KissMeData/127120/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	203400	419650870	2950	2950	2950	2950	1165
3	20241007	203300	419650870	2950	2950	2950	2950	0
4	20241007	203200	419650870	2950	2950	2950	2950	0
5	20241007	203100	419650870	2950	2950	2950	2950	0
6	20241007	203000	419650870	2950	2950	2950	2950	0
7	20241007	202900	419650870	2950	2950	2950	2950	0
8	20241007	202800	419650870	2950	2950	2950	2950	0
9	20241007	202700	419650870	2950	2950	2950	2950	0
10	20241007	202600	419650870	2950	2950	2950	2950	0
11	20241007	202500	419650870	2950	2950	2950	2950	0
12	20241007	202400	419650870	2950	2950	2950	2950	0
13	20241007	202300	419650870	2950	2950	2950	2950	0
14	20241007	202200	419650870	2950	2950	2950	2950	0
15	20241007	202100	419650870	2950	2950	2950	2950	0
16	20241007	202000	419650870	2950	2950	2950	2950	0
17	20241007	201900	419650870	2950	2950	2950	2950	0
18	20241007	201800	419650870	2950	2950	2950	2950	0
19	20241007	201700	419650870	2950	2950	2950	2950	0
20	20241007	201600	419650870	2950	2950	2950	2950	0
21	20241007	201500	419650870	2950	2950	2950	2950	0
22	20241007	201400	419650870	2950	2950	2950	2950	0
23	20241007	201300	419650870	2950	2950	2950	2950	0
24	20241007	201200	419650870	2950	2950	2950	2950	0
25	20241007	201100	419650870	2950	2950	2950	2950	0
26	20241007	201000	419650870	2950	2950	2950	2950	0
27	20241007	200900	419650870	2950	2950	2950	2950	0
28	20241007	200800	419650870	2950	2950	2950	2950	0
29	20241007	200700	419650870	2950	2950	2950	2950	0
30	20241007	200600	419650870	2950	2950	2950	2950	0
31	20241007	200500	419650870	2950	2950	2950	2950	0
32	20241007	200400	419650870	2950	2950	2950	2950	1165
33	20241007	200300	419650870	2950	2950	2950	2950	0
34	20241007	200200	419650870	2950	2950	2950	2950	0
35	20241007	200100	419650870	2950	2950	2950	2950	0
36	20241007	200000	419650870	2950	2950	2950	2950	0
37	20241007	195900	419650870	2950	2950	2950	2950	0
38	20241007	195800	419650870	2950	2950	2950	2950	0
39	20241007	195700	419650870	2950	2950	2950	2950	0
40	20241007	195600	419650870	2950	2950	2950	2950	0
41	20241007	195500	419650870	2950	2950	2950	2950	0
42	20241007	195400	419650870	2950	2950	2950	2950	0
43	20241007	195300	419650870	2950	2950	2950	2950	0
44	20241007	195200	419650870	2950	2950	2950	2950	0
45	20241007	195100	419650870	2950	2950	2950	2950	0
46	20241007	195000	419650870	2950	2950	2950	2950	0
47	20241007	194900	419650870	2950	2950	2950	2950	0
48	20241007	194800	419650870	2950	2950	2950	2950	0
49	20241007	194700	419650870	2950	2950	2950	2950	0
50	20241007	194600	419650870	2950	2950	2950	2950	0
51	20241007	194500	419650870	2950	2950	2950	2950	0
52	20241007	194400	419650870	2950	2950	2950	2950	0
53	20241007	194300	419650870	2950	2950	2950	2950	0
54	20241007	194200	419650870	2950	2950	2950	2950	0
55	20241007	194100	419650870	2950	2950	2950	2950	0
56	20241007	194000	419650870	2950	2950	2950	2950	0
57	20241007	193900	419650870	2950	2950	2950	2950	0
58	20241007	193800	419650870	2950	2950	2950	2950	0
59	20241007	193700	419650870	2950	2950	2950	2950	0
60	20241007	193600	419650870	2950	2950	2950	2950	0
61	20241007	193500	419650870	2950	2950	2950	2950	0
62	20241007	193400	419650870	2950	2950	2950	2950	1165
63	20241007	193300	419650870	2950	2950	2950	2950	0
64	20241007	193200	419650870	2950	2950	2950	2950	0
65	20241007	193100	419650870	2950	2950	2950	2950	0
66	20241007	193000	419650870	2950	2950	2950	2950	0
67	20241007	192900	419650870	2950	2950	2950	2950	0
68	20241007	192800	419650870	2950	2950	2950	2950	0
69	20241007	192700	419650870	2950	2950	2950	2950	0
70	20241007	192600	419650870	2950	2950	2950	2950	0
71	20241007	192500	419650870	2950	2950	2950	2950	0
72	20241007	192400	419650870	2950	2950	2950	2950	0
73	20241007	192300	419650870	2950	2950	2950	2950	0
74	20241007	192200	419650870	2950	2950	2950	2950	0
75	20241007	192100	419650870	2950	2950	2950	2950	0
76	20241007	192000	419650870	2950	2950	2950	2950	0
77	20241007	191900	419650870	2950	2950	2950	2950	0
78	20241007	191800	419650870	2950	2950	2950	2950	0
79	20241007	191700	419650870	2950	2950	2950	2950	0
80	20241007	191600	419650870	2950	2950	2950	2950	0
81	20241007	191500	419650870	2950	2950	2950	2950	0
82	20241007	191400	419650870	2950	2950	2950	2950	0
83	20241007	191300	419650870	2950	2950	2950	2950	0
84	20241007	191200	419650870	2950	2950	2950	2950	0
85	20241007	191100	419650870	2950	2950	2950	2950	0
86	20241007	191000	419650870	2950	2950	2950	2950	0
87	20241007	190900	419650870	2950	2950	2950	2950	0
88	20241007	190800	419650870	2950	2950	2950	2950	0
89	20241007	190700	419650870	2950	2950	2950	2950	0
