KissMeData/203450/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	203900	74842440	2535	2535	2535	2535	29
3	20241004	203800	74842440	2535	2535	2535	2535	0
4	20241004	203700	74842440	2535	2535	2535	2535	0
5	20241004	203600	74842440	2535	2535	2535	2535	0
6	20241004	203500	74842440	2535	2535	2535	2535	0
7	20241004	203400	74842440	2535	2535	2535	2535	0
8	20241004	203300	74842440	2535	2535	2535	2535	0
9	20241004	203200	74842440	2535	2535	2535	2535	0
10	20241004	203100	74842440	2535	2535	2535	2535	0
11	20241004	203000	74842440	2535	2535	2535	2535	0
12	20241004	202900	74842440	2535	2535	2535	2535	0
13	20241004	202800	74842440	2535	2535	2535	2535	0
14	20241004	202700	74842440	2535	2535	2535	2535	0
15	20241004	202600	74842440	2535	2535	2535	2535	0
16	20241004	202500	74842440	2535	2535	2535	2535	0
17	20241004	202400	74842440	2535	2535	2535	2535	0
18	20241004	202300	74842440	2535	2535	2535	2535	0
19	20241004	202200	74842440	2535	2535	2535	2535	0
20	20241004	202100	74842440	2535	2535	2535	2535	0
21	20241004	202000	74842440	2535	2535	2535	2535	0
22	20241004	201900	74842440	2535	2535	2535	2535	0
23	20241004	201800	74842440	2535	2535	2535	2535	0
24	20241004	201700	74842440	2535	2535	2535	2535	0
25	20241004	201600	74842440	2535	2535	2535	2535	0
26	20241004	201500	74842440	2535	2535	2535	2535	0
27	20241004	201400	74842440	2535	2535	2535	2535	0
28	20241004	201300	74842440	2535	2535	2535	2535	0
29	20241004	201200	74842440	2535	2535	2535	2535	0
30	20241004	201100	74842440	2535	2535	2535	2535	0
31	20241004	201000	74842440	2535	2535	2535	2535	0
32	20241004	200900	74842440	2535	2535	2535	2535	29
33	20241004	200800	74842440	2535	2535	2535	2535	0
34	20241004	200700	74842440	2535	2535	2535	2535	0
35	20241004	200600	74842440	2535	2535	2535	2535	0
36	20241004	200500	74842440	2535	2535	2535	2535	0
37	20241004	200400	74842440	2535	2535	2535	2535	0
38	20241004	200300	74842440	2535	2535	2535	2535	0
39	20241004	200200	74842440	2535	2535	2535	2535	0
40	20241004	200100	74842440	2535	2535	2535	2535	0
41	20241004	200000	74842440	2535	2535	2535	2535	0
42	20241004	195900	74842440	2535	2535	2535	2535	0
43	20241004	195800	74842440	2535	2535	2535	2535	0
44	20241004	195700	74842440	2535	2535	2535	2535	0
45	20241004	195600	74842440	2535	2535	2535	2535	0
46	20241004	195500	74842440	2535	2535	2535	2535	0
47	20241004	195400	74842440	2535	2535	2535	2535	0
48	20241004	195300	74842440	2535	2535	2535	2535	0
49	20241004	195200	74842440	2535	2535	2535	2535	0
50	20241004	195100	74842440	2535	2535	2535	2535	0
51	20241004	195000	74842440	2535	2535	2535	2535	0
52	20241004	194900	74842440	2535	2535	2535	2535	0
53	20241004	194800	74842440	2535	2535	2535	2535	0
54	20241004	194700	74842440	2535	2535	2535	2535	0
55	20241004	194600	74842440	2535	2535	2535	2535	0
56	20241004	194500	74842440	2535	2535	2535	2535	0
57	20241004	194400	74842440	2535	2535	2535	2535	0
58	20241004	194300	74842440	2535	2535	2535	2535	0
59	20241004	194200	74842440	2535	2535	2535	2535	0
60	20241004	194100	74842440	2535	2535	2535	2535	0
61	20241004	194000	74842440	2535	2535	2535	2535	0
62	20241004	193900	74842440	2535	2535	2535	2535	29
63	20241004	193800	74842440	2535	2535	2535	2535	0
64	20241004	193700	74842440	2535	2535	2535	2535	0
65	20241004	193600	74842440	2535	2535	2535	2535	0
66	20241004	193500	74842440	2535	2535	2535	2535	0
67	20241004	193400	74842440	2535	2535	2535	2535	0
68	20241004	193300	74842440	2535	2535	2535	2535	0
69	20241004	193200	74842440	2535	2535	2535	2535	0
70	20241004	193100	74842440	2535	2535	2535	2535	0
71	20241004	193000	74842440	2535	2535	2535	2535	0
72	20241004	192900	74842440	2535	2535	2535	2535	0
73	20241004	192800	74842440	2535	2535	2535	2535	0
74	20241004	192700	74842440	2535	2535	2535	2535	0
75	20241004	192600	74842440	2535	2535	2535	2535	0
76	20241004	192500	74842440	2535	2535	2535	2535	0
77	20241004	192400	74842440	2535	2535	2535	2535	0
78	20241004	192300	74842440	2535	2535	2535	2535	0
79	20241004	192200	74842440	2535	2535	2535	2535	0
80	20241004	192100	74842440	2535	2535	2535	2535	0
81	20241004	192000	74842440	2535	2535	2535	2535	0
82	20241004	191900	74842440	2535	2535	2535	2535	0
83	20241004	191800	74842440	2535	2535	2535	2535	0
84	20241004	191700	74842440	2535	2535	2535	2535	0
85	20241004	191600	74842440	2535	2535	2535	2535	0
86	20241004	191500	74842440	2535	2535	2535	2535	0
87	20241004	191400	74842440	2535	2535	2535	2535	0
88	20241004	191300	74842440	2535	2535	2535	2535	0
89	20241004	191200	74842440	2535	2535	2535	2535	0
