KissMeData/036120/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	192500	201639335	2500	2500	2500	2500	3214
3	20241008	192400	201639335	2500	2500	2500	2500	0
4	20241008	192300	201639335	2500	2500	2500	2500	0
5	20241008	192200	201639335	2500	2500	2500	2500	0
6	20241008	192100	201639335	2500	2500	2500	2500	0
7	20241008	192000	201639335	2500	2500	2500	2500	0
8	20241008	191900	201639335	2500	2500	2500	2500	0
9	20241008	191800	201639335	2500	2500	2500	2500	0
10	20241008	191700	201639335	2500	2500	2500	2500	0
11	20241008	191600	201639335	2500	2500	2500	2500	0
12	20241008	191500	201639335	2500	2500	2500	2500	0
13	20241008	191400	201639335	2500	2500	2500	2500	0
14	20241008	191300	201639335	2500	2500	2500	2500	0
15	20241008	191200	201639335	2500	2500	2500	2500	0
16	20241008	191100	201639335	2500	2500	2500	2500	0
17	20241008	191000	201639335	2500	2500	2500	2500	0
18	20241008	190900	201639335	2500	2500	2500	2500	0
19	20241008	190800	201639335	2500	2500	2500	2500	0
20	20241008	190700	201639335	2500	2500	2500	2500	0
21	20241008	190600	201639335	2500	2500	2500	2500	0
22	20241008	190500	201639335	2500	2500	2500	2500	0
23	20241008	190400	201639335	2500	2500	2500	2500	0
24	20241008	190300	201639335	2500	2500	2500	2500	0
25	20241008	190200	201639335	2500	2500	2500	2500	0
26	20241008	190100	201639335	2500	2500	2500	2500	0
27	20241008	190000	201639335	2500	2500	2500	2500	0
28	20241008	185900	201639335	2500	2500	2500	2500	0
29	20241008	185800	201639335	2500	2500	2500	2500	0
30	20241008	185700	201639335	2500	2500	2500	2500	0
31	20241008	185600	201639335	2500	2500	2500	2500	0
32	20241008	185500	201639335	2500	2500	2500	2500	3214
33	20241008	185400	201639335	2500	2500	2500	2500	0
34	20241008	185300	201639335	2500	2500	2500	2500	0
35	20241008	185200	201639335	2500	2500	2500	2500	0
36	20241008	185100	201639335	2500	2500	2500	2500	0
37	20241008	185000	201639335	2500	2500	2500	2500	0
38	20241008	184900	201639335	2500	2500	2500	2500	0
39	20241008	184800	201639335	2500	2500	2500	2500	0
40	20241008	184700	201639335	2500	2500	2500	2500	0
41	20241008	184600	201639335	2500	2500	2500	2500	0
42	20241008	184500	201639335	2500	2500	2500	2500	0
43	20241008	184400	201639335	2500	2500	2500	2500	0
44	20241008	184300	201639335	2500	2500	2500	2500	0
45	20241008	184200	201639335	2500	2500	2500	2500	0
46	20241008	184100	201639335	2500	2500	2500	2500	0
47	20241008	184000	201639335	2500	2500	2500	2500	0
48	20241008	183900	201639335	2500	2500	2500	2500	0
49	20241008	183800	201639335	2500	2500	2500	2500	0
50	20241008	183700	201639335	2500	2500	2500	2500	0
51	20241008	183600	201639335	2500	2500	2500	2500	0
52	20241008	183500	201639335	2500	2500	2500	2500	0
53	20241008	183400	201639335	2500	2500	2500	2500	0
54	20241008	183300	201639335	2500	2500	2500	2500	0
55	20241008	183200	201639335	2500	2500	2500	2500	0
56	20241008	183100	201639335	2500	2500	2500	2500	0
57	20241008	183000	201639335	2500	2500	2500	2500	0
58	20241008	182900	201639335	2500	2500	2500	2500	0
59	20241008	182800	201639335	2500	2500	2500	2500	0
60	20241008	182700	201639335	2500	2500	2500	2500	0
61	20241008	182600	201639335	2500	2500	2500	2500	0
62	20241008	182500	201639335	2500	2500	2500	2500	3214
63	20241008	182400	201639335	2500	2500	2500	2500	0
64	20241008	182300	201639335	2500	2500	2500	2500	0
65	20241008	182200	201639335	2500	2500	2500	2500	0
66	20241008	182100	201639335	2500	2500	2500	2500	0
67	20241008	182000	201639335	2500	2500	2500	2500	0
68	20241008	181900	201639335	2500	2500	2500	2500	0
69	20241008	181800	201639335	2500	2500	2500	2500	0
70	20241008	181700	201639335	2500	2500	2500	2500	0
71	20241008	181600	201639335	2500	2500	2500	2500	0
72	20241008	181500	201639335	2500	2500	2500	2500	0
73	20241008	181400	201639335	2500	2500	2500	2500	0
74	20241008	181300	201639335	2500	2500	2500	2500	0
75	20241008	181200	201639335	2500	2500	2500	2500	0
76	20241008	181100	201639335	2500	2500	2500	2500	0
77	20241008	181000	201639335	2500	2500	2500	2500	0
78	20241008	180900	201639335	2500	2500	2500	2500	0
79	20241008	180800	201639335	2500	2500	2500	2500	0
80	20241008	180700	201639335	2500	2500	2500	2500	0