90	20241007	190600	419650870	2950	2950	2950	2950	0
91	20241007	190500	419650870	2950	2950	2950	2950	0
92	20241007	190400	419650870	2950	2950	2950	2950	1165
93	20241007	190300	419650870	2950	2950	2950	2950	0
94	20241007	190200	419650870	2950	2950	2950	2950	0
95	20241007	190100	419650870	2950	2950	2950	2950	0
96	20241007	190000	419650870	2950	2950	2950	2950	0
97	20241007	185900	419650870	2950	2950	2950	2950	0
98	20241007	185800	419650870	2950	2950	2950	2950	0
99	20241007	185700	419650870	2950	2950	2950	2950	0
100	20241007	185600	419650870	2950	2950	2950	2950	0
101	20241007	185500	419650870	2950	2950	2950	2950	0
102	20241007	185400	419650870	2950	2950	2950	2950	0
103	20241007	185300	419650870	2950	2950	2950	2950	0
104	20241007	185200	419650870	2950	2950	2950	2950	0
105	20241007	185100	419650870	2950	2950	2950	2950	0
106	20241007	185000	419650870	2950	2950	2950	2950	0
107	20241007	184900	419650870	2950	2950	2950	2950	0
108	20241007	184800	419650870	2950	2950	2950	2950	0
109	20241007	184700	419650870	2950	2950	2950	2950	0
110	20241007	184600	419650870	2950	2950	2950	2950	0
111	20241007	184500	419650870	2950	2950	2950	2950	0
112	20241007	184400	419650870	2950	2950	2950	2950	0
113	20241007	184300	419650870	2950	2950	2950	2950	0
114	20241007	184200	419650870	2950	2950	2950	2950	0
115	20241007	184100	419650870	2950	2950	2950	2950	0
116	20241007	184000	419650870	2950	2950	2950	2950	0
117	20241007	183900	419650870	2950	2950	2950	2950	0
118	20241007	183800	419650870	2950	2950	2950	2950	0
119	20241007	183700	419650870	2950	2950	2950	2950	0
120	20241007	183600	419650870	2950	2950	2950	2950	0
121	20241007	183500	419650870	2950	2950	2950	2950	0
122	20241007	183400	419650870	2950	2950	2950	2950	1165
123	20241007	183300	419650870	2950	2950	2950	2950	0
124	20241007	183200	419650870	2950	2950	2950	2950	0
125	20241007	183100	419650870	2950	2950	2950	2950	0
126	20241007	183000	419650870	2950	2950	2950	2950	0
127	20241007	182900	419650870	2950	2950	2950	2950	0
128	20241007	182800	419650870	2950	2950	2950	2950	0
129	20241007	182700	419650870	2950	2950	2950	2950	0
130	20241007	182600	419650870	2950	2950	2950	2950	0
131	20241007	182500	419650870	2950	2950	2950	2950	0
132	20241007	182400	419650870	2950	2950	2950	2950	0
133	20241007	182300	419650870	2950	2950	2950	2950	0
134	20241007	182200	419650870	2950	2950	2950	2950	0
135	20241007	182100	419650870	2950	2950	2950	2950	0
136	20241007	182000	419650870	2950	2950	2950	2950	0
137	20241007	181900	419650870	2950	2950	2950	2950	0
138	20241007	181800	419650870	2950	2950	2950	2950	0
139	20241007	181700	419650870	2950	2950	2950	2950	0
140	20241007	181600	419650870	2950	2950	2950	2950	0
141	20241007	181500	419650870	2950	2950	2950	2950	0
142	20241007	181400	419650870	2950	2950	2950	2950	0
143	20241007	181300	419650870	2950	2950	2950	2950	0
144	20241007	181200	419650870	2950	2950	2950	2950	0
145	20241007	181100	419650870	2950	2950	2950	2950	0
146	20241007	181000	419650870	2950	2950	2950	2950	0
147	20241007	180900	419650870	2950	2950	2950	2950	0
148	20241007	180800	419650870	2950	2950	2950	2950	0
149	20241007	180700	419650870	2950	2950	2950	2950	0
150	20241007	180600	419650870	2950	2950	2950	2950	0
151	20241007	180500	419650870	2950	2950	2950	2950	0
152	20241007	180400	419650870	2950	2950	2950	2950	1165
153	20241007	180300	419650870	2950	2950	2950	2950	0
154	20241007	180200	419650870	2950	2950	2950	2950	0
155	20241007	180100	419650870	2950	2950	2950	2950	0
156	20241007	180000	419650870	2950	2950	2950	2950	0
157	20241007	175900	419650870	2950	2950	2950	2950	0
158	20241007	175800	419650870	2950	2950	2950	2950	0
159	20241007	175700	419650870	2950	2950	2950	2950	0
160	20241007	175600	419650870	2950	2950	2950	2950	0
161	20241007	175500	419650870	2950	2950	2950	2950	0
162	20241007	175400	419650870	2950	2950	2950	2950	0
163	20241007	175300	419650870	2950	2950	2950	2950	0
164	20241007	175200	419650870	2950	2950	2950	2950	0
165	20241007	175100	419650870	2950	2950	2950	2950	0
166	20241007	175000	419650870	2950	2950	2950	2950	0
167	20241007	174900	419650870	2950	2950	2950	2950	0
168	20241007	174800	419650870	2950	2950	2950	2950	0
169	20241007	174700	419650870	2950	2950	2950	2950	0
170	20241007	174600	419650870	2950	2950	2950	2950	0
171	20241007	174500	419650870	2950	2950	2950	2950	0
172	20241007	174400	419650870	2950	2950	2950	2950	0
173	20241007	174300	419650870	2950	2950	2950	2950	0
174	20241007	174200	419650870	2950	2950	2950	2950	0
175	20241007	174100	419650870	2950	2950	2950	2950	0
176	20241007	174000	419650870	2950	2950	2950	2950	0
