2975	1
592	20241007	091200	30133745	2960	2960	2960	2960	0
593	20241007	091100	30133745	2960	2965	2965	2960	1354
594	20241007	091000	26125405	2970	2970	2970	2970	779
595	20241007	090900	23811775	2970	2970	2970	2970	0
596	20241007	090800	23811775	2970	2970	2970	2970	1
597	20241007	090700	23808805	2970	2965	2970	2965	1121
598	20241007	090600	20484935	2960	2960	2960	2960	421
599	20241007	090500	19238775	2965	2970	2970	2965	1036
600	20241007	090400	16166985	2970	2970	2970	2970	301
601	20241007	090300	15273015	2975	2975	2975	2975	0
602	20241007	090200	15273015	2975	2980	2980	2975	461
603	20241007	090100	13901200	2980	2980	2980	2980	200
604	20241007	090000	13305200	2985	2975	2985	2975	4472