81	20241008	180600	201639335	2500	2500	2500	2500	0
82	20241008	180500	201639335	2500	2500	2500	2500	0
83	20241008	180400	201639335	2500	2500	2500	2500	0
84	20241008	180300	201639335	2500	2500	2500	2500	0
85	20241008	180200	201639335	2500	2500	2500	2500	0
86	20241008	180100	201639335	2500	2500	2500	2500	0
87	20241008	180000	201639335	2500	2500	2500	2500	0
88	20241008	175900	201639335	2500	2500	2500	2500	0
89	20241008	175800	201639335	2500	2500	2500	2500	0
90	20241008	175700	201639335	2500	2500	2500	2500	0
91	20241008	175600	201639335	2500	2500	2500	2500	0
92	20241008	175500	201639335	2500	2500	2500	2500	3214
93	20241008	175400	201639335	2500	2500	2500	2500	0
94	20241008	175300	201639335	2500	2500	2500	2500	0
95	20241008	175200	201639335	2500	2500	2500	2500	0
96	20241008	175100	201639335	2500	2500	2500	2500	0
97	20241008	175000	201639335	2500	2500	2500	2500	0
98	20241008	174900	201639335	2500	2500	2500	2500	0
99	20241008	174800	201639335	2500	2500	2500	2500	0
100	20241008	174700	201639335	2500	2500	2500	2500	0
101	20241008	174600	201639335	2500	2500	2500	2500	0
102	20241008	174500	201639335	2500	2500	2500	2500	0
103	20241008	174400	201639335	2500	2500	2500	2500	0
104	20241008	174300	201639335	2500	2500	2500	2500	0
105	20241008	174200	201639335	2500	2500	2500	2500	0
106	20241008	174100	201639335	2500	2500	2500	2500	0
107	20241008	174000	201639335	2500	2500	2500	2500	0
108	20241008	173900	201639335	2500	2500	2500	2500	0
109	20241008	173800	201639335	2500	2500	2500	2500	0
110	20241008	173700	201639335	2500	2500	2500	2500	0
111	20241008	173600	201639335	2500	2500	2500	2500	0
112	20241008	173500	201639335	2500	2500	2500	2500	0
113	20241008	173400	201639335	2500	2500	2500	2500	0
114	20241008	173300	201639335	2500	2500	2500	2500	0
115	20241008	173200	201639335	2500	2500	2500	2500	0
116	20241008	173100	201639335	2500	2500	2500	2500	0
117	20241008	173000	201639335	2500	2500	2500	2500	0
118	20241008	172900	201639335	2500	2500	2500	2500	0
119	20241008	172800	201639335	2500	2500	2500	2500	0
120	20241008	172700	201639335	2500	2500	2500	2500	0
121	20241008	172600	201639335	2500	2500	2500	2500	0
122	20241008	172500	201639335	2500	2500	2500	2500	3214
123	20241008	172400	201639335	2500	2500	2500	2500	0
124	20241008	172300	201639335	2500	2500	2500	2500	0
125	20241008	172200	201639335	2500	2500	2500	2500	0
126	20241008	172100	201639335	2500	2500	2500	2500	0
127	20241008	172000	201639335	2500	2500	2500	2500	0
128	20241008	171900	201639335	2500	2500	2500	2500	0
129	20241008	171800	201639335	2500	2500	2500	2500	0
130	20241008	171700	201639335	2500	2500	2500	2500	0
131	20241008	171600	201639335	2500	2500	2500	2500	0
132	20241008	171500	201639335	2500	2500	2500	2500	0
133	20241008	171400	201639335	2500	2500	2500	2500	0
134	20241008	171300	201639335	2500	2500	2500	2500	0
135	20241008	171200	201639335	2500	2500	2500	2500	0
136	20241008	171100	201639335	2500	2500	2500	2500	0
137	20241008	171000	201639335	2500	2500	2500	2500	0
138	20241008	170900	201639335	2500	2500	2500	2500	0
139	20241008	170800	201639335	2500	2500	2500	2500	0
140	20241008	170700	201639335	2500	2500	2500	2500	0
141	20241008	170600	201639335	2500	2500	2500	2500	0
142	20241008	170500	201639335	2500	2500	2500	2500	0
143	20241008	170400	201639335	2500	2500	2500	2500	0
144	20241008	170300	201639335	2500	2500	2500	2500	0
145	20241008	170200	201639335	2500	2500	2500	2500	0
146	20241008	170100	201639335	2500	2500	2500	2500	0
147	20241008	170000	201639335	2500	2500	2500	2500	0
148	20241008	165900	201639335	2500	2500	2500	2500	0
149	20241008	165800	201639335	2500	2500	2500	2500	0
150	20241008	165700	201639335	2500	2500	2500	2500	0
151	20241008	165600	201639335	2500	2500	2500	2500	0
152	20241008	165500	201639335	2500	2500	2500	2500	3214
153	20241008	165400	201639335	2500	2500	2500	2500	0
154	20241008	165300	201639335	2500	2500	2500	2500	0
155	20241008	165200	201639335	2500	2500	2500	2500	0
156	20241008	165100	201639335	2500	2500	2500	2500	0
157	20241008	165000	201639335	2500	2500	2500	2500	0
158	20241008	164900	201639335	2500	2500	2500	2500	0