177	20241007	173900	419650870	2950	2950	2950	2950	0
178	20241007	173800	419650870	2950	2950	2950	2950	0
179	20241007	173700	419650870	2950	2950	2950	2950	0
180	20241007	173600	419650870	2950	2950	2950	2950	0
181	20241007	173500	419650870	2950	2950	2950	2950	0
182	20241007	173400	419650870	2950	2950	2950	2950	1165
183	20241007	173300	419650870	2950	2950	2950	2950	0
184	20241007	173200	419650870	2950	2950	2950	2950	0
185	20241007	173100	419650870	2950	2950	2950	2950	0
186	20241007	173000	419650870	2950	2950	2950	2950	0
187	20241007	172900	419650870	2950	2950	2950	2950	0
188	20241007	172800	419650870	2950	2950	2950	2950	0
189	20241007	172700	419650870	2950	2950	2950	2950	0
190	20241007	172600	419650870	2950	2950	2950	2950	0
191	20241007	172500	419650870	2950	2950	2950	2950	0
192	20241007	172400	419650870	2950	2950	2950	2950	0
193	20241007	172300	419650870	2950	2950	2950	2950	0
194	20241007	172200	419650870	2950	2950	2950	2950	0
195	20241007	172100	419650870	2950	2950	2950	2950	0
196	20241007	172000	419650870	2950	2950	2950	2950	0
197	20241007	171900	419650870	2950	2950	2950	2950	0
198	20241007	171800	419650870	2950	2950	2950	2950	0
199	20241007	171700	419650870	2950	2950	2950	2950	0
200	20241007	171600	419650870	2950	2950	2950	2950	0
201	20241007	171500	419650870	2950	2950	2950	2950	0
202	20241007	171400	419650870	2950	2950	2950	2950	0
203	20241007	171300	419650870	2950	2950	2950	2950	0
204	20241007	171200	419650870	2950	2950	2950	2950	0
205	20241007	171100	419650870	2950	2950	2950	2950	0
206	20241007	171000	419650870	2950	2950	2950	2950	0
207	20241007	170900	419650870	2950	2950	2950	2950	0
208	20241007	170800	419650870	2950	2950	2950	2950	0
209	20241007	170700	419650870	2950	2950	2950	2950	0
210	20241007	170600	419650870	2950	2950	2950	2950	0
211	20241007	170500	419650870	2950	2950	2950	2950	0
212	20241007	170400	419650870	2950	2950	2950	2950	1165
213	20241007	170300	419650870	2950	2950	2950	2950	0
214	20241007	170200	419650870	2950	2950	2950	2950	0
215	20241007	170100	419650870	2950	2950	2950	2950	0
216	20241007	170000	419650870	2950	2950	2950	2950	0
217	20241007	165900	419650870	2950	2950	2950	2950	0
218	20241007	165800	419650870	2950	2950	2950	2950	0
219	20241007	165700	419650870	2950	2950	2950	2950	0
220	20241007	165600	419650870	2950	2950	2950	2950	0
221	20241007	165500	419650870	2950	2950	2950	2950	0
222	20241007	165400	419650870	2950	2950	2950	2950	0
223	20241007	165300	419650870	2950	2950	2950	2950	0
224	20241007	165200	419650870	2950	2950	2950	2950	0
225	20241007	165100	419650870	2950	2950	2950	2950	0
226	20241007	165000	419650870	2950	2950	2950	2950	0
227	20241007	164900	419650870	2950	2950	2950	2950	0
228	20241007	164800	419650870	2950	2950	2950	2950	0
229	20241007	164700	419650870	2950	2950	2950	2950	0
230	20241007	164600	419650870	2950	2950	2950	2950	0
231	20241007	164500	419650870	2950	2950	2950	2950	0
232	20241007	164400	419650870	2950	2950	2950	2950	0
233	20241007	164300	419650870	2950	2950	2950	2950	0
234	20241007	164200	419650870	2950	2950	2950	2950	0
235	20241007	164100	419650870	2950	2950	2950	2950	0
236	20241007	164000	419650870	2950	2950	2950	2950	0
237	20241007	163900	419650870	2950	2950	2950	2950	0
238	20241007	163800	419650870	2950	2950	2950	2950	0
239	20241007	163700	419650870	2950	2950	2950	2950	0
240	20241007	163600	419650870	2950	2950	2950	2950	0
241	20241007	163500	419650870	2950	2950	2950	2950	0
242	20241007	163400	419650870	2950	2950	2950	2950	1165
243	20241007	163300	419650870	2950	2950	2950	2950	0
244	20241007	163200	419650870	2950	2950	2950	2950	0
245	20241007	163100	419650870	2950	2950	2950	2950	0
246	20241007	163000	419650870	2950	2950	2950	2950	0
247	20241007	162900	419650870	2950	2950	2950	2950	0
248	20241007	162800	419650870	2950	2950	2950	2950	0
249	20241007	162700	419650870	2950	2950	2950	2950	0
250	20241007	162600	419650870	2950	2950	2950	2950	0
251	20241007	162500	419650870	2950	2950	2950	2950	0
252	20241007	162400	419650870	2950	2950	2950	2950	0
253	20241007	162300	419650870	2950	2950	2950	2950	0
254	20241007	162200	419650870	2950	2950	2950	2950	0
255	20241007	162100	419650870	2950	2950	2950	2950	0
256	20241007	162000	419650870	2950	2950	2950	2950	0
257	20241007	161900	419650870	2950	2950	2950	2950	0
258	20241007	161800	419650870	2950	2950	2950	2950	0
259	20241007	161700	419650870	2950	2950	2950	2950	0
260	20241007	161600	419650870	2950	2950	2950	2950	0
261	20241007	161500	419650870	2950	2950	2950	2950	0
262	20241007	161400	419650870	2950	2950	2950	2950	0
263	20241007	161300	419650870	2950	2950	2950	2950	0