90	20241004	191100	74842440	2535	2535	2535	2535	0
91	20241004	191000	74842440	2535	2535	2535	2535	0
92	20241004	190900	74842440	2535	2535	2535	2535	29
93	20241004	190800	74842440	2535	2535	2535	2535	0
94	20241004	190700	74842440	2535	2535	2535	2535	0
95	20241004	190600	74842440	2535	2535	2535	2535	0
96	20241004	190500	74842440	2535	2535	2535	2535	0
97	20241004	190400	74842440	2535	2535	2535	2535	0
98	20241004	190300	74842440	2535	2535	2535	2535	0
99	20241004	190200	74842440	2535	2535	2535	2535	0
100	20241004	190100	74842440	2535	2535	2535	2535	0
101	20241004	190000	74842440	2535	2535	2535	2535	0
102	20241004	185900	74842440	2535	2535	2535	2535	0
103	20241004	185800	74842440	2535	2535	2535	2535	0
104	20241004	185700	74842440	2535	2535	2535	2535	0
105	20241004	185600	74842440	2535	2535	2535	2535	0
106	20241004	185500	74842440	2535	2535	2535	2535	0
107	20241004	185400	74842440	2535	2535	2535	2535	0
108	20241004	185300	74842440	2535	2535	2535	2535	0
109	20241004	185200	74842440	2535	2535	2535	2535	0
110	20241004	185100	74842440	2535	2535	2535	2535	0
111	20241004	185000	74842440	2535	2535	2535	2535	0
112	20241004	184900	74842440	2535	2535	2535	2535	0
113	20241004	184800	74842440	2535	2535	2535	2535	0
114	20241004	184700	74842440	2535	2535	2535	2535	0
115	20241004	184600	74842440	2535	2535	2535	2535	0
116	20241004	184500	74842440	2535	2535	2535	2535	0
117	20241004	184400	74842440	2535	2535	2535	2535	0
118	20241004	184300	74842440	2535	2535	2535	2535	0
119	20241004	184200	74842440	2535	2535	2535	2535	0
120	20241004	184100	74842440	2535	2535	2535	2535	0
121	20241004	184000	74842440	2535	2535	2535	2535	0
122	20241004	183900	74842440	2535	2535	2535	2535	29
123	20241004	183800	74842440	2535	2535	2535	2535	0
124	20241004	183700	74842440	2535	2535	2535	2535	0
125	20241004	183600	74842440	2535	2535	2535	2535	0
126	20241004	183500	74842440	2535	2535	2535	2535	0
127	20241004	183400	74842440	2535	2535	2535	2535	0
128	20241004	183300	74842440	2535	2535	2535	2535	0
129	20241004	183200	74842440	2535	2535	2535	2535	0
130	20241004	183100	74842440	2535	2535	2535	2535	0
131	20241004	183000	74842440	2535	2535	2535	2535	0
132	20241004	182900	74842440	2535	2535	2535	2535	0
133	20241004	182800	74842440	2535	2535	2535	2535	0
134	20241004	182700	74842440	2535	2535	2535	2535	0
135	20241004	182600	74842440	2535	2535	2535	2535	0
136	20241004	182500	74842440	2535	2535	2535	2535	0
137	20241004	182400	74842440	2535	2535	2535	2535	0
138	20241004	182300	74842440	2535	2535	2535	2535	0
139	20241004	182200	74842440	2535	2535	2535	2535	0
140	20241004	182100	74842440	2535	2535	2535	2535	0
141	20241004	182000	74842440	2535	2535	2535	2535	0
142	20241004	181900	74842440	2535	2535	2535	2535	0
143	20241004	181800	74842440	2535	2535	2535	2535	0
144	20241004	181700	74842440	2535	2535	2535	2535	0
145	20241004	181600	74842440	2535	2535	2535	2535	0
146	20241004	181500	74842440	2535	2535	2535	2535	0
147	20241004	181400	74842440	2535	2535	2535	2535	0
148	20241004	181300	74842440	2535	2535	2535	2535	0
149	20241004	181200	74842440	2535	2535	2535	2535	0
150	20241004	181100	74842440	2535	2535	2535	2535	0
151	20241004	181000	74842440	2535	2535	2535	2535	0
152	20241004	180900	74842440	2535	2535	2535	2535	29
153	20241004	180800	74842440	2535	2535	2535	2535	0
154	20241004	180700	74842440	2535	2535	2535	2535	0
155	20241004	180600	74842440	2535	2535	2535	2535	0
156	20241004	180500	74842440	2535	2535	2535	2535	0
157	20241004	180400	74842440	2535	2535	2535	2535	0
158	20241004	180300	74842440	2535	2535	2535	2535	0
159	20241004	180200	74842440	2535	2535	2535	2535	0
160	20241004	180100	74842440	2535	2535	2535	2535	0
161	20241004	180000	74842440	2535	2535	2535	2535	0
162	20241004	175900	74842440	2535	2535	2535	2535	0
163	20241004	175800	74842440	2535	2535	2535	2535	0
164	20241004	175700	74842440	2535	2535	2535	2535	0
165	20241004	175600	74842440	2535	2535	2535	2535	0
166	20241004	175500	74842440	2535	2535	2535	2535	0
167	20241004	175400	74842440	2535	2535	2535	2535	0
168	20241004	175300	74842440	2535	2535	2535	2535	0
169	20241004	175200	74842440	2535	2535	2535	2535	0
170	20241004	175100	74842440	2535	2535	2535	2535	0
171	20241004	175000	74842440	2535	2535	2535	2535	0
172	20241004	174900	74842440	2535	2535	2535	2535	0
173	20241004	174800	74842440	2535	2535	2535	2535	0
174	20241004	174700	74842440	2535	2535	2535	2535	0
175	20241004	174600	74842440	2535	2535	2535	2535	0
176	20241004	174500	74842440	2535	2535	2535	2535	0
177	20241004	174400	74842440	2535	2535	2535	2535	0