159	20241008	164800	201639335	2500	2500	2500	2500	0
160	20241008	164700	201639335	2500	2500	2500	2500	0
161	20241008	164600	201639335	2500	2500	2500	2500	0
162	20241008	164500	201639335	2500	2500	2500	2500	0
163	20241008	164400	201639335	2500	2500	2500	2500	0
164	20241008	164300	201639335	2500	2500	2500	2500	0
165	20241008	164200	201639335	2500	2500	2500	2500	0
166	20241008	164100	201639335	2500	2500	2500	2500	0
167	20241008	164000	201639335	2500	2500	2500	2500	0
168	20241008	163900	201639335	2500	2500	2500	2500	0
169	20241008	163800	201639335	2500	2500	2500	2500	0
170	20241008	163700	201639335	2500	2500	2500	2500	0
171	20241008	163600	201639335	2500	2500	2500	2500	0
172	20241008	163500	201639335	2500	2500	2500	2500	0
173	20241008	163400	201639335	2500	2500	2500	2500	0
174	20241008	163300	201639335	2500	2500	2500	2500	0
175	20241008	163200	201639335	2500	2500	2500	2500	0
176	20241008	163100	201639335	2500	2500	2500	2500	0
177	20241008	163000	201639335	2500	2500	2500	2500	0
178	20241008	162900	201639335	2500	2500	2500	2500	0
179	20241008	162800	201639335	2500	2500	2500	2500	0
180	20241008	162700	201639335	2500	2500	2500	2500	0
181	20241008	162600	201639335	2500	2500	2500	2500	0
182	20241008	162500	201639335	2500	2500	2500	2500	3214
183	20241008	162400	201639335	2500	2500	2500	2500	0
184	20241008	162300	201639335	2500	2500	2500	2500	0
185	20241008	162200	201639335	2500	2500	2500	2500	0
186	20241008	162100	201639335	2500	2500	2500	2500	0
187	20241008	162000	201639335	2500	2500	2500	2500	0
188	20241008	161900	201639335	2500	2500	2500	2500	0
189	20241008	161800	201639335	2500	2500	2500	2500	0
190	20241008	161700	201639335	2500	2500	2500	2500	0
191	20241008	161600	201639335	2500	2500	2500	2500	0
192	20241008	161500	201639335	2500	2500	2500	2500	0
193	20241008	161400	201639335	2500	2500	2500	2500	0
194	20241008	161300	201639335	2500	2500	2500	2500	0
195	20241008	161200	201639335	2500	2500	2500	2500	0
196	20241008	161100	201639335	2500	2500	2500	2500	0
197	20241008	161000	201639335	2500	2500	2500	2500	0
198	20241008	160900	201639335	2500	2500	2500	2500	0
199	20241008	160800	201639335	2500	2500	2500	2500	0
200	20241008	160700	201639335	2500	2500	2500	2500	0
201	20241008	160600	201639335	2500	2500	2500	2500	0
202	20241008	160500	201639335	2500	2500	2500	2500	0
203	20241008	160400	201639335	2500	2500	2500	2500	0
204	20241008	160300	201639335	2500	2500	2500	2500	0
205	20241008	160200	201639335	2500	2500	2500	2500	0
206	20241008	160100	201639335	2500	2500	2500	2500	0
207	20241008	160000	201639335	2500	2500	2500	2500	0
208	20241008	155900	201639335	2500	2500	2500	2500	0
209	20241008	155800	201639335	2500	2500	2500	2500	0
210	20241008	155700	201639335	2500	2500	2500	2500	0
211	20241008	155600	201639335	2500	2500	2500	2500	0
212	20241008	155500	201639335	2500	2500	2500	2500	3214
213	20241008	155400	201639335	2500	2500	2500	2500	0
214	20241008	155300	201639335	2500	2500	2500	2500	0
215	20241008	155200	201639335	2500	2500	2500	2500	0
216	20241008	155100	201639335	2500	2500	2500	2500	0
217	20241008	155000	201639335	2500	2500	2500	2500	0
218	20241008	154900	201639335	2500	2500	2500	2500	0
219	20241008	154800	201639335	2500	2500	2500	2500	0
220	20241008	154700	201639335	2500	2500	2500	2500	0
221	20241008	154600	201639335	2500	2500	2500	2500	0
222	20241008	154500	201639335	2500	2500	2500	2500	0
223	20241008	154400	201639335	2500	2500	2500	2500	0
224	20241008	154300	201639335	2500	2500	2500	2500	0
225	20241008	154200	201639335	2500	2500	2500	2500	0
226	20241008	154100	201639335	2500	2500	2500	2500	0
227	20241008	154000	201639335	2500	2500	2500	2500	0
228	20241008	153900	201639335	2500	2500	2500	2500	0
229	20241008	153800	201639335	2500	2500	2500	2500	0
230	20241008	153700	201639335	2500	2500	2500	2500	0
231	20241008	153600	201639335	2500	2500	2500	2500	0
232	20241008	153500	201639335	2500	2500	2500	2500	0
233	20241008	153400	201639335	2500	2500	2500	2500	0
234	20241008	153300	201639335	2500	2500	2500	2500	0
235	20241008	153200	201639335	2500	2500	2500	2500	0
236	20241008	153100	201639335	2500	2500	2500	2500	0