264	20241007	161200	419650870	2950	2950	2950	2950	0
265	20241007	161100	419650870	2950	2950	2950	2950	0
266	20241007	161000	419650870	2950	2950	2950	2950	0
267	20241007	160900	419650870	2950	2950	2950	2950	0
268	20241007	160800	419650870	2950	2950	2950	2950	0
269	20241007	160700	419650870	2950	2950	2950	2950	0
270	20241007	160600	419650870	2950	2950	2950	2950	0
271	20241007	160500	419650870	2950	2950	2950	2950	0
272	20241007	160400	419650870	2950	2950	2950	2950	1165
273	20241007	160300	419650870	2950	2950	2950	2950	0
274	20241007	160200	419650870	2950	2950	2950	2950	0
275	20241007	160100	419650870	2950	2950	2950	2950	0
276	20241007	160000	419650870	2950	2950	2950	2950	0
277	20241007	155900	419650870	2950	2950	2950	2950	0
278	20241007	155800	419650870	2950	2950	2950	2950	0
279	20241007	155700	419650870	2950	2950	2950	2950	0
280	20241007	155600	419650870	2950	2950	2950	2950	0
281	20241007	155500	419650870	2950	2950	2950	2950	0
282	20241007	155400	419650870	2950	2950	2950	2950	0
283	20241007	155300	419650870	2950	2950	2950	2950	0
284	20241007	155200	419650870	2950	2950	2950	2950	0
285	20241007	155100	419650870	2950	2950	2950	2950	0
286	20241007	155000	419650870	2950	2950	2950	2950	0
287	20241007	154900	419650870	2950	2950	2950	2950	0
288	20241007	154800	419650870	2950	2950	2950	2950	0
289	20241007	154700	419650870	2950	2950	2950	2950	0
290	20241007	154600	419650870	2950	2950	2950	2950	0
291	20241007	154500	419650870	2950	2950	2950	2950	0
292	20241007	154400	419650870	2950	2950	2950	2950	0
293	20241007	154300	419650870	2950	2950	2950	2950	0
294	20241007	154200	419650870	2950	2950	2950	2950	0
295	20241007	154100	419650870	2950	2950	2950	2950	0
296	20241007	154000	419650870	2950	2950	2950	2950	0
297	20241007	153900	419650870	2950	2950	2950	2950	0
298	20241007	153800	419650870	2950	2950	2950	2950	0
299	20241007	153700	419650870	2950	2950	2950	2950	0
300	20241007	153600	419650870	2950	2950	2950	2950	0
301	20241007	153500	419650870	2950	2950	2950	2950	0
302	20241007	153400	419650870	2950	2950	2950	2950	1165
303	20241007	153300	419650870	2950	2950	2950	2950	0
304	20241007	153200	419650870	2950	2950	2950	2950	0
305	20241007	153100	419650870	2950	2950	2950	2950	0
306	20241007	153000	419650870	2950	2950	2950	2950	1165
307	20241007	152900	416214120	2930	2930	2930	2930	0
308	20241007	152800	416214120	2930	2930	2930	2930	0
309	20241007	152700	416214120	2930	2930	2930	2930	0
310	20241007	152600	416214120	2930	2930	2930	2930	0
311	20241007	152500	416214120	2930	2930	2930	2930	0
312	20241007	152400	416214120	2930	2930	2930	2930	0
313	20241007	152300	416214120	2930	2930	2930	2930	0
314	20241007	152200	416214120	2930	2930	2930	2930	0
315	20241007	152100	416214120	2930	2930	2930	2930	0
316	20241007	152000	416214120	2930	2930	2930	2930	0
317	20241007	151900	416214120	2930	2940	2950	2930	943
318	20241007	151800	413436815	2920	2950	2950	2920	201
319	20241007	151700	412849105	2950	2950	2950	2950	20
320	20241007	151600	412790105	2950	2950	2950	2950	0
321	20241007	151500	412790105	2950	2930	2950	2930	240
322	20241007	151400	412084715	2925	2915	2925	2915	111
323	20241007	151300	411760930	2935	2930	2935	2930	10
324	20241007	151200	411731625	2935	2935	2935	2935	0
325	20241007	151100	411731625	2935	2935	2935	2935	0
326	20241007	151000	411731625	2935	2935	2935	2935	0
327	20241007	150900	411731625	2935	2935	2935	2935	0
328	20241007	150800	411731625	2935	2935	2935	2935	0
329	20241007	150700	411731625	2935	2935	2935	2935	0
330	20241007	150600	411731625	2935	2935	2935	2935	0
331	20241007	150500	411731625	2935	2935	2935	2935	20
332	20241007	150400	411672925	2935	2935	2935	2920	15
333	20241007	150300	411628945	2920	2920	2920	2920	870
334	20241007	150200	409088545	2940	2940	2940	2940	0
335	20241007	150100	409088545	2940	2940	2940	2940	0
336	20241007	150000	409088545	2940	2940	2940	2940	0
337	20241007	145900	409088545	2940	2940	2940	2940	0
338	20241007	145800	409088545	2940	2940	2940	2940	0
339	20241007	145700	409088545	2940	2940	2940	2940	0
340	20241007	145600	409088545	2940	2940	2940	2940	0
341	20241007	145500	409088545	2940	2940	2940	2940	0
342	20241007	145400	409088545	2940	2940	2940	2940	0
343	20241007	145300	409088545	2940	2940	2940	2940	0
344	20241007	145200	409088545	2940	2940	2940	2940	0
345	20241007	145100	409088545	2940	2940	2940	2940	0
346	20241007	145000	409088545	2940	2940	2940	2940	0
347	20241007	144900	409088545	2940	2940	2940	2940	0
348	20241007	144800	409088545	2940	2940	2940	2940	0
349	20241007	144700	409088545	2940	2940	2940	2940	0
350	20241007	144600	409088545	2940	2940	2940	2940	0