178	20241004	174300	74842440	2535	2535	2535	2535	0
179	20241004	174200	74842440	2535	2535	2535	2535	0
180	20241004	174100	74842440	2535	2535	2535	2535	0
181	20241004	174000	74842440	2535	2535	2535	2535	0
182	20241004	173900	74842440	2535	2535	2535	2535	29
183	20241004	173800	74842440	2535	2535	2535	2535	0
184	20241004	173700	74842440	2535	2535	2535	2535	0
185	20241004	173600	74842440	2535	2535	2535	2535	0
186	20241004	173500	74842440	2535	2535	2535	2535	0
187	20241004	173400	74842440	2535	2535	2535	2535	0
188	20241004	173300	74842440	2535	2535	2535	2535	0
189	20241004	173200	74842440	2535	2535	2535	2535	0
190	20241004	173100	74842440	2535	2535	2535	2535	0
191	20241004	173000	74842440	2535	2535	2535	2535	0
192	20241004	172900	74842440	2535	2535	2535	2535	0
193	20241004	172800	74842440	2535	2535	2535	2535	0
194	20241004	172700	74842440	2535	2535	2535	2535	0
195	20241004	172600	74842440	2535	2535	2535	2535	0
196	20241004	172500	74842440	2535	2535	2535	2535	0
197	20241004	172400	74842440	2535	2535	2535	2535	0
198	20241004	172300	74842440	2535	2535	2535	2535	0
199	20241004	172200	74842440	2535	2535	2535	2535	0
200	20241004	172100	74842440	2535	2535	2535	2535	0
201	20241004	172000	74842440	2535	2535	2535	2535	0
202	20241004	171900	74842440	2535	2535	2535	2535	0
203	20241004	171800	74842440	2535	2535	2535	2535	0
204	20241004	171700	74842440	2535	2535	2535	2535	0
205	20241004	171600	74842440	2535	2535	2535	2535	0
206	20241004	171500	74842440	2535	2535	2535	2535	0
207	20241004	171400	74842440	2535	2535	2535	2535	0
208	20241004	171300	74842440	2535	2535	2535	2535	0
209	20241004	171200	74842440	2535	2535	2535	2535	0
210	20241004	171100	74842440	2535	2535	2535	2535	0
211	20241004	171000	74842440	2535	2535	2535	2535	0
212	20241004	170900	74842440	2535	2535	2535	2535	29
213	20241004	170800	74842440	2535	2535	2535	2535	0
214	20241004	170700	74842440	2535	2535	2535	2535	0
215	20241004	170600	74842440	2535	2535	2535	2535	0
216	20241004	170500	74842440	2535	2535	2535	2535	0
217	20241004	170400	74842440	2535	2535	2535	2535	0
218	20241004	170300	74842440	2535	2535	2535	2535	0
219	20241004	170200	74842440	2535	2535	2535	2535	0
220	20241004	170100	74842440	2535	2535	2535	2535	0
221	20241004	170000	74842440	2535	2535	2535	2535	0
222	20241004	165900	74842440	2535	2535	2535	2535	0
223	20241004	165800	74842440	2535	2535	2535	2535	0
224	20241004	165700	74842440	2535	2535	2535	2535	0
225	20241004	165600	74842440	2535	2535	2535	2535	0
226	20241004	165500	74842440	2535	2535	2535	2535	0
227	20241004	165400	74842440	2535	2535	2535	2535	0
228	20241004	165300	74842440	2535	2535	2535	2535	0
229	20241004	165200	74842440	2535	2535	2535	2535	0
230	20241004	165100	74842440	2535	2535	2535	2535	0
231	20241004	165000	74842440	2535	2535	2535	2535	0
232	20241004	164900	74842440	2535	2535	2535	2535	0
233	20241004	164800	74842440	2535	2535	2535	2535	0
234	20241004	164700	74842440	2535	2535	2535	2535	0
235	20241004	164600	74842440	2535	2535	2535	2535	0
236	20241004	164500	74842440	2535	2535	2535	2535	0
237	20241004	164400	74842440	2535	2535	2535	2535	0
238	20241004	164300	74842440	2535	2535	2535	2535	0
239	20241004	164200	74842440	2535	2535	2535	2535	0
240	20241004	164100	74842440	2535	2535	2535	2535	0
241	20241004	164000	74842440	2535	2535	2535	2535	0
242	20241004	163900	74842440	2535	2535	2535	2535	29
243	20241004	163800	74842440	2535	2535	2535	2535	0
244	20241004	163700	74842440	2535	2535	2535	2535	0
245	20241004	163600	74842440	2535	2535	2535	2535	0
246	20241004	163500	74842440	2535	2535	2535	2535	0
247	20241004	163400	74842440	2535	2535	2535	2535	0
248	20241004	163300	74842440	2535	2535	2535	2535	0
249	20241004	163200	74842440	2535	2535	2535	2535	0
250	20241004	163100	74842440	2535	2535	2535	2535	0
251	20241004	163000	74842440	2535	2535	2535	2535	0
252	20241004	162900	74842440	2535	2535	2535	2535	0
253	20241004	162800	74842440	2535	2535	2535	2535	0
254	20241004	162700	74842440	2535	2535	2535	2535	0
255	20241004	162600	74842440	2535	2535	2535	2535	0
256	20241004	162500	74842440	2535	2535	2535	2535	0
257	20241004	162400	74842440	2535	2535	2535	2535	0
258	20241004	162300	74842440	2535	2535	2535	2535	0
259	20241004	162200	74842440	2535	2535	2535	2535	0
260	20241004	162100	74842440	2535	2535	2535	2535	0
261	20241004	162000	74842440	2535	2535	2535	2535	0
262	20241004	161900	74842440	2535	2535	2535	2535	0
263	20241004	161800	74842440	2535	2535	2535	2535	0
264	20241004	161700	74842440	2535	2535	2535	2535	0