237	20241008	153000	201639335	2500	2500	2500	2500	3214
238	20241008	152900	193604335	2510	2510	2510	2510	0
239	20241008	152800	193604335	2510	2510	2510	2510	0
240	20241008	152700	193604335	2510	2510	2510	2510	0
241	20241008	152600	193604335	2510	2510	2510	2510	0
242	20241008	152500	193604335	2510	2510	2510	2510	0
243	20241008	152400	193604335	2510	2510	2510	2510	0
244	20241008	152300	193604335	2510	2510	2510	2510	0
245	20241008	152200	193604335	2510	2510	2510	2510	0
246	20241008	152100	193604335	2510	2510	2510	2510	0
247	20241008	152000	193604335	2510	2510	2510	2510	0
248	20241008	151900	193604335	2510	2510	2510	2510	659
249	20241008	151800	191950245	2510	2515	2515	2510	757
250	20241008	151700	190050060	2515	2515	2515	2515	10
251	20241008	151600	190024910	2510	2510	2510	2510	0
252	20241008	151500	190024910	2510	2510	2510	2510	0
253	20241008	151400	190024910	2510	2510	2510	2510	0
254	20241008	151300	190024910	2510	2510	2510	2510	0
255	20241008	151200	190024910	2510	2510	2510	2510	0
256	20241008	151100	190024910	2510	2510	2510	2510	0
257	20241008	151000	190024910	2510	2510	2510	2510	0
258	20241008	150900	190024910	2510	2510	2510	2510	0
259	20241008	150800	190024910	2510	2510	2510	2510	0
260	20241008	150700	190024910	2510	2510	2510	2510	0
261	20241008	150600	190024910	2510	2510	2510	2510	792
262	20241008	150500	188036990	2525	2515	2525	2510	2150
263	20241008	150400	182628270	2525	2525	2525	2525	0
264	20241008	150300	182628270	2525	2525	2525	2525	0
265	20241008	150200	182628270	2525	2525	2525	2525	0
266	20241008	150100	182628270	2525	2525	2525	2525	0
267	20241008	150000	182628270	2525	2525	2525	2525	500
268	20241008	145900	181365770	2525	2525	2525	2525	502
269	20241008	145800	180098220	2525	2525	2525	2525	1
270	20241008	145700	180095695	2530	2530	2530	2530	0
271	20241008	145600	180095695	2530	2530	2530	2530	0
272	20241008	145500	180095695	2530	2530	2530	2530	0
273	20241008	145400	180095695	2530	2520	2530	2515	1304
274	20241008	145300	176811705	2520	2525	2525	2520	500
275	20241008	145200	175551205	2530	2530	2530	2530	0
276	20241008	145100	175551205	2530	2530	2530	2530	0
277	20241008	145000	175551205	2530	2530	2530	2530	3
278	20241008	144900	175543615	2525	2525	2525	2525	0
279	20241008	144800	175543615	2525	2525	2525	2525	0
280	20241008	144700	175543615	2525	2525	2525	2525	0
281	20241008	144600	175543615	2525	2525	2525	2525	0
282	20241008	144500	175543615	2525	2525	2525	2525	434
283	20241008	144400	174447765	2520	2520	2520	2520	0
284	20241008	144300	174447765	2520	2520	2520	2520	0
285	20241008	144200	174447765	2520	2520	2520	2520	0
286	20241008	144100	174447765	2520	2520	2520	2520	0
287	20241008	144000	174447765	2520	2520	2520	2520	0
288	20241008	143900	174447765	2520	2525	2525	2520	1500
289	20241008	143800	170664410	2525	2525	2525	2525	0
290	20241008	143700	170664410	2525	2525	2525	2525	0
291	20241008	143600	170664410	2525	2525	2525	2525	0
292	20241008	143500	170664410	2525	2525	2525	2525	0
293	20241008	143400	170664410	2525	2525	2525	2525	0
294	20241008	143300	170664410	2525	2525	2525	2525	0
295	20241008	143200	170664410	2525	2525	2525	2525	0
296	20241008	143100	170664410	2525	2525	2525	2525	5
297	20241008	143000	170651785	2530	2530	2530	2530	100
298	20241008	142900	170398785	2525	2525	2525	2525	0
299	20241008	142800	170398785	2525	2525	2525	2525	0
300	20241008	142700	170398785	2525	2525	2525	2525	0
301	20241008	142600	170398785	2525	2525	2525	2525	0
302	20241008	142500	170398785	2525	2525	2525	2525	0
303	20241008	142400	170398785	2525	2525	2525	2525	0
304	20241008	142300	170398785	2525	2525	2525	2525	0
305	20241008	142200	170398785	2525	2525	2525	2525	0
306	20241008	142100	170398785	2525	2525	2525	2525	344
307	20241008	142000	169530185	2520	2520	2520	2520	0
308	20241008	141900	169530185	2520	2520	2520	2520	0
309	20241008	141800	169530185	2520	2520	2520	2520	0
310	20241008	141700	169530185	2520	2520	2520	2520	0
311	20241008	141600	169530185	2520	2520	2520	2520	0
312	20241008	141500	169530185	2520	2520	2520	2520	0
313	20241008	141400	169530185	2520	2520	2520	2520	0
314	20241008	141300	169530185	2520	2520	2520	2520	0
