KissMeData/011690/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190000	206057335	2910	2910	2910	2910	7032
3	20241007	185900	206057335	2910	2910	2910	2910	0
4	20241007	185800	206057335	2910	2910	2910	2910	0
5	20241007	185700	206057335	2910	2910	2910	2910	0
6	20241007	185600	206057335	2910	2910	2910	2910	0
7	20241007	185500	206057335	2910	2910	2910	2910	0
8	20241007	185400	206057335	2910	2910	2910	2910	0
9	20241007	185300	206057335	2910	2910	2910	2910	0
10	20241007	185200	206057335	2910	2910	2910	2910	0
11	20241007	185100	206057335	2910	2910	2910	2910	0
12	20241007	185000	206057335	2910	2910	2910	2910	0
13	20241007	184900	206057335	2910	2910	2910	2910	0
14	20241007	184800	206057335	2910	2910	2910	2910	0
15	20241007	184700	206057335	2910	2910	2910	2910	0
16	20241007	184600	206057335	2910	2910	2910	2910	0
17	20241007	184500	206057335	2910	2910	2910	2910	0
18	20241007	184400	206057335	2910	2910	2910	2910	0
19	20241007	184300	206057335	2910	2910	2910	2910	0
20	20241007	184200	206057335	2910	2910	2910	2910	0
21	20241007	184100	206057335	2910	2910	2910	2910	0
22	20241007	184000	206057335	2910	2910	2910	2910	0
23	20241007	183900	206057335	2910	2910	2910	2910	0
24	20241007	183800	206057335	2910	2910	2910	2910	0
25	20241007	183700	206057335	2910	2910	2910	2910	0
26	20241007	183600	206057335	2910	2910	2910	2910	0
27	20241007	183500	206057335	2910	2910	2910	2910	0
28	20241007	183400	206057335	2910	2910	2910	2910	0
29	20241007	183300	206057335	2910	2910	2910	2910	0
30	20241007	183200	206057335	2910	2910	2910	2910	0
31	20241007	183100	206057335	2910	2910	2910	2910	0
32	20241007	183000	206057335	2910	2910	2910	2910	7032
33	20241007	182900	206057335	2910	2910	2910	2910	0
34	20241007	182800	206057335	2910	2910	2910	2910	0
35	20241007	182700	206057335	2910	2910	2910	2910	0
36	20241007	182600	206057335	2910	2910	2910	2910	0
37	20241007	182500	206057335	2910	2910	2910	2910	0
38	20241007	182400	206057335	2910	2910	2910	2910	0
39	20241007	182300	206057335	2910	2910	2910	2910	0
40	20241007	182200	206057335	2910	2910	2910	2910	0
41	20241007	182100	206057335	2910	2910	2910	2910	0
42	20241007	182000	206057335	2910	2910	2910	2910	0
43	20241007	181900	206057335	2910	2910	2910	2910	0
44	20241007	181800	206057335	2910	2910	2910	2910	0
45	20241007	181700	206057335	2910	2910	2910	2910	0
46	20241007	181600	206057335	2910	2910	2910	2910	0
47	20241007	181500	206057335	2910	2910	2910	2910	0
48	20241007	181400	206057335	2910	2910	2910	2910	0
49	20241007	181300	206057335	2910	2910	2910	2910	0
50	20241007	181200	206057335	2910	2910	2910	2910	0
51	20241007	181100	206057335	2910	2910	2910	2910	0
52	20241007	181000	206057335	2910	2910	2910	2910	0
53	20241007	180900	206057335	2910	2910	2910	2910	0
54	20241007	180800	206057335	2910	2910	2910	2910	0
55	20241007	180700	206057335	2910	2910	2910	2910	0
56	20241007	180600	206057335	2910	2910	2910	2910	0
57	20241007	180500	206057335	2910	2910	2910	2910	0
58	20241007	180400	206057335	2910	2910	2910	2910	0
59	20241007	180300	206057335	2910	2910	2910	2910	0
60	20241007	180200	206057335	2910	2910	2910	2910	0
61	20241007	180100	206057335	2910	2910	2910	2910	0
62	20241007	180000	206057335	2910	2910	2910	2910	7032
63	20241007	175900	206057335	2910	2910	2910	2910	0
64	20241007	175800	206057335	2910	2910	2910	2910	0
65	20241007	175700	206057335	2910	2910	2910	2910	0
66	20241007	175600	206057335	2910	2910	2910	2910	0
67	20241007	175500	206057335	2910	2910	2910	2910	0
68	20241007	175400	206057335	2910	2910	2910	2910	0
69	20241007	175300	206057335	2910	2910	2910	2910	0
70	20241007	175200	206057335	2910	2910	2910	2910	0
71	20241007	175100	206057335	2910	2910	2910	2910	0
72	20241007	175000	206057335	2910	2910	2910	2910	0
73	20241007	174900	206057335	2910	2910	2910	2910	0
74	20241007	174800	206057335	2910	2910	2910	2910	0
75	20241007	174700	206057335	2910	2910	2910	2910	0
76	20241007	174600	206057335	2910	2910	2910	2910	0
77	20241007	174500	206057335	2910	2910	2910	2910	0