351	20241007	144500	409088545	2940	2940	2940	2940	0
352	20241007	144400	409088545	2940	2940	2940	2940	0
353	20241007	144300	409088545	2940	2940	2940	2940	0
354	20241007	144200	409088545	2940	2940	2940	2940	0
355	20241007	144100	409088545	2940	2920	2940	2920	200
356	20241007	144000	408503310	2905	2905	2905	2905	0
357	20241007	143900	408503310	2905	2905	2905	2905	0
358	20241007	143800	408503310	2905	2905	2905	2905	0
359	20241007	143700	408503310	2905	2905	2905	2905	0
360	20241007	143600	408503310	2905	2905	2905	2905	0
361	20241007	143500	408503310	2905	2905	2905	2905	0
362	20241007	143400	408503310	2905	2905	2905	2905	1044
363	20241007	143300	405470490	2905	2905	2905	2905	0
364	20241007	143200	405470490	2905	2905	2905	2905	0
365	20241007	143100	405470490	2905	2905	2905	2905	0
366	20241007	143000	405470490	2905	2905	2905	2905	0
367	20241007	142900	405470490	2905	2905	2905	2905	35
368	20241007	142800	405368815	2905	2905	2905	2905	0
369	20241007	142700	405368815	2905	2905	2905	2905	0
370	20241007	142600	405368815	2905	2905	2905	2905	93
371	20241007	142500	405098650	2940	2940	2940	2940	0
372	20241007	142400	405098650	2940	2940	2940	2940	0
373	20241007	142300	405098650	2940	2940	2940	2940	0
374	20241007	142200	405098650	2940	2925	2940	2925	100
375	20241007	142100	404805735	2905	2905	2905	2905	269
376	20241007	142000	404024290	2915	2925	2925	2915	6
377	20241007	141900	404006765	2935	2935	2935	2935	0
378	20241007	141800	404006765	2935	2935	2935	2935	1
379	20241007	141700	404003830	2910	2910	2910	2910	0
380	20241007	141600	404003830	2910	2910	2910	2910	34
381	20241007	141500	403904890	2950	2950	2950	2950	0
382	20241007	141400	403904890	2950	2950	2950	2950	0
383	20241007	141300	403904890	2950	2950	2950	2950	0
384	20241007	141200	403904890	2950	2950	2950	2950	0
385	20241007	141100	403904890	2950	2910	2950	2910	47
386	20241007	141000	403767130	2950	2945	2950	2945	10
387	20241007	140900	403737670	2950	2945	2950	2945	30
388	20241007	140800	403649285	2950	2935	2950	2935	200
389	20241007	140700	403061705	2950	2920	2950	2920	1500
390	20241007	140600	398645790	2900	2900	2900	2900	46
391	20241007	140500	398512390	2930	2925	2930	2925	100
392	20241007	140400	398219710	2925	2920	2925	2920	50
393	20241007	140300	398073575	2895	2895	2895	2895	0
394	20241007	140200	398073575	2895	2895	2895	2895	0
395	20241007	140100	398073575	2895	2895	2895	2895	19
396	20241007	140000	398018570	2925	2925	2925	2925	0
397	20241007	135900	398018570	2925	2925	2925	2925	0
398	20241007	135800	398018570	2925	2925	2925	2925	0
399	20241007	135700	398018570	2925	2925	2925	2925	0
400	20241007	135600	398018570	2925	2900	2925	2900	159
401	20241007	135500	397557445	2960	2960	2960	2960	0
402	20241007	135400	397557445	2960	2960	2960	2960	0
403	20241007	135300	397557445	2960	2910	2960	2910	1000
404	20241007	135200	394620500	2915	2915	2915	2915	0
405	20241007	135100	394620500	2915	2915	2915	2915	1
406	20241007	135000	394617585	2895	2895	2895	2895	323
407	20241007	134900	393682500	2900	2900	2900	2900	0
408	20241007	134800	393682500	2900	2900	2900	2900	0
409	20241007	134700	393682500	2900	2900	2900	2900	0
410	20241007	134600	393682500	2900	2900	2900	2900	0
411	20241007	134500	393682500	2900	2905	2905	2900	2293
412	20241007	134400	387032605	2930	2930	2930	2930	0
413	20241007	134300	387032605	2930	2930	2930	2930	0
414	20241007	134200	387032605	2930	2915	2930	2915	100
415	20241007	134100	386740530	2910	2910	2910	2910	0
416	20241007	134000	386740530	2910	2910	2910	2905	847
417	20241007	133900	384276025	2915	2915	2915	2915	56
418	20241007	133800	384112785	2915	2915	2915	2915	0
419	20241007	133700	384112785	2915	2915	2915	2915	0
420	20241007	133600	384112785	2915	2915	2915	2915	0
421	20241007	133500	384112785	2915	2915	2915	2915	0
422	20241007	133400	384112785	2915	2920	2920	2915	1194
423	20241007	133300	380627275	2920	2920	2920	2920	0
424	20241007	133200	380627275	2920	2920	2920	2920	0
425	20241007	133100	380627275	2920	2920	2920	2920	0
426	20241007	133000	380627275	2920	2920	2920	2920	626
427	20241007	132900	378799355	2920	2920	2920	2920	0
428	20241007	132800	378799355	2920	2920	2920	2920	0
429	20241007	132700	378799355	2920	2920	2920	2920	0
430	20241007	132600	378799355	2920	2920	2920	2920	0
431	20241007	132500	378799355	2920	2925	2925	2920	564
432	20241007	132400	377152470	2930	2935	2935	2930	516
433	20241007	132300	375638260	2955	2955	2955	2955	0
434	20241007	132200	375638260	2955	2955	2955	2955	83
435	20241007	132100	375392995	2935	2955	2955	2935	708
436	20241007	132000	373310855	2955	2955	2955	2955	260
437	20241007	131900	372542555	2955	2955	2955	2955	0