315	20241008	141200	169530185	2520	2520	2520	2520	0
316	20241008	141100	169530185	2520	2525	2525	2520	654
317	20241008	141000	167879105	2520	2520	2520	2520	0
318	20241008	140900	167879105	2520	2520	2520	2520	0
319	20241008	140800	167879105	2520	2520	2520	2520	0
320	20241008	140700	167879105	2520	2520	2520	2520	0
321	20241008	140600	167879105	2520	2520	2520	2520	0
322	20241008	140500	167879105	2520	2520	2520	2520	0
323	20241008	140400	167879105	2520	2520	2520	2520	0
324	20241008	140300	167879105	2520	2530	2530	2520	6
325	20241008	140200	167863935	2530	2530	2530	2530	0
326	20241008	140100	167863935	2530	2530	2530	2530	0
327	20241008	140000	167863935	2530	2530	2530	2530	0
328	20241008	135900	167863935	2530	2530	2530	2530	0
329	20241008	135800	167863935	2530	2530	2530	2530	0
330	20241008	135700	167863935	2530	2530	2530	2530	1
331	20241008	135600	167861405	2520	2520	2520	2520	0
332	20241008	135500	167861405	2520	2520	2520	2520	0
333	20241008	135400	167861405	2520	2520	2520	2520	0
334	20241008	135300	167861405	2520	2520	2520	2520	0
335	20241008	135200	167861405	2520	2520	2520	2520	0
336	20241008	135100	167861405	2520	2520	2520	2520	0
337	20241008	135000	167861405	2520	2520	2520	2520	348
338	20241008	134900	166984445	2520	2520	2520	2520	2
339	20241008	134800	166979405	2520	2520	2520	2520	0
340	20241008	134700	166979405	2520	2520	2520	2520	0
341	20241008	134600	166979405	2520	2520	2520	2520	0
342	20241008	134500	166979405	2520	2520	2520	2520	600
343	20241008	134400	165467405	2530	2530	2530	2530	0
344	20241008	134300	165467405	2530	2530	2530	2530	0
345	20241008	134200	165467405	2530	2530	2530	2530	6
346	20241008	134100	165452225	2525	2525	2525	2525	0
347	20241008	134000	165452225	2525	2525	2525	2525	0
348	20241008	133900	165452225	2525	2525	2525	2525	0
349	20241008	133800	165452225	2525	2525	2525	2525	490
350	20241008	133700	164214975	2530	2530	2530	2530	0
351	20241008	133600	164214975	2530	2530	2530	2530	0
352	20241008	133500	164214975	2530	2530	2530	2530	0
353	20241008	133400	164214975	2530	2530	2530	2530	0
354	20241008	133300	164214975	2530	2530	2530	2530	3
355	20241008	133200	164207385	2530	2530	2530	2530	1
356	20241008	133100	164204855	2530	2530	2530	2530	0
357	20241008	133000	164204855	2530	2530	2530	2530	0
358	20241008	132900	164204855	2530	2530	2530	2530	0
359	20241008	132800	164204855	2530	2530	2530	2530	0
360	20241008	132700	164204855	2530	2530	2530	2530	0
361	20241008	132600	164204855	2530	2530	2530	2530	36
362	20241008	132500	164113775	2530	2530	2530	2530	0
363	20241008	132400	164113775	2530	2530	2530	2530	0
364	20241008	132300	164113775	2530	2530	2530	2530	0
365	20241008	132200	164113775	2530	2530	2530	2530	0
366	20241008	132100	164113775	2530	2530	2530	2530	0
367	20241008	132000	164113775	2530	2530	2535	2530	2002
368	20241008	131900	159048710	2530	2530	2530	2530	2014
369	20241008	131800	153953290	2535	2535	2535	2535	0
370	20241008	131700	153953290	2535	2535	2535	2535	0
371	20241008	131600	153953290	2535	2535	2535	2535	1
372	20241008	131500	153950755	2525	2525	2525	2525	0
373	20241008	131400	153950755	2525	2525	2525	2525	0
374	20241008	131300	153950755	2525	2525	2525	2525	0
375	20241008	131200	153950755	2525	2525	2525	2525	0
376	20241008	131100	153950755	2525	2525	2525	2525	0
377	20241008	131000	153950755	2525	2525	2525	2525	0
378	20241008	130900	153950755	2525	2525	2525	2525	0
379	20241008	130800	153950755	2525	2525	2525	2525	0
380	20241008	130700	153950755	2525	2525	2525	2525	0
381	20241008	130600	153950755	2525	2525	2525	2525	0
382	20241008	130500	153950755	2525	2525	2525	2525	0
383	20241008	130400	153950755	2525	2525	2525	2525	0
384	20241008	130300	153950755	2525	2525	2525	2525	0
385	20241008	130200	153950755	2525	2525	2525	2525	0
386	20241008	130100	153950755	2525	2525	2525	2525	110
387	20241008	130000	153673005	2525	2525	2525	2525	0
388	20241008	125900	153673005	2525	2525	2525	2525	0
389	20241008	125800	153673005	2525	2525	2525	2525	0
390	20241008	125700	153673005	2525	2525	2525	2525	0
391	20241008	125600	153673005	2525	2525	2525	2525	0
392	20241008	125500	153673005	2525	2525	2525	2525	0