78	20241007	174400	206057335	2910	2910	2910	2910	0
79	20241007	174300	206057335	2910	2910	2910	2910	0
80	20241007	174200	206057335	2910	2910	2910	2910	0
81	20241007	174100	206057335	2910	2910	2910	2910	0
82	20241007	174000	206057335	2910	2910	2910	2910	0
83	20241007	173900	206057335	2910	2910	2910	2910	0
84	20241007	173800	206057335	2910	2910	2910	2910	0
85	20241007	173700	206057335	2910	2910	2910	2910	0
86	20241007	173600	206057335	2910	2910	2910	2910	0
87	20241007	173500	206057335	2910	2910	2910	2910	0
88	20241007	173400	206057335	2910	2910	2910	2910	0
89	20241007	173300	206057335	2910	2910	2910	2910	0
90	20241007	173200	206057335	2910	2910	2910	2910	0
91	20241007	173100	206057335	2910	2910	2910	2910	0
92	20241007	173000	206057335	2910	2910	2910	2910	7032
93	20241007	172900	206057335	2910	2910	2910	2910	0
94	20241007	172800	206057335	2910	2910	2910	2910	0
95	20241007	172700	206057335	2910	2910	2910	2910	0
96	20241007	172600	206057335	2910	2910	2910	2910	0
97	20241007	172500	206057335	2910	2910	2910	2910	0
98	20241007	172400	206057335	2910	2910	2910	2910	0
99	20241007	172300	206057335	2910	2910	2910	2910	0
100	20241007	172200	206057335	2910	2910	2910	2910	0
101	20241007	172100	206057335	2910	2910	2910	2910	0
102	20241007	172000	206057335	2910	2910	2910	2910	0
103	20241007	171900	206057335	2910	2910	2910	2910	0
104	20241007	171800	206057335	2910	2910	2910	2910	0
105	20241007	171700	206057335	2910	2910	2910	2910	0
106	20241007	171600	206057335	2910	2910	2910	2910	0
107	20241007	171500	206057335	2910	2910	2910	2910	0
108	20241007	171400	206057335	2910	2910	2910	2910	0
109	20241007	171300	206057335	2910	2910	2910	2910	0
110	20241007	171200	206057335	2910	2910	2910	2910	0
111	20241007	171100	206057335	2910	2910	2910	2910	0
112	20241007	171000	206057335	2910	2910	2910	2910	0
113	20241007	170900	206057335	2910	2910	2910	2910	0
114	20241007	170800	206057335	2910	2910	2910	2910	0
115	20241007	170700	206057335	2910	2910	2910	2910	0
116	20241007	170600	206057335	2910	2910	2910	2910	0
117	20241007	170500	206057335	2910	2910	2910	2910	0
118	20241007	170400	206057335	2910	2910	2910	2910	0
119	20241007	170300	206057335	2910	2910	2910	2910	0
120	20241007	170200	206057335	2910	2910	2910	2910	0
121	20241007	170100	206057335	2910	2910	2910	2910	0
122	20241007	170000	206057335	2910	2910	2910	2910	7032
123	20241007	165900	206057335	2910	2910	2910	2910	0
124	20241007	165800	206057335	2910	2910	2910	2910	0
125	20241007	165700	206057335	2910	2910	2910	2910	0
126	20241007	165600	206057335	2910	2910	2910	2910	0
127	20241007	165500	206057335	2910	2910	2910	2910	0
128	20241007	165400	206057335	2910	2910	2910	2910	0
129	20241007	165300	206057335	2910	2910	2910	2910	0
130	20241007	165200	206057335	2910	2910	2910	2910	0
131	20241007	165100	206057335	2910	2910	2910	2910	0
132	20241007	165000	206057335	2910	2910	2910	2910	0
133	20241007	164900	206057335	2910	2910	2910	2910	0
134	20241007	164800	206057335	2910	2910	2910	2910	0
135	20241007	164700	206057335	2910	2910	2910	2910	0
136	20241007	164600	206057335	2910	2910	2910	2910	0
137	20241007	164500	206057335	2910	2910	2910	2910	0
138	20241007	164400	206057335	2910	2910	2910	2910	0
139	20241007	164300	206057335	2910	2910	2910	2910	0
140	20241007	164200	206057335	2910	2910	2910	2910	0
141	20241007	164100	206057335	2910	2910	2910	2910	0
142	20241007	164000	206057335	2910	2910	2910	2910	0
143	20241007	163900	206057335	2910	2910	2910	2910	0
144	20241007	163800	206057335	2910	2910	2910	2910	0
145	20241007	163700	206057335	2910	2910	2910	2910	0
146	20241007	163600	206057335	2910	2910	2910	2910	0
147	20241007	163500	206057335	2910	2910	2910	2910	0
148	20241007	163400	206057335	2910	2910	2910	2910	0
149	20241007	163300	206057335	2910	2910	2910	2910	0
150	20241007	163200	206057335	2910	2910	2910	2910	0
151	20241007	163100	206057335	2910	2910	2910	2910	0
152	20241007	163000	206057335	2910	2910	2910	2910	7032