438	20241007	131800	372542555	2955	2955	2955	2955	300
439	20241007	131700	371656055	2930	2935	2935	2930	201
440	20241007	131600	371066125	2935	2935	2935	2935	0
441	20241007	131500	371066125	2935	2935	2935	2935	0
442	20241007	131400	371066125	2935	2935	2935	2935	0
443	20241007	131300	371066125	2935	2935	2935	2935	0
444	20241007	131200	371066125	2935	2935	2935	2935	0
445	20241007	131100	371066125	2935	2935	2935	2935	0
446	20241007	131000	371066125	2935	2935	2935	2935	0
447	20241007	130900	371066125	2935	2935	2935	2935	0
448	20241007	130800	371066125	2935	2935	2935	2935	341
449	20241007	130700	370065290	2935	2935	2935	2935	0
450	20241007	130600	370065290	2935	2935	2935	2935	101
451	20241007	130500	369768855	2940	2940	2940	2940	1
452	20241007	130400	369765915	2960	2960	2960	2960	0
453	20241007	130300	369765915	2960	2960	2960	2960	0
454	20241007	130200	369765915	2960	2960	2960	2960	0
455	20241007	130100	369765915	2960	2960	2960	2960	802
456	20241007	130000	367391995	2945	2945	2945	2945	302
457	20241007	125900	366502605	2960	2960	2960	2960	0
458	20241007	125800	366502605	2960	2960	2960	2960	859
459	20241007	125700	363959965	2960	2960	2960	2960	300
460	20241007	125600	363071965	2965	2930	2965	2930	72
461	20241007	125500	362860875	2885	2885	2885	2885	0
462	20241007	125400	362860875	2885	2930	2965	2885	1068
463	20241007	125300	359720025	2935	2905	2935	2905	203
464	20241007	125200	359130220	2890	2890	2890	2890	0
465	20241007	125100	359130220	2890	2890	2890	2890	15
466	20241007	125000	359086870	2855	2855	2855	2855	0
467	20241007	124900	359086870	2855	2855	2855	2855	50
468	20241007	124800	358944120	2890	2890	2890	2890	0
469	20241007	124700	358944120	2890	2890	2890	2890	0
470	20241007	124600	358944120	2890	2890	2890	2890	0
471	20241007	124500	358944120	2890	2890	2890	2890	0
472	20241007	124400	358944120	2890	2890	2890	2890	238
473	20241007	124300	358256300	2885	2880	2925	2880	301
474	20241007	124200	357381925	2855	2855	2855	2855	0
475	20241007	124100	357381925	2855	2855	2855	2855	0
476	20241007	124000	357381925	2855	2855	2855	2855	0
477	20241007	123900	357381925	2855	2855	2855	2855	0
478	20241007	123800	357381925	2855	2855	2855	2855	61
479	20241007	123700	357207770	2890	2890	2890	2890	0
480	20241007	123600	357207770	2890	2890	2890	2890	0
481	20241007	123500	357207770	2890	2890	2890	2890	0
482	20241007	123400	357207770	2890	2890	2890	2890	0
483	20241007	123300	357207770	2890	2890	2890	2890	1
484	20241007	123200	357204880	2890	2890	2890	2890	0
485	20241007	123100	357204880	2890	2890	2890	2890	0
486	20241007	123000	357204880	2890	2890	2890	2890	0
487	20241007	122900	357204880	2890	2890	2890	2890	0
488	20241007	122800	357204880	2890	2890	2890	2890	0
489	20241007	122700	357204880	2890	2890	2890	2890	0
490	20241007	122600	357204880	2890	2890	2890	2890	0
491	20241007	122500	357204880	2890	2890	2890	2890	0
492	20241007	122400	357204880	2890	2890	2890	2890	0
493	20241007	122300	357204880	2890	2890	2890	2890	0
494	20241007	122200	357204880	2890	2890	2890	2890	0
495	20241007	122100	357204880	2890	2890	2890	2890	0
496	20241007	122000	357204880	2890	2890	2890	2890	0
497	20241007	121900	357204880	2890	2890	2890	2890	0
498	20241007	121800	357204880	2890	2890	2890	2890	1
499	20241007	121700	357201990	2860	2860	2860	2860	0
500	20241007	121600	357201990	2860	2860	2860	2860	0
501	20241007	121500	357201990	2860	2860	2860	2860	0
502	20241007	121400	357201990	2860	2860	2860	2860	0
503	20241007	121300	357201990	2860	2860	2860	2860	100
504	20241007	121200	356915990	2900	2900	2900	2900	0
505	20241007	121100	356915990	2900	2900	2900	2900	0
506	20241007	121000	356915990	2900	2900	2900	2900	0
507	20241007	120900	356915990	2900	2900	2900	2900	1
508	20241007	120800	356913090	2865	2895	2900	2865	697
509	20241007	120700	354896045	2895	2895	2895	2895	600
510	20241007	120600	353159045	2895	2885	2895	2885	200
511	20241007	120500	352581045	2885	2885	2885	2885	20
512	20241007	120400	352523345	2885	2885	2885	2885	1
513	20241007	120300	352520460	2880	2880	2880	2880	100
514	20241007	120200	352232460	2885	2885	2885	2885	0
515	20241007	120100	352232460	2885	2885	2885	2885	0
516	20241007	120000	352232460	2885	2885	2885	2885	0
517	20241007	115900	352232460	2885	2885	2885	2885	0
518	20241007	115800	352232460	2885	2870	2885	2865	249
519	20241007	115700	351518970	2895	2895	2895	2895	0
520	20241007	115600	351518970	2895	2895	2895	2895	0
521	20241007	115500	351518970	2895	2895	2895	2895	0
522	20241007	115400	351518970	2895	2895	2895	2895	1
523	20241007	115300	351516075	2870	2890	2890	2870	900