393	20241008	125400	153673005	2525	2525	2525	2525	0
394	20241008	125300	153673005	2525	2525	2525	2525	0
395	20241008	125200	153673005	2525	2525	2525	2525	0
396	20241008	125100	153673005	2525	2535	2535	2525	56
397	20241008	125000	153531595	2525	2525	2525	2525	0
398	20241008	124900	153531595	2525	2525	2525	2525	2
399	20241008	124800	153526545	2535	2535	2535	2535	9
400	20241008	124700	153503730	2530	2530	2530	2530	0
401	20241008	124600	153503730	2530	2530	2530	2530	0
402	20241008	124500	153503730	2530	2530	2530	2530	0
403	20241008	124400	153503730	2530	2530	2530	2530	0
404	20241008	124300	153503730	2530	2530	2530	2530	0
405	20241008	124200	153503730	2530	2530	2530	2530	0
406	20241008	124100	153503730	2530	2530	2530	2530	0
407	20241008	124000	153503730	2530	2530	2530	2530	0
408	20241008	123900	153503730	2530	2530	2530	2530	0
409	20241008	123800	153503730	2530	2530	2530	2530	0
410	20241008	123700	153503730	2530	2530	2530	2530	0
411	20241008	123600	153503730	2530	2530	2530	2530	0
412	20241008	123500	153503730	2530	2530	2530	2530	0
413	20241008	123400	153503730	2530	2530	2530	2530	0
414	20241008	123300	153503730	2530	2530	2530	2530	0
415	20241008	123200	153503730	2530	2530	2530	2530	0
416	20241008	123100	153503730	2530	2530	2530	2530	0
417	20241008	123000	153503730	2530	2530	2530	2530	0
418	20241008	122900	153503730	2530	2530	2530	2530	0
419	20241008	122800	153503730	2530	2530	2530	2530	1
420	20241008	122700	153501200	2525	2525	2525	2525	0
421	20241008	122600	153501200	2525	2525	2525	2525	0
422	20241008	122500	153501200	2525	2525	2525	2525	0
423	20241008	122400	153501200	2525	2525	2525	2525	0
424	20241008	122300	153501200	2525	2525	2525	2525	0
425	20241008	122200	153501200	2525	2525	2525	2525	0
426	20241008	122100	153501200	2525	2525	2525	2525	0
427	20241008	122000	153501200	2525	2525	2525	2525	0
428	20241008	121900	153501200	2525	2525	2525	2525	0
429	20241008	121800	153501200	2525	2525	2525	2525	0
430	20241008	121700	153501200	2525	2525	2525	2525	0
431	20241008	121600	153501200	2525	2525	2525	2525	0
432	20241008	121500	153501200	2525	2525	2525	2525	0
433	20241008	121400	153501200	2525	2525	2525	2525	0
434	20241008	121300	153501200	2525	2525	2525	2525	0
435	20241008	121200	153501200	2525	2525	2525	2525	7
436	20241008	121100	153483525	2525	2525	2525	2525	0
437	20241008	121000	153483525	2525	2525	2525	2525	995
438	20241008	120900	150971150	2525	2525	2525	2525	0
439	20241008	120800	150971150	2525	2525	2525	2525	0
440	20241008	120700	150971150	2525	2525	2525	2525	0
441	20241008	120600	150971150	2525	2525	2525	2525	0
442	20241008	120500	150971150	2525	2525	2525	2525	0
443	20241008	120400	150971150	2525	2525	2525	2525	0
444	20241008	120300	150971150	2525	2525	2525	2525	0
445	20241008	120200	150971150	2525	2525	2525	2525	0
446	20241008	120100	150971150	2525	2525	2525	2525	1000
447	20241008	120000	148446150	2525	2525	2525	2525	0
448	20241008	115900	148446150	2525	2530	2530	2525	305
449	20241008	115800	147676015	2535	2535	2535	2535	0
450	20241008	115700	147676015	2535	2535	2535	2535	0
451	20241008	115600	147676015	2535	2535	2535	2535	0
452	20241008	115500	147676015	2535	2535	2535	2535	0
453	20241008	115400	147676015	2535	2535	2535	2535	0
454	20241008	115300	147676015	2535	2535	2535	2535	0
455	20241008	115200	147676015	2535	2535	2535	2535	0
456	20241008	115100	147676015	2535	2535	2535	2535	78
457	20241008	115000	147478285	2535	2535	2535	2535	0
458	20241008	114900	147478285	2535	2535	2535	2535	1
459	20241008	114800	147475750	2545	2545	2545	2545	0
460	20241008	114700	147475750	2545	2545	2545	2545	0
461	20241008	114600	147475750	2545	2545	2545	2545	257
462	20241008	114500	146821685	2545	2545	2545	2545	883
463	20241008	114400	144574450	2545	2545	2545	2545	0
464	20241008	114300	144574450	2545	2545	2545	2545	3
465	20241008	114200	144566815	2545	2540	2545	2540	2042
466	20241008	114100	139370425	2545	2545	2545	2545	0
467	20241008	114000	139370425	2545	2545	2545	2545	0
468	20241008	113900	139370425	2545	2545	2545	2545	0
469	20241008	113800	139370425	2545	2525	2545	2525	40
470	20241008	113700	139268645	2545	2545	2545	2545	0