153	20241007	162900	206057335	2910	2910	2910	2910	0
154	20241007	162800	206057335	2910	2910	2910	2910	0
155	20241007	162700	206057335	2910	2910	2910	2910	0
156	20241007	162600	206057335	2910	2910	2910	2910	0
157	20241007	162500	206057335	2910	2910	2910	2910	0
158	20241007	162400	206057335	2910	2910	2910	2910	0
159	20241007	162300	206057335	2910	2910	2910	2910	0
160	20241007	162200	206057335	2910	2910	2910	2910	0
161	20241007	162100	206057335	2910	2910	2910	2910	0
162	20241007	162000	206057335	2910	2910	2910	2910	0
163	20241007	161900	206057335	2910	2910	2910	2910	0
164	20241007	161800	206057335	2910	2910	2910	2910	0
165	20241007	161700	206057335	2910	2910	2910	2910	0
166	20241007	161600	206057335	2910	2910	2910	2910	0
167	20241007	161500	206057335	2910	2910	2910	2910	0
168	20241007	161400	206057335	2910	2910	2910	2910	0
169	20241007	161300	206057335	2910	2910	2910	2910	0
170	20241007	161200	206057335	2910	2910	2910	2910	0
171	20241007	161100	206057335	2910	2910	2910	2910	0
172	20241007	161000	206057335	2910	2910	2910	2910	0
173	20241007	160900	206057335	2910	2910	2910	2910	0
174	20241007	160800	206057335	2910	2910	2910	2910	0
175	20241007	160700	206057335	2910	2910	2910	2910	0
176	20241007	160600	206057335	2910	2910	2910	2910	0
177	20241007	160500	206057335	2910	2910	2910	2910	0
178	20241007	160400	206057335	2910	2910	2910	2910	0
179	20241007	160300	206057335	2910	2910	2910	2910	0
180	20241007	160200	206057335	2910	2910	2910	2910	0
181	20241007	160100	206057335	2910	2910	2910	2910	0
182	20241007	160000	206057335	2910	2910	2910	2910	7032
183	20241007	155900	206057335	2910	2910	2910	2910	0
184	20241007	155800	206057335	2910	2910	2910	2910	0
185	20241007	155700	206057335	2910	2910	2910	2910	0
186	20241007	155600	206057335	2910	2910	2910	2910	0
187	20241007	155500	206057335	2910	2910	2910	2910	0
188	20241007	155400	206057335	2910	2910	2910	2910	0
189	20241007	155300	206057335	2910	2910	2910	2910	0
190	20241007	155200	206057335	2910	2910	2910	2910	0
191	20241007	155100	206057335	2910	2910	2910	2910	0
192	20241007	155000	206057335	2910	2910	2910	2910	0
193	20241007	154900	206057335	2910	2910	2910	2910	0
194	20241007	154800	206057335	2910	2910	2910	2910	0
195	20241007	154700	206057335	2910	2910	2910	2910	0
196	20241007	154600	206057335	2910	2910	2910	2910	0
197	20241007	154500	206057335	2910	2910	2910	2910	0
198	20241007	154400	206057335	2910	2910	2910	2910	0
199	20241007	154300	206057335	2910	2910	2910	2910	0
200	20241007	154200	206057335	2910	2910	2910	2910	0
201	20241007	154100	206057335	2910	2910	2910	2910	0
202	20241007	154000	206057335	2910	2910	2910	2910	0
203	20241007	153900	206057335	2910	2910	2910	2910	0
204	20241007	153800	206057335	2910	2910	2910	2910	0
205	20241007	153700	206057335	2910	2910	2910	2910	0
206	20241007	153600	206057335	2910	2910	2910	2910	0
207	20241007	153500	206057335	2910	2910	2910	2910	0
208	20241007	153400	206057335	2910	2910	2910	2910	0
209	20241007	153300	206057335	2910	2910	2910	2910	0
210	20241007	153200	206057335	2910	2910	2910	2910	0
211	20241007	153100	206057335	2910	2910	2910	2910	0
212	20241007	153000	206057335	2910	2910	2910	2910	14064
213	20241007	152900	185594215	2925	2925	2925	2925	0
214	20241007	152800	185594215	2925	2925	2925	2925	0
215	20241007	152700	185594215	2925	2925	2925	2925	0
216	20241007	152600	185594215	2925	2925	2925	2925	0
217	20241007	152500	185594215	2925	2925	2925	2925	0
218	20241007	152400	185594215	2925	2925	2925	2925	0
219	20241007	152300	185594215	2925	2925	2925	2925	0
220	20241007	152200	185594215	2925	2925	2925	2925	0
221	20241007	152100	185594215	2925	2925	2925	2925	0
222	20241007	152000	185594215	2925	2925	2925	2925	0
223	20241007	151900	185594215	2925	2915	2925	2915	249
224	20241007	151800	184868170	2915	2915	2915	2915	37
225	20241007	151700	184760315	2925	2920	2925	2920	3
226	20241007	151600	184751545	2925	2925	2925	2925	52
227	20241007	151500	184599445	2920	2910	2925	2910	397
