KissMeData/058110/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194000	211243990	2505	2505	2505	2505	1045
3	20241011	193900	211243990	2505	2505	2505	2505	0
4	20241011	193800	211243990	2505	2505	2505	2505	0
5	20241011	193700	211243990	2505	2505	2505	2505	0
6	20241011	193600	211243990	2505	2505	2505	2505	0
7	20241011	193500	211243990	2505	2505	2505	2505	0
8	20241011	193400	211243990	2505	2505	2505	2505	0
9	20241011	193300	211243990	2505	2505	2505	2505	0
10	20241011	193200	211243990	2505	2505	2505	2505	0
11	20241011	193100	211243990	2505	2505	2505	2505	0
12	20241011	193000	211243990	2505	2505	2505	2505	0
13	20241011	192900	211243990	2505	2505	2505	2505	0
14	20241011	192800	211243990	2505	2505	2505	2505	0
15	20241011	192700	211243990	2505	2505	2505	2505	0
16	20241011	192600	211243990	2505	2505	2505	2505	0
17	20241011	192500	211243990	2505	2505	2505	2505	0
18	20241011	192400	211243990	2505	2505	2505	2505	0
19	20241011	192300	211243990	2505	2505	2505	2505	0
20	20241011	192200	211243990	2505	2505	2505	2505	0
21	20241011	192100	211243990	2505	2505	2505	2505	0
22	20241011	192000	211243990	2505	2505	2505	2505	0
23	20241011	191900	211243990	2505	2505	2505	2505	0
24	20241011	191800	211243990	2505	2505	2505	2505	0
25	20241011	191700	211243990	2505	2505	2505	2505	0
26	20241011	191600	211243990	2505	2505	2505	2505	0
27	20241011	191500	211243990	2505	2505	2505	2505	0
28	20241011	191400	211243990	2505	2505	2505	2505	0
29	20241011	191300	211243990	2505	2505	2505	2505	0
30	20241011	191200	211243990	2505	2505	2505	2505	0
31	20241011	191100	211243990	2505	2505	2505	2505	0
32	20241011	191000	211243990	2505	2505	2505	2505	1045
33	20241011	190900	211243990	2505	2505	2505	2505	0
34	20241011	190800	211243990	2505	2505	2505	2505	0
35	20241011	190700	211243990	2505	2505	2505	2505	0
36	20241011	190600	211243990	2505	2505	2505	2505	0
37	20241011	190500	211243990	2505	2505	2505	2505	0
38	20241011	190400	211243990	2505	2505	2505	2505	0
39	20241011	190300	211243990	2505	2505	2505	2505	0
40	20241011	190200	211243990	2505	2505	2505	2505	0
41	20241011	190100	211243990	2505	2505	2505	2505	0
42	20241011	190000	211243990	2505	2505	2505	2505	0
43	20241011	185900	211243990	2505	2505	2505	2505	0
44	20241011	185800	211243990	2505	2505	2505	2505	0
45	20241011	185700	211243990	2505	2505	2505	2505	0
46	20241011	185600	211243990	2505	2505	2505	2505	0
47	20241011	185500	211243990	2505	2505	2505	2505	0
48	20241011	185400	211243990	2505	2505	2505	2505	0
49	20241011	185300	211243990	2505	2505	2505	2505	0
50	20241011	185200	211243990	2505	2505	2505	2505	0
51	20241011	185100	211243990	2505	2505	2505	2505	0
52	20241011	185000	211243990	2505	2505	2505	2505	0
53	20241011	184900	211243990	2505	2505	2505	2505	0
54	20241011	184800	211243990	2505	2505	2505	2505	0
55	20241011	184700	211243990	2505	2505	2505	2505	0
56	20241011	184600	211243990	2505	2505	2505	2505	0
57	20241011	184500	211243990	2505	2505	2505	2505	0
58	20241011	184400	211243990	2505	2505	2505	2505	0
59	20241011	184300	211243990	2505	2505	2505	2505	0
60	20241011	184200	211243990	2505	2505	2505	2505	0
61	20241011	184100	211243990	2505	2505	2505	2505	0
62	20241011	184000	211243990	2505	2505	2505	2505	1045
63	20241011	183900	211243990	2505	2505	2505	2505	0
64	20241011	183800	211243990	2505	2505	2505	2505	0
65	20241011	183700	211243990	2505	2505	2505	2505	0
66	20241011	183600	211243990	2505	2505	2505	2505	0
67	20241011	183500	211243990	2505	2505	2505	2505	0
68	20241011	183400	211243990	2505	2505	2505	2505	0
69	20241011	183300	211243990	2505	2505	2505	2505	0
70	20241011	183200	211243990	2505	2505	2505	2505	0
71	20241011	183100	211243990	2505	2505	2505	2505	0
72	20241011	183000	211243990	2505	2505	2505	2505	0
73	20241011	182900	211243990	2505	2505	2505	2505	0
74	20241011	182800	211243990	2505	2505	2505	2505	0
75	20241011	182700	211243990	2505	2505	2505	2505	0
76	20241011	182600	211243990	2505	2505	2505	2505	0
77	20241011	182500	211243990	2505	2505	2505	2505	0
78	20241011	182400	211243990	2505	2505	2505	2505	0
79	20241011	182300	211243990	2505	2505	2505	2505	0
80	20241011	182200	211243990	2505	2505	2505	2505	0