471	20241008	113600	139268645	2545	2545	2545	2545	0
472	20241008	113500	139268645	2545	2545	2545	2545	0
473	20241008	113400	139268645	2545	2545	2545	2545	0
474	20241008	113300	139268645	2545	2535	2545	2535	2804
475	20241008	113200	132138860	2525	2525	2525	2525	0
476	20241008	113100	132138860	2525	2525	2525	2525	0
477	20241008	113000	132138860	2525	2525	2525	2525	0
478	20241008	112900	132138860	2525	2525	2525	2525	34
479	20241008	112800	132053010	2540	2535	2540	2535	396
480	20241008	112700	131048835	2525	2525	2525	2525	1033
481	20241008	112600	128440510	2525	2525	2525	2525	0
482	20241008	112500	128440510	2525	2525	2525	2525	0
483	20241008	112400	128440510	2525	2525	2525	2525	0
484	20241008	112300	128440510	2525	2525	2525	2525	1
485	20241008	112200	128437985	2530	2530	2530	2530	0
486	20241008	112100	128437985	2530	2530	2530	2530	1
487	20241008	112000	128435455	2530	2530	2530	2530	0
488	20241008	111900	128435455	2530	2525	2530	2525	4757
489	20241008	111800	116414005	2525	2525	2525	2525	2000
490	20241008	111700	111364005	2525	2525	2525	2525	0
491	20241008	111600	111364005	2525	2525	2525	2525	54
492	20241008	111500	111227655	2525	2525	2525	2525	554
493	20241008	111400	109828805	2525	2525	2525	2525	994
494	20241008	111300	107318955	2525	2525	2525	2525	1366
495	20241008	111200	103869805	2525	2525	2525	2525	12
496	20241008	111100	103839505	2525	2525	2525	2525	0
497	20241008	111000	103839505	2525	2525	2530	2525	42
498	20241008	110900	103733260	2525	2525	2525	2525	3119
499	20241008	110800	95857785	2510	2510	2510	2510	0
500	20241008	110700	95857785	2510	2510	2510	2510	0
501	20241008	110600	95857785	2510	2510	2510	2510	0
502	20241008	110500	95857785	2510	2510	2510	2510	0
503	20241008	110400	95857785	2510	2510	2510	2510	0
504	20241008	110300	95857785	2510	2510	2510	2510	0
505	20241008	110200	95857785	2510	2510	2510	2510	0
506	20241008	110100	95857785	2510	2510	2510	2510	200
507	20241008	110000	95355785	2510	2515	2515	2510	381
508	20241008	105900	94397740	2525	2525	2525	2525	0
509	20241008	105800	94397740	2525	2525	2525	2525	0
510	20241008	105700	94397740	2525	2525	2525	2525	0
511	20241008	105600	94397740	2525	2525	2525	2525	0
512	20241008	105500	94397740	2525	2525	2525	2525	0
513	20241008	105400	94397740	2525	2525	2525	2525	1
514	20241008	105300	94395215	2505	2505	2505	2505	0
515	20241008	105200	94395215	2505	2505	2505	2505	0
516	20241008	105100	94395215	2505	2505	2505	2505	0
517	20241008	105000	94395215	2505	2505	2505	2505	0
518	20241008	104900	94395215	2505	2505	2505	2505	0
519	20241008	104800	94395215	2505	2505	2505	2505	0
520	20241008	104700	94395215	2505	2505	2505	2505	0
521	20241008	104600	94395215	2505	2510	2525	2505	2138
522	20241008	104500	89005300	2510	2510	2510	2510	13
523	20241008	104400	88972670	2510	2515	2515	2510	11
524	20241008	104300	88945010	2520	2520	2520	2520	0
525	20241008	104200	88945010	2520	2520	2520	2520	0
526	20241008	104100	88945010	2520	2520	2520	2520	0
527	20241008	104000	88945010	2520	2520	2520	2520	26
528	20241008	103900	88879490	2510	2520	2520	2510	28
529	20241008	103800	88808940	2515	2515	2515	2515	150
530	20241008	103700	88431690	2520	2520	2520	2520	0
531	20241008	103600	88431690	2520	2520	2520	2520	924
532	20241008	103500	86103210	2505	2505	2505	2505	0
533	20241008	103400	86103210	2505	2505	2505	2505	0
534	20241008	103300	86103210	2505	2505	2505	2505	0
535	20241008	103200	86103210	2505	2505	2505	2505	0
536	20241008	103100	86103210	2505	2510	2510	2505	277
537	20241008	103000	85408780	2510	2510	2510	2510	0
538	20241008	102900	85408780	2510	2510	2510	2510	0
539	20241008	102800	85408780	2510	2510	2510	2510	0
540	20241008	102700	85408780	2510	2510	2510	2510	0
541	20241008	102600	85408780	2510	2520	2520	2510	11
542	20241008	102500	85381070	2520	2520	2520	2520	0
543	20241008	102400	85381070	2520	2520	2520	2520	0
544	20241008	102300	85381070	2520	2520	2520	2520	0
545	20241008	102200	85381070	2520	2520	2520	2520	0
546	20241008	102100	85381070	2520	2520	2520	2520	0
547	20241008	102000	85381070	2520	2520	2520	2520	1
548	20241008	101900	85378550	2505	2505	2505	2505	0