228	20241007	151400	183440585	2910	2925	2925	2910	105
229	20241007	151300	183134785	2925	2925	2930	2925	151
230	20241007	151200	182692990	2925	2925	2925	2910	202
231	20241007	151100	182105140	2910	2915	2915	2910	300
232	20241007	151000	181232120	2925	2925	2925	2925	1
233	20241007	150900	181229195	2915	2915	2915	2915	300
234	20241007	150800	180354695	2925	2925	2925	2925	8
235	20241007	150700	180331295	2925	2925	2925	2925	44
236	20241007	150600	180202595	2925	2925	2925	2925	117
237	20241007	150500	179860370	2925	2915	2925	2915	21
238	20241007	150400	179799145	2925	2925	2925	2925	44
239	20241007	150300	179670445	2930	2930	2930	2930	0
240	20241007	150200	179670445	2930	2930	2930	2930	0
241	20241007	150100	179670445	2930	2930	2930	2930	0
242	20241007	150000	179670445	2930	2930	2930	2930	0
243	20241007	145900	179670445	2930	2930	2930	2930	0
244	20241007	145800	179670445	2930	2930	2930	2930	0
245	20241007	145700	179670445	2930	2930	2930	2930	0
246	20241007	145600	179670445	2930	2930	2930	2930	1
247	20241007	145500	179667515	2910	2910	2910	2910	423
248	20241007	145400	178436585	2910	2910	2910	2910	26
249	20241007	145300	178360925	2910	2910	2910	2910	21
250	20241007	145200	178299815	2910	2910	2910	2910	122
251	20241007	145100	177944795	2930	2910	2930	2910	141
252	20241007	145000	177534465	2910	2910	2910	2910	200
253	20241007	144900	176952465	2930	2930	2930	2930	0
254	20241007	144800	176952465	2930	2910	2930	2910	1084
255	20241007	144700	173788025	2930	2930	2930	2930	0
256	20241007	144600	173788025	2930	2910	2930	2910	587
257	20241007	144500	172079835	2910	2910	2910	2910	0
258	20241007	144400	172079835	2910	2930	2930	2910	753
259	20241007	144300	169886980	2920	2920	2920	2920	0
260	20241007	144200	169886980	2920	2920	2920	2920	0
261	20241007	144100	169886980	2920	2920	2920	2920	22
262	20241007	144000	169822740	2930	2930	2930	2930	0
263	20241007	143900	169822740	2930	2930	2930	2930	0
264	20241007	143800	169822740	2930	2930	2930	2930	0
265	20241007	143700	169822740	2930	2930	2930	2930	0
266	20241007	143600	169822740	2930	2930	2930	2930	4
267	20241007	143500	169811020	2935	2935	2935	2935	0
268	20241007	143400	169811020	2935	2935	2935	2935	1
269	20241007	143300	169808085	2930	2930	2930	2930	21
270	20241007	143200	169746555	2935	2935	2935	2935	1
271	20241007	143100	169743620	2930	2930	2930	2930	237
272	20241007	143000	169049210	2930	2930	2930	2930	590
273	20241007	142900	167320510	2930	2930	2930	2930	0
274	20241007	142800	167320510	2930	2930	2930	2930	0
275	20241007	142700	167320510	2930	2930	2930	2930	0
276	20241007	142600	167320510	2930	2930	2930	2930	0
277	20241007	142500	167320510	2930	2930	2930	2930	0
278	20241007	142400	167320510	2930	2930	2930	2930	0
279	20241007	142300	167320510	2930	2915	2930	2915	101
280	20241007	142200	167026080	2915	2930	2930	2915	3005
281	20241007	142100	158266430	2930	2930	2930	2930	0
282	20241007	142000	158266430	2930	2930	2930	2930	0
283	20241007	141900	158266430	2930	2930	2930	2930	20
284	20241007	141800	158207830	2930	2930	2930	2930	72
285	20241007	141700	157996870	2930	2930	2930	2930	0
286	20241007	141600	157996870	2930	2930	2930	2930	38
287	20241007	141500	157885530	2915	2915	2915	2915	500
288	20241007	141400	156428030	2915	2915	2915	2915	0
289	20241007	141300	156428030	2915	2915	2915	2915	5
290	20241007	141200	156413455	2930	2930	2930	2930	0
291	20241007	141100	156413455	2930	2930	2930	2930	0
292	20241007	141000	156413455	2930	2930	2930	2930	0
293	20241007	140900	156413455	2930	2930	2930	2930	0
294	20241007	140800	156413455	2930	2930	2930	2930	0
295	20241007	140700	156413455	2930	2930	2930	2930	1
296	20241007	140600	156410525	2930	2930	2930	2930	35
297	20241007	140500	156307975	2930	2930	2930	2930	1
298	20241007	140400	156305045	2915	2915	2915	2915	100
299	20241007	140300	156013545	2930	2930	2930	2930	0
300	20241007	140200	156013545	2930	2930	2930	2930	0
301	20241007	140100	156013545	2930	2930	2930	2930	0