265	20241004	161600	74842440	2535	2535	2535	2535	0
266	20241004	161500	74842440	2535	2535	2535	2535	0
267	20241004	161400	74842440	2535	2535	2535	2535	0
268	20241004	161300	74842440	2535	2535	2535	2535	0
269	20241004	161200	74842440	2535	2535	2535	2535	0
270	20241004	161100	74842440	2535	2535	2535	2535	0
271	20241004	161000	74842440	2535	2535	2535	2535	0
272	20241004	160900	74842440	2535	2535	2535	2535	29
273	20241004	160800	74842440	2535	2535	2535	2535	0
274	20241004	160700	74842440	2535	2535	2535	2535	0
275	20241004	160600	74842440	2535	2535	2535	2535	0
276	20241004	160500	74842440	2535	2535	2535	2535	0
277	20241004	160400	74842440	2535	2535	2535	2535	0
278	20241004	160300	74842440	2535	2535	2535	2535	0
279	20241004	160200	74842440	2535	2535	2535	2535	0
280	20241004	160100	74842440	2535	2535	2535	2535	0
281	20241004	160000	74842440	2535	2535	2535	2535	0
282	20241004	155900	74842440	2535	2535	2535	2535	0
283	20241004	155800	74842440	2535	2535	2535	2535	0
284	20241004	155700	74842440	2535	2535	2535	2535	0
285	20241004	155600	74842440	2535	2535	2535	2535	0
286	20241004	155500	74842440	2535	2535	2535	2535	0
287	20241004	155400	74842440	2535	2535	2535	2535	0
288	20241004	155300	74842440	2535	2535	2535	2535	0
289	20241004	155200	74842440	2535	2535	2535	2535	0
290	20241004	155100	74842440	2535	2535	2535	2535	0
291	20241004	155000	74842440	2535	2535	2535	2535	0
292	20241004	154900	74842440	2535	2535	2535	2535	0
293	20241004	154800	74842440	2535	2535	2535	2535	0
294	20241004	154700	74842440	2535	2535	2535	2535	0
295	20241004	154600	74842440	2535	2535	2535	2535	0
296	20241004	154500	74842440	2535	2535	2535	2535	0
297	20241004	154400	74842440	2535	2535	2535	2535	0
298	20241004	154300	74842440	2535	2535	2535	2535	0
299	20241004	154200	74842440	2535	2535	2535	2535	0
300	20241004	154100	74842440	2535	2535	2535	2535	0
301	20241004	154000	74842440	2535	2535	2535	2535	0
302	20241004	153900	74842440	2535	2535	2535	2535	29
303	20241004	153800	74842440	2535	2535	2535	2535	0
304	20241004	153700	74842440	2535	2535	2535	2535	0
305	20241004	153600	74842440	2535	2535	2535	2535	0
306	20241004	153500	74842440	2535	2535	2535	2535	0
307	20241004	153400	74842440	2535	2535	2535	2535	0
308	20241004	153300	74842440	2535	2535	2535	2535	0
309	20241004	153200	74842440	2535	2535	2535	2535	0
310	20241004	153100	74842440	2535	2535	2535	2535	0
311	20241004	153000	74842440	2535	2535	2535	2535	29
312	20241004	152900	74768925	2535	2535	2535	2535	0
313	20241004	152800	74768925	2535	2535	2535	2535	0
314	20241004	152700	74768925	2535	2535	2535	2535	0
315	20241004	152600	74768925	2535	2535	2535	2535	0
316	20241004	152500	74768925	2535	2535	2535	2535	0
317	20241004	152400	74768925	2535	2535	2535	2535	0
318	20241004	152300	74768925	2535	2535	2535	2535	0
319	20241004	152200	74768925	2535	2535	2535	2535	0
320	20241004	152100	74768925	2535	2535	2535	2535	0
321	20241004	152000	74768925	2535	2535	2535	2535	0
322	20241004	151900	74768925	2535	2535	2535	2535	0
323	20241004	151800	74768925	2535	2535	2535	2535	0
324	20241004	151700	74768925	2535	2535	2535	2535	0
325	20241004	151600	74768925	2535	2535	2535	2535	0
326	20241004	151500	74768925	2535	2530	2535	2530	28
327	20241004	151400	74697960	2535	2535	2535	2530	14
328	20241004	151300	74662475	2500	2500	2500	2500	7
329	20241004	151200	74644975	2545	2545	2545	2545	0
330	20241004	151100	74644975	2545	2545	2545	2545	0
331	20241004	151000	74644975	2545	2515	2545	2515	230
332	20241004	150900	74064545	2515	2515	2515	2515	403
333	20241004	150800	73051000	2515	2515	2515	2515	0
334	20241004	150700	73051000	2515	2515	2515	2515	0
335	20241004	150600	73051000	2515	2515	2515	2515	0
336	20241004	150500	73051000	2515	2515	2515	2515	0
337	20241004	150400	73051000	2515	2515	2515	2515	1
338	20241004	150300	73048485	2515	2515	2515	2515	0
339	20241004	150200	73048485	2515	2515	2515	2515	1
340	20241004	150100	73045970	2515	2515	2515	2515	0
341	20241004	150000	73045970	2515	2515	2515	2515	5
342	20241004	145900	73033395	2515	2515	2515	2515	0
343	20241004	145800	73033395	2515	2515	2515	2515	0
344	20241004	145700	73033395	2515	2515	2515	2515	18
345	20241004	145600	72988125	2500	2500	2500	2500	0
346	20241004	145500	72988125	2500	2500	2500	2500	0
347	20241004	145400	72988125	2500	2500	2500	2500	0
348	20241004	145300	72988125	2500	2500	2500	2500	0
349	20241004	145200	72988125	2500	2500	2500	2500	0
350	20241004	145100	72988125	2500	2500	2500	2500	0
351	20241004	145000	72988125	2500	2500	2500	2500	0
352	20241004	144900	72988125	2500	2500	2500	2500	0