549	20241008	101800	85378550	2505	2505	2505	2505	0
550	20241008	101700	85378550	2505	2505	2505	2505	0
551	20241008	101600	85378550	2505	2505	2505	2505	0
552	20241008	101500	85378550	2505	2505	2505	2505	0
553	20241008	101400	85378550	2505	2505	2505	2505	0
554	20241008	101300	85378550	2505	2505	2505	2505	54
555	20241008	101200	85243280	2520	2520	2520	2520	0
556	20241008	101100	85243280	2520	2520	2520	2520	0
557	20241008	101000	85243280	2520	2520	2520	2520	0
558	20241008	100900	85243280	2520	2520	2520	2520	0
559	20241008	100800	85243280	2520	2520	2520	2520	0
560	20241008	100700	85243280	2520	2520	2520	2520	1
561	20241008	100600	85240760	2510	2505	2510	2505	879
562	20241008	100500	83034525	2500	2500	2500	2500	0
563	20241008	100400	83034525	2500	2500	2500	2500	0
564	20241008	100300	83034525	2500	2500	2500	2500	0
565	20241008	100200	83034525	2500	2500	2500	2500	0
566	20241008	100100	83034525	2500	2510	2510	2500	11
567	20241008	100000	83006925	2510	2510	2510	2510	0
568	20241008	095900	83006925	2510	2510	2510	2510	100
569	20241008	095800	82755925	2500	2500	2500	2500	0
570	20241008	095700	82755925	2500	2500	2500	2500	0
571	20241008	095600	82755925	2500	2500	2500	2500	0
572	20241008	095500	82755925	2500	2500	2500	2500	0
573	20241008	095400	82755925	2500	2500	2500	2500	60
574	20241008	095300	82605925	2505	2505	2505	2505	0
575	20241008	095200	82605925	2505	2505	2505	2505	0
576	20241008	095100	82605925	2505	2505	2505	2505	0
577	20241008	095000	82605925	2505	2505	2505	2505	10
578	20241008	094900	82580875	2510	2510	2510	2510	60
579	20241008	094800	82430275	2500	2500	2500	2500	0
580	20241008	094700	82430275	2500	2500	2500	2500	0
581	20241008	094600	82430275	2500	2500	2500	2500	0
582	20241008	094500	82430275	2500	2500	2500	2500	85
583	20241008	094400	82217775	2500	2500	2500	2500	0
584	20241008	094300	82217775	2500	2500	2500	2500	0
585	20241008	094200	82217775	2500	2500	2500	2500	0
586	20241008	094100	82217775	2500	2500	2500	2500	2
587	20241008	094000	82212775	2500	2500	2500	2500	20
588	20241008	093900	82162775	2520	2510	2520	2510	1000
589	20241008	093800	79648245	2510	2510	2510	2510	0
590	20241008	093700	79648245	2510	2510	2510	2510	0
591	20241008	093600	79648245	2510	2510	2510	2510	0
592	20241008	093500	79648245	2510	2500	2510	2500	101
593	20241008	093400	79395735	2500	2510	2510	2500	5
594	20241008	093300	79383195	2510	2500	2510	2500	35
595	20241008	093200	79295685	2500	2505	2505	2500	779
596	20241008	093100	77348130	2510	2510	2510	2510	1
597	20241008	093000	77345620	2510	2510	2510	2510	0
598	20241008	092900	77345620	2510	2510	2510	2510	0
599	20241008	092800	77345620	2510	2510	2510	2510	483
600	20241008	092700	76133290	2510	2510	2510	2510	0
601	20241008	092600	76133290	2510	2510	2510	2510	631
602	20241008	092500	74549480	2520	2515	2520	2515	998
603	20241008	092400	72037520	2510	2510	2510	2510	257
604	20241008	092300	71392450	2510	2510	2510	2510	1
605	20241008	092200	71389940	2510	2510	2510	2510	274
606	20241008	092100	70702200	2510	2510	2510	2510	0
607	20241008	092000	70702200	2510	2510	2510	2510	0
608	20241008	091900	70702200	2510	2510	2510	2510	0
609	20241008	091800	70702200	2510	2510	2510	2510	0
610	20241008	091700	70702200	2510	2500	2510	2500	638
611	20241008	091600	69106600	2505	2505	2505	2505	1798
612	20241008	091500	64602610	2520	2520	2520	2520	0
613	20241008	091400	64602610	2520	2520	2520	2520	201
614	20241008	091300	64096090	2525	2525	2525	2525	1
615	20241008	091200	64093565	2510	2520	2520	2505	755
616	20241008	091100	62191020	2520	2520	2520	2520	10010
617	20241008	091000	36965820	2520	2520	2520	2520	41
618	20241008	090900	36862500	2520	2520	2520	2520	1
619	20241008	090800	36859980	2510	2510	2510	2510	0
620	20241008	090700	36859980	2510	2515	2515	2510	9986
621	20241008	090600	11747690	2510	2500	2510	2500	748
622	20241008	090500	9872210	2500	2500	2500	2500	0
623	20241008	090400	9872210	2500	2500	2500	2500	0
624	20241008	090300	9872210	2500	2500	2500	2500	2181
625	20241008	090200	4419710	2500	2500	2500	2500	200
626	20241008	090100	3919710	2495	2495	2495	2495	203
627	20241008	090000	3413225	2500	2515	2515	2500	1359