302	20241007	140000	156013545	2930	2920	2930	2910	2801
303	20241007	135900	147854705	2930	2930	2930	2930	0
304	20241007	135800	147854705	2930	2930	2930	2930	0
305	20241007	135700	147854705	2930	2930	2930	2930	0
306	20241007	135600	147854705	2930	2930	2930	2930	0
307	20241007	135500	147854705	2930	2930	2930	2930	0
308	20241007	135400	147854705	2930	2930	2930	2930	0
309	20241007	135300	147854705	2930	2930	2930	2930	1
310	20241007	135200	147851775	2920	2920	2920	2920	0
311	20241007	135100	147851775	2920	2920	2920	2920	0
312	20241007	135000	147851775	2920	2920	2920	2920	115
313	20241007	134900	147515975	2930	2930	2930	2930	0
314	20241007	134800	147515975	2930	2930	2930	2930	0
315	20241007	134700	147515975	2930	2930	2930	2930	5
316	20241007	134600	147501325	2920	2920	2920	2920	100
317	20241007	134500	147209325	2930	2930	2930	2930	0
318	20241007	134400	147209325	2930	2920	2930	2920	5
319	20241007	134300	147194715	2920	2920	2920	2920	32
320	20241007	134200	147101275	2920	2920	2920	2920	262
321	20241007	134100	146336235	2935	2935	2935	2935	0
322	20241007	134000	146336235	2935	2930	2935	2930	11
323	20241007	133900	146304000	2920	2925	2925	2920	40
324	20241007	133800	146187050	2935	2935	2935	2935	0
325	20241007	133700	146187050	2935	2935	2935	2935	0
326	20241007	133600	146187050	2935	2935	2935	2935	1
327	20241007	133500	146184115	2920	2935	2935	2920	9
328	20241007	133400	146157820	2935	2930	2935	2930	500
329	20241007	133300	144690980	2925	2925	2925	2925	1000
330	20241007	133200	141765980	2925	2925	2925	2925	0
331	20241007	133100	141765980	2925	2925	2925	2925	0
332	20241007	133000	141765980	2925	2925	2925	2925	304
333	20241007	132900	140876780	2925	2925	2925	2925	501
334	20241007	132800	139411355	2925	2925	2925	2925	1
335	20241007	132700	139408430	2910	2910	2910	2910	350
336	20241007	132600	138389930	2910	2910	2910	2910	0
337	20241007	132500	138389930	2910	2910	2910	2910	9
338	20241007	132400	138363740	2925	2910	2925	2910	81
339	20241007	132300	138128015	2920	2920	2920	2920	1005
340	20241007	132200	135193415	2920	2920	2920	2910	302
341	20241007	132100	134311585	2920	2920	2920	2920	1409
342	20241007	132000	130197305	2920	2910	2920	2910	551
343	20241007	131900	128588395	2925	2925	2925	2925	3
344	20241007	131800	128579620	2925	2920	2925	2920	5
345	20241007	131700	128565000	2920	2920	2920	2920	0
346	20241007	131600	128565000	2920	2920	2920	2920	0
347	20241007	131500	128565000	2920	2920	2920	2920	0
348	20241007	131400	128565000	2920	2920	2920	2920	10
349	20241007	131300	128535800	2920	2920	2920	2920	10
350	20241007	131200	128506600	2920	2920	2920	2920	100
351	20241007	131100	128214600	2920	2920	2920	2920	0
352	20241007	131000	128214600	2920	2920	2920	2920	150
353	20241007	130900	127776600	2910	2910	2910	2910	0
354	20241007	130800	127776600	2910	2910	2910	2910	72
355	20241007	130700	127567080	2920	2920	2920	2920	109
356	20241007	130600	127248800	2920	2920	2920	2920	0
357	20241007	130500	127248800	2920	2920	2920	2920	0
358	20241007	130400	127248800	2920	2920	2920	2920	0
359	20241007	130300	127248800	2920	2920	2920	2920	0
360	20241007	130200	127248800	2920	2920	2920	2920	53
361	20241007	130100	127094040	2925	2925	2925	2925	1
362	20241007	130000	127091115	2910	2910	2910	2910	83
363	20241007	125900	126849585	2910	2910	2910	2910	406
364	20241007	125800	125668125	2910	2910	2910	2910	0
365	20241007	125700	125668125	2910	2910	2910	2910	47
366	20241007	125600	125531355	2915	2915	2915	2915	0
367	20241007	125500	125531355	2915	2915	2915	2915	136
368	20241007	125400	125134915	2920	2920	2920	2920	1
369	20241007	125300	125131995	2915	2915	2915	2915	500
370	20241007	125200	123674495	2920	2925	2925	2920	64
371	20241007	125100	123487610	2920	2920	2920	2920	275
372	20241007	125000	122684610	2920	2920	2920	2920	112
373	20241007	124900	122357570	2920	2920	2920	2920	1000
374	20241007	124800	119437570	2920	2920	2920	2920	0
375	20241007	124700	119437570	2920	2920	2920	2920	0
376	20241007	124600	119437570	2920	2920	2920	2920	0