524	20241007	115200	348919075	2890	2890	2890	2890	0
525	20241007	115100	348919075	2890	2890	2890	2890	0
526	20241007	115000	348919075	2890	2890	2890	2890	0
527	20241007	114900	348919075	2890	2890	2890	2890	0
528	20241007	114800	348919075	2890	2890	2890	2890	100
529	20241007	114700	348630075	2890	2890	2890	2890	20
530	20241007	114600	348572275	2890	2890	2890	2890	40
531	20241007	114500	348456675	2890	2890	2890	2890	0
532	20241007	114400	348456675	2890	2890	2890	2890	10
533	20241007	114300	348427775	2890	2890	2890	2890	247
534	20241007	114200	347713945	2890	2890	2890	2890	0
535	20241007	114100	347713945	2890	2890	2890	2890	0
536	20241007	114000	347713945	2890	2890	2890	2890	0
537	20241007	113900	347713945	2890	2890	2890	2890	0
538	20241007	113800	347713945	2890	2890	2890	2890	0
539	20241007	113700	347713945	2890	2890	2890	2890	0
540	20241007	113600	347713945	2890	2890	2890	2890	0
541	20241007	113500	347713945	2890	2890	2890	2890	0
542	20241007	113400	347713945	2890	2890	2890	2890	0
543	20241007	113300	347713945	2890	2890	2890	2890	0
544	20241007	113200	347713945	2890	2890	2890	2890	0
545	20241007	113100	347713945	2890	2890	2890	2890	0
546	20241007	113000	347713945	2890	2890	2890	2890	0
547	20241007	112900	347713945	2890	2890	2890	2890	0
548	20241007	112800	347713945	2890	2885	2890	2885	40
549	20241007	112700	347598540	2865	2865	2865	2865	0
550	20241007	112600	347598540	2865	2865	2865	2865	0
551	20241007	112500	347598540	2865	2865	2865	2865	0
552	20241007	112400	347598540	2865	2865	2865	2865	0
553	20241007	112300	347598540	2865	2865	2865	2865	0
554	20241007	112200	347598540	2865	2885	2895	2865	1407
555	20241007	112100	343547735	2860	2860	2860	2860	57
556	20241007	112000	343384715	2905	2905	2905	2905	0
557	20241007	111900	343384715	2905	2905	2905	2905	0
558	20241007	111800	343384715	2905	2870	2905	2870	1020
559	20241007	111700	340440440	2870	2855	2870	2855	290
560	20241007	111600	339611420	2850	2885	2885	2845	8215
561	20241007	111500	316007565	2890	2890	2890	2890	0
562	20241007	111400	316007565	2890	2890	2890	2890	0
563	20241007	111300	316007565	2890	2890	2890	2890	0
564	20241007	111200	316007565	2890	2890	2890	2890	0
565	20241007	111100	316007565	2890	2890	2890	2890	322
566	20241007	111000	315076985	2925	2925	2925	2925	0
567	20241007	110900	315076985	2925	2925	2925	2925	0
568	20241007	110800	315076985	2925	2925	2925	2925	0
569	20241007	110700	315076985	2925	2925	2925	2925	0
570	20241007	110600	315076985	2925	2900	2925	2900	1001
571	20241007	110500	312174060	2905	2905	2905	2905	0
572	20241007	110400	312174060	2905	2905	2905	2905	0
573	20241007	110300	312174060	2905	2905	2905	2905	0
574	20241007	110200	312174060	2905	2905	2905	2905	0
575	20241007	110100	312174060	2905	2905	2905	2905	80
576	20241007	110000	311941660	2950	2950	2950	2950	0
577	20241007	105900	311941660	2950	2950	2950	2950	0
578	20241007	105800	311941660	2950	2900	2950	2900	1000
579	20241007	105700	309009120	2900	2900	2900	2900	0
580	20241007	105600	309009120	2900	2910	2910	2900	142
581	20241007	105500	308597310	2920	2920	2920	2920	1
582	20241007	105400	308594390	2920	2920	2920	2920	0
583	20241007	105300	308594390	2920	2920	2920	2920	0
584	20241007	105200	308594390	2920	2910	2920	2910	1070
585	20241007	105100	305473925	2915	2900	2915	2890	5041
586	20241007	105000	290810480	2920	2920	2920	2920	0
587	20241007	104900	290810480	2920	2920	2920	2920	0
588	20241007	104800	290810480	2920	2920	2920	2920	0
589	20241007	104700	290810480	2920	2905	2920	2905	169
590	20241007	104600	290318345	2905	2905	2905	2905	3
591	20241007	104500	290309630	2900	2880	2900	2880	1533
592	20241007	104400	285868590	2875	2875	2875	2875	63
593	20241007	104300	285687465	2875	2875	2875	2875	0
594	20241007	104200	285687465	2875	2875	2875	2875	0
595	20241007	104100	285687465	2875	2875	2875	2875	4
596	20241007	104000	285675965	2870	2870	2870	2870	0
597	20241007	103900	285675965	2870	2870	2870	2870	10
598	20241007	103800	285647265	2870	2870	2870	2870	0
599	20241007	103700	285647265	2870	2870	2870	2870	0
600	20241007	103600	285647265	2870	2870	2870	2870	10
601	20241007	103500	285618565	2850	2860	2860	2850	749
602	20241007	103400	283482635	2860	2880	2880	2860	2724
603	20241007	103300	275687255	2880	2880	2880	2880	14
604	20241007	103200	275646935	2865	2865	2865	2865	69
605	20241007	103100	275449250	2890	2890	2890	2890	10
606	20241007	103000	275420350	2885	2885	2885	2885	0
607	20241007	102900	275420350	2885	2885	2885	2885	0
608	20241007	102800	275420350	2885	2885	2885	2885	2000
609	20241007	102700	269650350	2880	2880	2880	2880	500