353	20241004	144800	72988125	2500	2500	2500	2500	7
354	20241004	144700	72970625	2515	2515	2515	2515	0
355	20241004	144600	72970625	2515	2515	2515	2515	0
356	20241004	144500	72970625	2515	2515	2515	2515	0
357	20241004	144400	72970625	2515	2515	2515	2515	0
358	20241004	144300	72970625	2515	2515	2515	2515	0
359	20241004	144200	72970625	2515	2515	2515	2515	0
360	20241004	144100	72970625	2515	2515	2515	2515	0
361	20241004	144000	72970625	2515	2515	2515	2515	0
362	20241004	143900	72970625	2515	2515	2515	2515	0
363	20241004	143800	72970625	2515	2515	2515	2515	0
364	20241004	143700	72970625	2515	2515	2515	2515	0
365	20241004	143600	72970625	2515	2515	2515	2515	0
366	20241004	143500	72970625	2515	2515	2515	2515	0
367	20241004	143400	72970625	2515	2515	2515	2515	0
368	20241004	143300	72970625	2515	2515	2515	2515	0
369	20241004	143200	72970625	2515	2515	2515	2515	0
370	20241004	143100	72970625	2515	2515	2515	2515	20
371	20241004	143000	72920325	2510	2510	2510	2510	0
372	20241004	142900	72920325	2510	2510	2510	2510	0
373	20241004	142800	72920325	2510	2510	2510	2510	0
374	20241004	142700	72920325	2510	2510	2510	2510	0
375	20241004	142600	72920325	2510	2510	2510	2510	0
376	20241004	142500	72920325	2510	2510	2510	2510	0
377	20241004	142400	72920325	2510	2510	2510	2510	0
378	20241004	142300	72920325	2510	2510	2510	2510	0
379	20241004	142200	72920325	2510	2510	2510	2510	1
380	20241004	142100	72917815	2500	2500	2500	2500	0
381	20241004	142000	72917815	2500	2500	2500	2500	0
382	20241004	141900	72917815	2500	2500	2500	2500	0
383	20241004	141800	72917815	2500	2500	2500	2500	0
384	20241004	141700	72917815	2500	2510	2510	2500	179
385	20241004	141600	72470295	2510	2510	2510	2510	0
386	20241004	141500	72470295	2510	2510	2510	2510	0
387	20241004	141400	72470295	2510	2510	2510	2510	0
388	20241004	141300	72470295	2510	2510	2510	2510	0
389	20241004	141200	72470295	2510	2510	2510	2510	0
390	20241004	141100	72470295	2510	2510	2510	2510	0
391	20241004	141000	72470295	2510	2510	2510	2510	2
392	20241004	140900	72465275	2510	2510	2510	2510	3
393	20241004	140800	72457745	2510	2510	2510	2510	0
394	20241004	140700	72457745	2510	2510	2510	2510	1
395	20241004	140600	72455235	2500	2500	2500	2500	0
396	20241004	140500	72455235	2500	2500	2500	2500	10352
397	20241004	140400	46575235	2500	2490	2500	2490	50
398	20241004	140300	46450675	2485	2485	2485	2485	0
399	20241004	140200	46450675	2485	2485	2485	2485	0
400	20241004	140100	46450675	2485	2485	2485	2485	0
401	20241004	140000	46450675	2485	2485	2485	2485	0
402	20241004	135900	46450675	2485	2485	2485	2485	530
403	20241004	135800	45133625	2490	2490	2490	2490	0
404	20241004	135700	45133625	2490	2490	2490	2490	0
405	20241004	135600	45133625	2490	2490	2490	2490	0
406	20241004	135500	45133625	2490	2490	2490	2490	0
407	20241004	135400	45133625	2490	2490	2490	2490	956
408	20241004	135300	42753185	2495	2495	2495	2495	1539
409	20241004	135200	38913380	2500	2500	2500	2500	0
410	20241004	135100	38913380	2500	2500	2500	2500	632
411	20241004	135000	37333380	2500	2500	2500	2500	0
412	20241004	134900	37333380	2500	2500	2500	2500	101
413	20241004	134800	37080880	2500	2500	2500	2500	0
414	20241004	134700	37080880	2500	2500	2500	2500	839
415	20241004	134600	34983380	2500	2500	2500	2500	0
416	20241004	134500	34983380	2500	2500	2500	2500	0
417	20241004	134400	34983380	2500	2500	2500	2500	0
418	20241004	134300	34983380	2500	2500	2500	2500	0
419	20241004	134200	34983380	2500	2500	2500	2500	0
420	20241004	134100	34983380	2500	2500	2500	2500	1500
421	20241004	134000	31233380	2500	2500	2500	2500	0
422	20241004	133900	31233380	2500	2500	2500	2500	0
423	20241004	133800	31233380	2500	2500	2500	2500	0
424	20241004	133700	31233380	2500	2500	2500	2500	0
425	20241004	133600	31233380	2500	2500	2500	2500	0
426	20241004	133500	31233380	2500	2500	2500	2500	0
427	20241004	133400	31233380	2500	2500	2500	2500	0
428	20241004	133300	31233380	2500	2500	2500	2500	0
429	20241004	133200	31233380	2500	2500	2500	2500	20
430	20241004	133100	31183380	2510	2510	2510	2510	3
431	20241004	133000	31175850	2510	2510	2510	2510	0
432	20241004	132900	31175850	2510	2510	2510	2510	0
433	20241004	132800	31175850	2510	2510	2510	2510	1
434	20241004	132700	31173340	2505	2505	2505	2505	0
435	20241004	132600	31173340	2505	2505	2505	2505	0
436	20241004	132500	31173340	2505	2505	2505	2505	0
437	20241004	132400	31173340	2505	2505	2505	2505	0
438	20241004	132300	31173340	2505	2505	2505	2505	0
439	20241004	132200	31173340	2505	2505	2505	2505	4053