377	20241007	124500	119437570	2920	2920	2920	2920	0
378	20241007	124400	119437570	2920	2920	2920	2920	0
379	20241007	124300	119437570	2920	2920	2920	2920	0
380	20241007	124200	119437570	2920	2920	2920	2920	0
381	20241007	124100	119437570	2920	2915	2920	2915	827
382	20241007	124000	117024150	2915	2915	2915	2915	0
383	20241007	123900	117024150	2915	2915	2915	2915	0
384	20241007	123800	117024150	2915	2915	2915	2915	0
385	20241007	123700	117024150	2915	2915	2915	2915	0
386	20241007	123600	117024150	2915	2915	2915	2915	0
387	20241007	123500	117024150	2915	2915	2915	2915	290
388	20241007	123400	116178800	2915	2915	2915	2915	0
389	20241007	123300	116178800	2915	2915	2915	2915	0
390	20241007	123200	116178800	2915	2915	2915	2915	1
391	20241007	123100	116175885	2905	2905	2905	2905	0
392	20241007	123000	116175885	2905	2905	2905	2905	0
393	20241007	122900	116175885	2905	2905	2905	2905	0
394	20241007	122800	116175885	2905	2905	2905	2905	349
395	20241007	122700	115162040	2915	2915	2915	2915	0
396	20241007	122600	115162040	2915	2915	2915	2915	0
397	20241007	122500	115162040	2915	2915	2915	2915	0
398	20241007	122400	115162040	2915	2915	2915	2915	0
399	20241007	122300	115162040	2915	2915	2915	2915	0
400	20241007	122200	115162040	2915	2915	2915	2915	101
401	20241007	122100	114867625	2915	2915	2915	2915	0
402	20241007	122000	114867625	2915	2915	2915	2915	0
403	20241007	121900	114867625	2915	2905	2915	2905	4
404	20241007	121800	114855995	2915	2915	2915	2915	0
405	20241007	121700	114855995	2915	2915	2915	2915	56
406	20241007	121600	114692755	2915	2915	2915	2915	0
407	20241007	121500	114692755	2915	2915	2915	2915	0
408	20241007	121400	114692755	2915	2915	2915	2915	0
409	20241007	121300	114692755	2915	2915	2915	2915	0
410	20241007	121200	114692755	2915	2915	2915	2915	73
411	20241007	121100	114479960	2915	2910	2915	2910	5
412	20241007	121000	114465390	2910	2910	2910	2910	0
413	20241007	120900	114465390	2910	2910	2910	2910	0
414	20241007	120800	114465390	2910	2910	2910	2910	0
415	20241007	120700	114465390	2910	2910	2910	2910	0
416	20241007	120600	114465390	2910	2910	2910	2910	1
417	20241007	120500	114462480	2915	2910	2915	2905	603
418	20241007	120400	112708240	2915	2915	2915	2915	64
419	20241007	120300	112521680	2915	2915	2915	2915	302
420	20241007	120200	111641350	2915	2930	2930	2915	146
421	20241007	120100	111215570	2920	2920	2920	2920	0
422	20241007	120000	111215570	2920	2920	2920	2920	14
423	20241007	115900	111174690	2935	2935	2935	2935	0
424	20241007	115800	111174690	2935	2930	2935	2930	394
425	20241007	115700	110019915	2925	2915	2925	2915	4911
426	20241007	115600	95681790	2910	2905	2910	2905	1141
427	20241007	115500	92361530	2900	2900	2900	2900	0
428	20241007	115400	92361530	2900	2900	2900	2900	230
429	20241007	115300	91694530	2910	2910	2910	2910	450
430	20241007	115200	90385030	2910	2910	2910	2910	91
431	20241007	115100	90120220	2890	2890	2890	2890	100
432	20241007	115000	89831220	2905	2905	2905	2905	0
433	20241007	114900	89831220	2905	2905	2905	2905	74
434	20241007	114800	89616250	2905	2905	2905	2905	0
435	20241007	114700	89616250	2905	2905	2905	2905	3
436	20241007	114600	89607535	2905	2905	2905	2905	0
437	20241007	114500	89607535	2905	2905	2905	2905	1
438	20241007	114400	89604630	2895	2895	2895	2895	10
439	20241007	114300	89575680	2905	2885	2905	2885	301
440	20241007	114200	88707275	2910	2890	2910	2890	61
441	20241007	114100	88530965	2905	2905	2905	2905	297
442	20241007	114000	87668180	2910	2910	2910	2910	0
443	20241007	113900	87668180	2910	2900	2910	2900	500
444	20241007	113800	86217000	2900	2900	2900	2900	1
445	20241007	113700	86214100	2880	2885	2900	2880	102
446	20241007	113600	85920305	2885	2885	2885	2885	500
447	20241007	113500	84477805	2885	2900	2900	2885	201
448	20241007	113400	83897905	2890	2900	2900	2890	102
449	20241007	113300	83603105	2910	2910	2910	2910	0
450	20241007	113200	83603105	2910	2900	2910	2900	3