610	20241007	102600	268210350	2880	2880	2880	2880	1
611	20241007	102500	268207470	2870	2870	2870	2870	1
612	20241007	102400	268204600	2885	2885	2885	2885	3
613	20241007	102300	268195945	2885	2850	2885	2850	795
614	20241007	102200	265910280	2870	2870	2870	2870	130
615	20241007	102100	265537180	2870	2870	2870	2870	1
616	20241007	102000	265534310	2870	2860	2870	2860	1348
617	20241007	101900	261678955	2860	2860	2860	2860	0
618	20241007	101800	261678955	2860	2850	2860	2845	1337
619	20241007	101700	257864730	2850	2850	2850	2850	0
620	20241007	101600	257864730	2850	2850	2850	2850	0
621	20241007	101500	257864730	2850	2850	2850	2850	0
622	20241007	101400	257864730	2850	2850	2850	2850	0
623	20241007	101300	257864730	2850	2850	2850	2850	311
624	20241007	101200	256978380	2855	2855	2855	2855	400
625	20241007	101100	255836380	2855	2845	2855	2845	1001
626	20241007	101000	252984145	2840	2840	2840	2840	1000
627	20241007	100900	250144145	2840	2840	2840	2840	81
628	20241007	100800	249914105	2820	2820	2820	2820	0
629	20241007	100700	249914105	2820	2820	2820	2820	4
630	20241007	100600	249902825	2825	2825	2825	2825	0
631	20241007	100500	249902825	2825	2835	2845	2825	746
632	20241007	100400	247786825	2830	2830	2830	2830	29
633	20241007	100300	247704755	2830	2830	2830	2830	0
634	20241007	100200	247704755	2830	2830	2830	2830	0
635	20241007	100100	247704755	2830	2825	2830	2825	100
636	20241007	100000	247422005	2825	2825	2825	2820	365
637	20241007	095900	246391170	2825	2825	2825	2825	0
638	20241007	095800	246391170	2825	2825	2825	2825	35
639	20241007	095700	246292295	2825	2820	2825	2820	3
640	20241007	095600	246283830	2820	2795	2825	2795	2894
641	20241007	095500	238168745	2795	2780	2795	2780	499
642	20241007	095400	236781495	2790	2790	2795	2790	1126
643	20241007	095300	233634690	2790	2790	2790	2790	1
644	20241007	095200	233631900	2790	2785	2790	2785	602
645	20241007	095100	231952695	2785	2785	2785	2785	50
646	20241007	095000	231813445	2785	2785	2785	2775	241
647	20241007	094900	231142405	2785	2785	2785	2775	45
648	20241007	094800	231017280	2785	2770	2785	2770	911
649	20241007	094700	228483370	2760	2785	2785	2750	11736
650	20241007	094600	196016465	2800	2800	2820	2785	5650
651	20241007	094500	180248725	2825	2805	2825	2800	3174
652	20241007	094400	171359295	2825	2825	2825	2825	354
653	20241007	094300	170359245	2825	2810	2825	2810	1075
654	20241007	094200	167338270	2800	2805	2805	2800	1023
655	20241007	094100	164468870	2800	2835	2835	2800	10343
656	20241007	094000	135476375	2855	2900	2900	2790	25223
657	20241007	093900	64228865	2885	2895	2915	2855	7858
658	20241007	093800	41708850	2925	2945	2945	2885	5069
659	20241007	093700	27069035	2915	2920	2920	2915	5000
660	20241007	093600	12491885	2945	2945	2945	2945	10
661	20241007	093500	12462435	2915	2955	2955	2910	540
662	20241007	093400	10882270	2965	2965	2965	2965	0
663	20241007	093300	10882270	2965	2965	2965	2965	0
664	20241007	093200	10882270	2965	2965	2965	2965	0
665	20241007	093100	10882270	2965	2965	2965	2965	0
666	20241007	093000	10882270	2965	2965	2965	2965	0
667	20241007	092900	10882270	2965	2965	2965	2965	0
668	20241007	092800	10882270	2965	2965	2965	2965	0
669	20241007	092700	10882270	2965	2965	2965	2965	290
670	20241007	092600	10022420	2965	2965	2965	2965	0
671	20241007	092500	10022420	2965	2965	2965	2965	0
672	20241007	092400	10022420	2965	2965	2965	2965	0
673	20241007	092300	10022420	2965	2965	2965	2965	0
674	20241007	092200	10022420	2965	2965	2965	2965	0
675	20241007	092100	10022420	2965	2955	2965	2955	112
676	20241007	092000	9691360	2955	2955	2955	2955	0
677	20241007	091900	9691360	2955	2955	2955	2955	0
678	20241007	091800	9691360	2955	2955	2955	2955	0
679	20241007	091700	9691360	2955	2955	2955	2955	0
680	20241007	091600	9691360	2955	2955	2955	2955	0
681	20241007	091500	9691360	2955	2955	2955	2955	0
682	20241007	091400	9691360	2955	2955	2955	2955	0
683	20241007	091300	9691360	2955	2955	2955	2955	10
684	20241007	091200	9661810	2950	2945	2950	2940	236
685	20241007	091100	8966115	2950	2960	2960	2950	2020
686	20241007	091000	2997100	2960	2965	2965	2960	252
687	20241007	090900	2250675	2965	2965	2965	2965	0
688	20241007	090800	2250675	2965	2970	2970	2965	418
689	20241007	090700	1010305	2970	2970	2970	2970	0
690	20241007	090600	1010305	2970	2970	2970	2970	0
691	20241007	090500	1010305	2970	2975	2975	2970	160
692	20241007	090400	534815	2975	2975	2975	2975	0
693	20241007	090300	534815	2975	2980	2980	2975	8
694	20241007	090200	511010	2965	2965	2965	2965	0
695	20241007	090100	511010	2965	2965	2965	2965	0
696	20241007	090000	511010	2965	3025	3025	2965	162