440	20241004	132100	21020575	2510	2510	2510	2510	0
441	20241004	132000	21020575	2510	2510	2510	2510	0
442	20241004	131900	21020575	2510	2510	2510	2510	0
443	20241004	131800	21020575	2510	2510	2510	2510	47
444	20241004	131700	20902605	2510	2510	2510	2510	63
445	20241004	131600	20744475	2510	2510	2510	2510	0
446	20241004	131500	20744475	2510	2520	2520	2510	174
447	20241004	131400	20307145	2520	2520	2520	2520	0
448	20241004	131300	20307145	2520	2520	2520	2520	0
449	20241004	131200	20307145	2520	2520	2520	2520	0
450	20241004	131100	20307145	2520	2520	2520	2520	0
451	20241004	131000	20307145	2520	2520	2520	2520	0
452	20241004	130900	20307145	2520	2520	2520	2520	32
453	20241004	130800	20226505	2525	2525	2525	2525	0
454	20241004	130700	20226505	2525	2525	2525	2525	0
455	20241004	130600	20226505	2525	2525	2525	2525	0
456	20241004	130500	20226505	2525	2525	2525	2525	0
457	20241004	130400	20226505	2525	2525	2525	2525	0
458	20241004	130300	20226505	2525	2525	2525	2525	0
459	20241004	130200	20226505	2525	2525	2525	2525	0
460	20241004	130100	20226505	2525	2525	2525	2525	0
461	20241004	130000	20226505	2525	2525	2525	2525	0
462	20241004	125900	20226505	2525	2525	2525	2525	0
463	20241004	125800	20226505	2525	2525	2525	2525	0
464	20241004	125700	20226505	2525	2525	2525	2525	0
465	20241004	125600	20226505	2525	2525	2525	2525	0
466	20241004	125500	20226505	2525	2525	2525	2525	0
467	20241004	125400	20226505	2525	2525	2525	2525	0
468	20241004	125300	20226505	2525	2525	2525	2525	0
469	20241004	125200	20226505	2525	2525	2525	2525	0
470	20241004	125100	20226505	2525	2525	2525	2525	0
471	20241004	125000	20226505	2525	2525	2525	2525	0
472	20241004	124900	20226505	2525	2525	2525	2525	0
473	20241004	124800	20226505	2525	2525	2525	2525	0
474	20241004	124700	20226505	2525	2525	2525	2525	0
475	20241004	124600	20226505	2525	2525	2525	2525	0
476	20241004	124500	20226505	2525	2525	2525	2525	0
477	20241004	124400	20226505	2525	2525	2525	2525	0
478	20241004	124300	20226505	2525	2525	2525	2525	0
479	20241004	124200	20226505	2525	2525	2525	2525	0
480	20241004	124100	20226505	2525	2525	2525	2525	0
481	20241004	124000	20226505	2525	2525	2525	2525	0
482	20241004	123900	20226505	2525	2525	2525	2525	0
483	20241004	123800	20226505	2525	2525	2525	2525	0
484	20241004	123700	20226505	2525	2525	2525	2525	0
485	20241004	123600	20226505	2525	2525	2525	2525	0
486	20241004	123500	20226505	2525	2525	2525	2525	0
487	20241004	123400	20226505	2525	2525	2525	2525	0
488	20241004	123300	20226505	2525	2525	2525	2525	0
489	20241004	123200	20226505	2525	2525	2525	2525	0
490	20241004	123100	20226505	2525	2525	2525	2525	0
491	20241004	123000	20226505	2525	2525	2525	2525	0
492	20241004	122900	20226505	2525	2525	2525	2525	0
493	20241004	122800	20226505	2525	2525	2525	2525	0
494	20241004	122700	20226505	2525	2525	2525	2525	0
495	20241004	122600	20226505	2525	2525	2525	2525	0
496	20241004	122500	20226505	2525	2525	2525	2525	0
497	20241004	122400	20226505	2525	2525	2525	2525	0
498	20241004	122300	20226505	2525	2525	2525	2525	0
499	20241004	122200	20226505	2525	2525	2525	2525	0
500	20241004	122100	20226505	2525	2525	2525	2525	0
501	20241004	122000	20226505	2525	2525	2525	2525	2
502	20241004	121900	20221455	2525	2525	2525	2525	0
503	20241004	121800	20221455	2525	2525	2525	2525	0
504	20241004	121700	20221455	2525	2525	2525	2525	0
505	20241004	121600	20221455	2525	2525	2525	2525	0
506	20241004	121500	20221455	2525	2525	2525	2525	0
507	20241004	121400	20221455	2525	2525	2525	2525	0
508	20241004	121300	20221455	2525	2525	2525	2525	0
509	20241004	121200	20221455	2525	2525	2525	2525	0
510	20241004	121100	20221455	2525	2525	2525	2525	0
511	20241004	121000	20221455	2525	2525	2525	2525	0
512	20241004	120900	20221455	2525	2525	2525	2525	0
513	20241004	120800	20221455	2525	2525	2525	2525	0
514	20241004	120700	20221455	2525	2525	2525	2525	0
515	20241004	120600	20221455	2525	2525	2525	2525	0
516	20241004	120500	20221455	2525	2525	2525	2525	0
517	20241004	120400	20221455	2525	2525	2525	2525	0
518	20241004	120300	20221455	2525	2525	2525	2525	0
519	20241004	120200	20221455	2525	2525	2525	2525	0
520	20241004	120100	20221455	2525	2525	2525	2525	0
521	20241004	120000	20221455	2525	2525	2525	2525	0
522	20241004	115900	20221455	2525	2525	2525	2525	0
523	20241004	115800	20221455	2525	2525	2525	2525	0
524	20241004	115700	20221455	2525	2525	2525	2525	0
525	20241004	115600	20221455	2525	2525	2525	2525	0
526	20241004	115500	20221455	2525	2525	2525	2525	0