451	20241007	113100	83594385	2890	2890	2890	2890	0
452	20241007	113000	83594385	2890	2890	2890	2890	88
453	20241007	112900	83340065	2900	2900	2900	2900	701
454	20241007	112800	81307165	2900	2900	2900	2900	0
455	20241007	112700	81307165	2900	2900	2900	2900	0
456	20241007	112600	81307165	2900	2900	2900	2900	0
457	20241007	112500	81307165	2900	2900	2900	2900	0
458	20241007	112400	81307165	2900	2900	2900	2900	0
459	20241007	112300	81307165	2900	2900	2900	2900	0
460	20241007	112200	81307165	2900	2900	2900	2900	0
461	20241007	112100	81307165	2900	2900	2900	2900	0
462	20241007	112000	81307165	2900	2900	2900	2900	0
463	20241007	111900	81307165	2900	2900	2900	2900	5
464	20241007	111800	81292665	2900	2900	2900	2900	100
465	20241007	111700	81002665	2900	2900	2900	2900	0
466	20241007	111600	81002665	2900	2900	2900	2900	20
467	20241007	111500	80944665	2895	2895	2895	2895	340
468	20241007	111400	79960365	2895	2895	2895	2895	0
469	20241007	111300	79960365	2895	2895	2895	2895	0
470	20241007	111200	79960365	2895	2895	2895	2895	0
471	20241007	111100	79960365	2895	2895	2895	2895	0
472	20241007	111000	79960365	2895	2895	2895	2895	0
473	20241007	110900	79960365	2895	2895	2895	2895	1
474	20241007	110800	79957470	2895	2895	2895	2895	0
475	20241007	110700	79957470	2895	2895	2895	2895	0
476	20241007	110600	79957470	2895	2895	2895	2895	1313
477	20241007	110500	76156335	2895	2895	2895	2895	80
478	20241007	110400	75924735	2895	2895	2895	2895	0
479	20241007	110300	75924735	2895	2895	2895	2895	0
480	20241007	110200	75924735	2895	2895	2895	2895	0
481	20241007	110100	75924735	2895	2895	2895	2895	0
482	20241007	110000	75924735	2895	2890	2895	2890	1012
483	20241007	105900	72995145	2895	2895	2895	2895	0
484	20241007	105800	72995145	2895	2895	2895	2895	0
485	20241007	105700	72995145	2895	2895	2895	2895	1
486	20241007	105600	72992250	2880	2880	2880	2880	0
487	20241007	105500	72992250	2880	2880	2880	2880	0
488	20241007	105400	72992250	2880	2895	2895	2880	1005
489	20241007	105300	70097775	2895	2895	2895	2895	1
490	20241007	105200	70094880	2885	2885	2885	2885	1000
491	20241007	105100	67209880	2895	2895	2895	2895	0
492	20241007	105000	67209880	2895	2895	2895	2895	0
493	20241007	104900	67209880	2895	2895	2895	2895	0
494	20241007	104800	67209880	2895	2895	2895	2895	0
495	20241007	104700	67209880	2895	2895	2895	2895	100
496	20241007	104600	66920380	2900	2900	2900	2900	0
497	20241007	104500	66920380	2900	2900	2900	2900	0
498	20241007	104400	66920380	2900	2900	2900	2900	5
499	20241007	104300	66905880	2900	2900	2900	2900	0
500	20241007	104200	66905880	2900	2900	2900	2900	21
501	20241007	104100	66844980	2900	2900	2900	2900	5
502	20241007	104000	66830480	2900	2905	2905	2900	300
503	20241007	103900	65960425	2905	2905	2905	2905	0
504	20241007	103800	65960425	2905	2905	2905	2905	0
505	20241007	103700	65960425	2905	2905	2905	2905	0
506	20241007	103600	65960425	2905	2905	2905	2905	0
507	20241007	103500	65960425	2905	2905	2905	2905	0
508	20241007	103400	65960425	2905	2905	2905	2905	0
509	20241007	103300	65960425	2905	2905	2905	2905	0
510	20241007	103200	65960425	2905	2905	2905	2905	511
511	20241007	103100	64475970	2905	2895	2905	2895	302
512	20241007	103000	63599660	2885	2885	2885	2885	32
513	20241007	102900	63507340	2885	2885	2885	2885	368
514	20241007	102800	62445660	2885	2885	2885	2885	100
515	20241007	102700	62157160	2885	2885	2885	2885	82
516	20241007	102600	61920590	2905	2905	2905	2905	10
517	20241007	102500	61891540	2905	2905	2905	2905	0
518	20241007	102400	61891540	2905	2905	2905	2905	0
519	20241007	102300	61891540	2905	2900	2905	2870	5304
520	20241007	102200	46614915	2905	2905	2905	2905	0
521	20241007	102100	46614915	2905	2905	2905	2905	144
522	20241007	102000	46196595	2910	2900	2910	2900	372
523	20241007	101900	45115910	2895	2895	2895	2895	20
524	20241007	101800	45058010	2890	2890	2890	2890	0
525	20241007	101700	45058010	2890	2890	2890	2890	0
526	20241007	101600	45058010	2890	2890	2890	2890	0