527	20241004	115400	20221455	2525	2525	2525	2525	0
528	20241004	115300	20221455	2525	2525	2525	2525	0
529	20241004	115200	20221455	2525	2525	2525	2525	0
530	20241004	115100	20221455	2525	2525	2525	2525	0
531	20241004	115000	20221455	2525	2525	2525	2525	10
532	20241004	114900	20196205	2520	2520	2520	2520	0
533	20241004	114800	20196205	2520	2520	2520	2520	1
534	20241004	114700	20193685	2525	2525	2525	2525	0
535	20241004	114600	20193685	2525	2525	2525	2525	0
536	20241004	114500	20193685	2525	2525	2525	2525	0
537	20241004	114400	20193685	2525	2525	2525	2525	0
538	20241004	114300	20193685	2525	2520	2525	2520	11
539	20241004	114200	20165915	2520	2520	2520	2520	0
540	20241004	114100	20165915	2520	2520	2520	2520	0
541	20241004	114000	20165915	2520	2520	2520	2520	0
542	20241004	113900	20165915	2520	2520	2520	2520	0
543	20241004	113800	20165915	2520	2520	2520	2520	0
544	20241004	113700	20165915	2520	2520	2520	2520	1
545	20241004	113600	20163395	2520	2520	2520	2520	0
546	20241004	113500	20163395	2520	2520	2520	2520	0
547	20241004	113400	20163395	2520	2520	2520	2520	0
548	20241004	113300	20163395	2520	2520	2520	2520	0
549	20241004	113200	20163395	2520	2520	2520	2520	0
550	20241004	113100	20163395	2520	2520	2520	2520	1
551	20241004	113000	20160875	2520	2520	2520	2520	0
552	20241004	112900	20160875	2520	2520	2520	2520	0
553	20241004	112800	20160875	2520	2520	2520	2520	0
554	20241004	112700	20160875	2520	2520	2520	2520	0
555	20241004	112600	20160875	2520	2520	2520	2520	1
556	20241004	112500	20158355	2520	2520	2520	2520	0
557	20241004	112400	20158355	2520	2520	2520	2520	0
558	20241004	112300	20158355	2520	2520	2520	2520	0
559	20241004	112200	20158355	2520	2520	2520	2520	0
560	20241004	112100	20158355	2520	2520	2520	2520	0
561	20241004	112000	20158355	2520	2520	2520	2520	3
562	20241004	111900	20150795	2520	2520	2520	2520	0
563	20241004	111800	20150795	2520	2520	2520	2520	0
564	20241004	111700	20150795	2520	2520	2520	2520	0
565	20241004	111600	20150795	2520	2520	2520	2520	0
566	20241004	111500	20150795	2520	2520	2520	2520	1
567	20241004	111400	20148275	2525	2525	2525	2525	0
568	20241004	111300	20148275	2525	2525	2525	2525	0
569	20241004	111200	20148275	2525	2525	2525	2525	0
570	20241004	111100	20148275	2525	2525	2525	2525	0
571	20241004	111000	20148275	2525	2525	2525	2525	0
572	20241004	110900	20148275	2525	2505	2525	2505	2
573	20241004	110800	20143245	2525	2525	2525	2525	0
574	20241004	110700	20143245	2525	2525	2525	2525	1
575	20241004	110600	20140720	2525	2525	2525	2525	1
576	20241004	110500	20138195	2505	2505	2505	2505	0
577	20241004	110400	20138195	2505	2505	2505	2505	0
578	20241004	110300	20138195	2505	2505	2505	2505	1
579	20241004	110200	20135690	2525	2525	2525	2525	1
580	20241004	110100	20133165	2505	2505	2505	2505	0
581	20241004	110000	20133165	2505	2505	2505	2505	0
582	20241004	105900	20133165	2505	2505	2505	2505	0
583	20241004	105800	20133165	2505	2505	2505	2505	0
584	20241004	105700	20133165	2505	2505	2505	2505	1
585	20241004	105600	20130660	2505	2505	2505	2505	0
586	20241004	105500	20130660	2505	2505	2505	2505	0
587	20241004	105400	20130660	2505	2505	2505	2505	0
588	20241004	105300	20130660	2505	2505	2505	2505	0
589	20241004	105200	20130660	2505	2505	2505	2505	1
590	20241004	105100	20128155	2520	2520	2520	2520	0
591	20241004	105000	20128155	2520	2515	2520	2515	40
592	20241004	104900	20027540	2500	2500	2500	2500	0
593	20241004	104800	20027540	2500	2500	2500	2500	0
594	20241004	104700	20027540	2500	2500	2500	2500	0
595	20241004	104600	20027540	2500	2500	2500	2500	1
596	20241004	104500	20025040	2515	2515	2515	2515	0
597	20241004	104400	20025040	2515	2515	2515	2515	3
598	20241004	104300	20017495	2500	2500	2500	2500	0
599	20241004	104200	20017495	2500	2500	2500	2500	0
600	20241004	104100	20017495	2500	2500	2500	2500	1
601	20241004	104000	20014995	2525	2525	2525	2525	0
602	20241004	103900	20014995	2525	2525	2525	2525	0
603	20241004	103800	20014995	2525	2515	2525	2515	105
604	20241004	103700	19750660	2520	2520	2520	2520	0
605	20241004	103600	19750660	2520	2510	2520	2510	50
606	20241004	103500	19624975	2495	2495	2495	2495	1
607	20241004	103400	19622480	2495	2495	2495	2495	1
608	20241004	103300	19619985	2495	2495	2495	2495	0
609	20241004	103200	19619985	2495	2495	2495	2495	0
610	20241004	103100	19619985	2495	2495	2495	2495	0
611	20241004	103000	19619985	2495	2495	2495	2495	0
612	20241004	102900	19619985	2495	2495	2495	2495	1
613	20241004	102800	19617490	2510	2510	2510	2510	0
614	20241004	102700	19617490	2510	2510	2510	2510	0