527	20241007	101500	45058010	2890	2890	2890	2890	0
528	20241007	101400	45058010	2890	2890	2890	2890	1
529	20241007	101300	45055120	2900	2900	2900	2895	217
530	20241007	101200	44426335	2900	2900	2900	2900	1
531	20241007	101100	44423435	2900	2900	2900	2900	2
532	20241007	101000	44417635	2905	2905	2905	2905	0
533	20241007	100900	44417635	2905	2905	2905	2905	100
534	20241007	100800	44127135	2905	2905	2905	2905	0
535	20241007	100700	44127135	2905	2905	2905	2905	3
536	20241007	100600	44118420	2900	2900	2900	2900	546
537	20241007	100500	42535020	2900	2900	2900	2900	0
538	20241007	100400	42535020	2900	2900	2900	2900	2
539	20241007	100300	42529220	2900	2900	2900	2900	690
540	20241007	100200	40528220	2900	2900	2900	2895	193
541	20241007	100100	39969475	2895	2895	2895	2890	92
542	20241007	100000	39703140	2890	2870	2890	2870	1213
543	20241007	095900	36207340	2885	2885	2885	2885	0
544	20241007	095800	36207340	2885	2885	2885	2885	0
545	20241007	095700	36207340	2885	2885	2885	2885	2
546	20241007	095600	36201570	2870	2870	2870	2870	700
547	20241007	095500	34192570	2870	2870	2870	2870	0
548	20241007	095400	34192570	2870	2870	2870	2870	0
549	20241007	095300	34192570	2870	2870	2870	2870	0
550	20241007	095200	34192570	2870	2870	2870	2870	0
551	20241007	095100	34192570	2870	2870	2870	2870	12
552	20241007	095000	34158130	2885	2885	2885	2885	0
553	20241007	094900	34158130	2885	2885	2885	2885	5
554	20241007	094800	34143705	2885	2885	2885	2885	6
555	20241007	094700	34126395	2885	2885	2885	2885	0
556	20241007	094600	34126395	2885	2885	2885	2885	0
557	20241007	094500	34126395	2885	2885	2885	2885	2
558	20241007	094400	34120625	2870	2875	2885	2870	108
559	20241007	094300	33809370	2880	2885	2885	2880	2
560	20241007	094200	33803605	2885	2885	2885	2885	1
561	20241007	094100	33800720	2870	2890	2890	2870	251
562	20241007	094000	33076090	2890	2890	2890	2890	11
563	20241007	093900	33044300	2880	2890	2890	2880	5
564	20241007	093800	33029860	2890	2885	2890	2885	67
565	20241007	093700	32836455	2865	2865	2865	2865	0
566	20241007	093600	32836455	2865	2865	2865	2865	10
567	20241007	093500	32807805	2885	2885	2885	2885	1920
568	20241007	093400	27268605	2885	2885	2885	2885	10
569	20241007	093300	27239755	2885	2885	2885	2885	34
570	20241007	093200	27141665	2885	2885	2885	2885	0
571	20241007	093100	27141665	2885	2885	2885	2885	0
572	20241007	093000	27141665	2885	2885	2885	2885	0
573	20241007	092900	27141665	2885	2875	2885	2875	10
574	20241007	092800	27112845	2860	2860	2860	2860	7
575	20241007	092700	27092825	2885	2880	2885	2880	17
576	20241007	092600	27043785	2885	2885	2885	2885	0
577	20241007	092500	27043785	2885	2880	2885	2880	83
578	20241007	092400	26804740	2885	2885	2885	2885	0
579	20241007	092300	26804740	2885	2885	2885	2885	0
580	20241007	092200	26804740	2885	2885	2885	2885	0
581	20241007	092100	26804740	2885	2885	2885	2885	0
582	20241007	092000	26804740	2885	2885	2885	2885	0
583	20241007	091900	26804740	2885	2885	2885	2885	0
584	20241007	091800	26804740	2885	2875	2885	2875	159
585	20241007	091700	26346865	2875	2860	2875	2860	1968
586	20241007	091600	20710035	2860	2860	2860	2860	0
587	20241007	091500	20710035	2860	2855	2860	2855	10
588	20241007	091400	20681475	2835	2835	2835	2835	8
589	20241007	091300	20658795	2860	2860	2860	2860	0
590	20241007	091200	20658795	2860	2860	2860	2860	2
591	20241007	091100	20653075	2855	2855	2855	2855	0
592	20241007	091000	20653075	2855	2855	2855	2855	0
593	20241007	090900	20653075	2855	2850	2855	2835	2029
594	20241007	090800	14890515	2835	2835	2835	2835	0
595	20241007	090700	14890515	2835	2835	2835	2835	0
596	20241007	090600	14890515	2835	2835	2835	2835	500
597	20241007	090500	13473015	2855	2855	2855	2855	0
598	20241007	090400	13473015	2855	2855	2855	2855	12
599	20241007	090300	13438755	2855	2840	2855	2835	229
600	20241007	090200	12789000	2870	2870	2870	2870	1
601	20241007	090100	12786130	2835	2835	2865	2835	950
602	20241007	090000	10092100	2835	2800	2835	2800	3596