615	20241004	102600	19617490	2510	2510	2510	2510	1
616	20241004	102500	19614980	2495	2495	2495	2495	0
617	20241004	102400	19614980	2495	2495	2495	2495	0
618	20241004	102300	19614980	2495	2495	2510	2495	3
619	20241004	102200	19607480	2510	2510	2510	2510	0
620	20241004	102100	19607480	2510	2510	2510	2510	0
621	20241004	102000	19607480	2510	2510	2510	2510	1
622	20241004	101900	19604970	2515	2515	2515	2515	0
623	20241004	101800	19604970	2515	2495	2515	2495	3
624	20241004	101700	19597465	2520	2520	2520	2520	0
625	20241004	101600	19597465	2520	2520	2520	2520	1
626	20241004	101500	19594945	2520	2520	2520	2520	0
627	20241004	101400	19594945	2520	2500	2520	2500	11
628	20241004	101300	19567425	2495	2495	2495	2495	0
629	20241004	101200	19567425	2495	2495	2495	2495	1
630	20241004	101100	19564930	2520	2520	2520	2520	1
631	20241004	101000	19562410	2495	2495	2495	2495	0
632	20241004	100900	19562410	2495	2495	2495	2495	0
633	20241004	100800	19562410	2495	2495	2495	2495	0
634	20241004	100700	19562410	2495	2495	2495	2495	1
635	20241004	100600	19559915	2500	2500	2500	2500	1
636	20241004	100500	19557415	2495	2495	2495	2495	0
637	20241004	100400	19557415	2495	2495	2495	2495	0
638	20241004	100300	19557415	2495	2495	2495	2495	0
639	20241004	100200	19557415	2495	2495	2495	2495	0
640	20241004	100100	19557415	2495	2495	2495	2495	1
641	20241004	100000	19554920	2495	2495	2495	2495	0
642	20241004	095900	19554920	2495	2495	2495	2495	0
643	20241004	095800	19554920	2495	2495	2495	2495	0
644	20241004	095700	19554920	2495	2495	2495	2495	0
645	20241004	095600	19554920	2495	2495	2495	2495	0
646	20241004	095500	19554920	2495	2495	2495	2495	1
647	20241004	095400	19552425	2495	2495	2495	2495	0
648	20241004	095300	19552425	2495	2495	2495	2495	0
649	20241004	095200	19552425	2495	2495	2495	2495	0
650	20241004	095100	19552425	2495	2495	2495	2495	0
651	20241004	095000	19552425	2495	2495	2495	2495	1
652	20241004	094900	19549930	2500	2500	2500	2500	0
653	20241004	094800	19549930	2500	2500	2500	2500	0
654	20241004	094700	19549930	2500	2500	2500	2500	0
655	20241004	094600	19549930	2500	2500	2500	2500	56
656	20241004	094500	19409930	2500	2500	2500	2500	3
657	20241004	094400	19402430	2500	2500	2500	2495	106
658	20241004	094300	19137435	2495	2495	2495	2495	0
659	20241004	094200	19137435	2495	2495	2495	2495	0
660	20241004	094100	19137435	2495	2495	2495	2495	0
661	20241004	094000	19137435	2495	2495	2495	2495	0
662	20241004	093900	19137435	2495	2495	2495	2495	0
663	20241004	093800	19137435	2495	2520	2520	2495	2
664	20241004	093700	19132420	2525	2525	2525	2525	1
665	20241004	093600	19129895	2530	2525	2530	2525	2
666	20241004	093500	19124840	2530	2530	2530	2530	0
667	20241004	093400	19124840	2530	2505	2530	2505	11
668	20241004	093300	19097090	2500	2495	2500	2480	1141
669	20241004	093200	16266790	2500	2500	2500	2500	0
670	20241004	093100	16266790	2500	2500	2500	2500	438
671	20241004	093000	15171790	2500	2500	2500	2500	488
672	20241004	092900	13951790	2495	2495	2495	2495	0
673	20241004	092800	13951790	2495	2495	2495	2495	0
674	20241004	092700	13951790	2495	2495	2495	2495	1
675	20241004	092600	13949295	2500	2500	2500	2500	0
676	20241004	092500	13949295	2500	2500	2500	2500	22
677	20241004	092400	13894295	2495	2485	2495	2485	472
678	20241004	092300	12721360	2485	2485	2485	2485	1
679	20241004	092200	12718875	2480	2480	2480	2480	0
680	20241004	092100	12718875	2480	2480	2480	2480	1
681	20241004	092000	12716395	2485	2485	2485	2485	50
682	20241004	091900	12592145	2485	2485	2485	2485	2
683	20241004	091800	12587175	2485	2485	2485	2485	82
684	20241004	091700	12383405	2485	2490	2490	2485	501
685	20241004	091600	11138415	2495	2495	2495	2495	1
686	20241004	091500	11135920	2500	2500	2500	2500	0
687	20241004	091400	11135920	2500	2500	2500	2500	0
688	20241004	091300	11135920	2500	2500	2500	2500	4
689	20241004	091200	11125920	2500	2500	2500	2500	0
690	20241004	091100	11125920	2500	2500	2500	2500	1
691	20241004	091000	11123420	2480	2500	2500	2480	2
692	20241004	090900	11118440	2495	2500	2500	2495	88
693	20241004	090800	10898875	2500	2500	2500	2500	1
694	20241004	090700	10896375	2500	2500	2500	2500	82
695	20241004	090600	10691375	2495	2495	2495	2495	14
696	20241004	090500	10656445	2495	2495	2495	2495	0
697	20241004	090400	10656445	2495	2495	2495	2495	71
698	20241004	090300	10479300	2495	2475	2495	2475	2
699	20241004	090200	10474330	2500	2475	2500	2475	818
700	20241004	090100	8449255	2475	2475	2475	2455	313
701	20241004	090000	7676800	2475	2450	2475	2450	3133