81	20241011	182100	211243990	2505	2505	2505	2505	0
82	20241011	182000	211243990	2505	2505	2505	2505	0
83	20241011	181900	211243990	2505	2505	2505	2505	0
84	20241011	181800	211243990	2505	2505	2505	2505	0
85	20241011	181700	211243990	2505	2505	2505	2505	0
86	20241011	181600	211243990	2505	2505	2505	2505	0
87	20241011	181500	211243990	2505	2505	2505	2505	0
88	20241011	181400	211243990	2505	2505	2505	2505	0
89	20241011	181300	211243990	2505	2505	2505	2505	0
90	20241011	181200	211243990	2505	2505	2505	2505	0
91	20241011	181100	211243990	2505	2505	2505	2505	0
92	20241011	181000	211243990	2505	2505	2505	2505	1045
93	20241011	180900	211243990	2505	2505	2505	2505	0
94	20241011	180800	211243990	2505	2505	2505	2505	0
95	20241011	180700	211243990	2505	2505	2505	2505	0
96	20241011	180600	211243990	2505	2505	2505	2505	0
97	20241011	180500	211243990	2505	2505	2505	2505	0
98	20241011	180400	211243990	2505	2505	2505	2505	0
99	20241011	180300	211243990	2505	2505	2505	2505	0
100	20241011	180200	211243990	2505	2505	2505	2505	0
101	20241011	180100	211243990	2505	2505	2505	2505	0
102	20241011	180000	211243990	2505	2505	2505	2505	0
103	20241011	175900	211243990	2505	2505	2505	2505	0
104	20241011	175800	211243990	2505	2505	2505	2505	0
105	20241011	175700	211243990	2505	2505	2505	2505	0
106	20241011	175600	211243990	2505	2505	2505	2505	0
107	20241011	175500	211243990	2505	2505	2505	2505	0
108	20241011	175400	211243990	2505	2505	2505	2505	0
109	20241011	175300	211243990	2505	2505	2505	2505	0
110	20241011	175200	211243990	2505	2505	2505	2505	0
111	20241011	175100	211243990	2505	2505	2505	2505	0
112	20241011	175000	211243990	2505	2505	2505	2505	0
113	20241011	174900	211243990	2505	2505	2505	2505	0
114	20241011	174800	211243990	2505	2505	2505	2505	0
115	20241011	174700	211243990	2505	2505	2505	2505	0
116	20241011	174600	211243990	2505	2505	2505	2505	0
117	20241011	174500	211243990	2505	2505	2505	2505	0
118	20241011	174400	211243990	2505	2505	2505	2505	0
119	20241011	174300	211243990	2505	2505	2505	2505	0
120	20241011	174200	211243990	2505	2505	2505	2505	0
121	20241011	174100	211243990	2505	2505	2505	2505	0
122	20241011	174000	211243990	2505	2505	2505	2505	1045
123	20241011	173900	211243990	2505	2505	2505	2505	0
124	20241011	173800	211243990	2505	2505	2505	2505	0
125	20241011	173700	211243990	2505	2505	2505	2505	0
126	20241011	173600	211243990	2505	2505	2505	2505	0
127	20241011	173500	211243990	2505	2505	2505	2505	0
128	20241011	173400	211243990	2505	2505	2505	2505	0
129	20241011	173300	211243990	2505	2505	2505	2505	0
130	20241011	173200	211243990	2505	2505	2505	2505	0
131	20241011	173100	211243990	2505	2505	2505	2505	0
132	20241011	173000	211243990	2505	2505	2505	2505	0
133	20241011	172900	211243990	2505	2505	2505	2505	0
134	20241011	172800	211243990	2505	2505	2505	2505	0
135	20241011	172700	211243990	2505	2505	2505	2505	0
136	20241011	172600	211243990	2505	2505	2505	2505	0
137	20241011	172500	211243990	2505	2505	2505	2505	0
138	20241011	172400	211243990	2505	2505	2505	2505	0
139	20241011	172300	211243990	2505	2505	2505	2505	0
140	20241011	172200	211243990	2505	2505	2505	2505	0
141	20241011	172100	211243990	2505	2505	2505	2505	0
142	20241011	172000	211243990	2505	2505	2505	2505	0
143	20241011	171900	211243990	2505	2505	2505	2505	0
144	20241011	171800	211243990	2505	2505	2505	2505	0
145	20241011	171700	211243990	2505	2505	2505	2505	0
146	20241011	171600	211243990	2505	2505	2505	2505	0
147	20241011	171500	211243990	2505	2505	2505	2505	0
148	20241011	171400	211243990	2505	2505	2505	2505	0
149	20241011	171300	211243990	2505	2505	2505	2505	0
150	20241011	171200	211243990	2505	2505	2505	2505	0
151	20241011	171100	211243990	2505	2505	2505	2505	0
152	20241011	171000	211243990	2505	2505	2505	2505	1045
153	20241011	170900	211243990	2505	2505	2505	2505	0
154	20241011	170800	211243990	2505	2505	2505	2505	0
155	20241011	170700	211243990	2505	2505	2505	2505	0
156	20241011	170600	211243990	2505	2505	2505	2505	0
157	20241011	170500	211243990	2505	2505	2505	2505	0
158	20241011	170400	211243990	2505	2505	2505	2505	0
159	20241011	170300	211243990	2505	2505	2505	2505	0
160	20241011	170200	211243990	2505	2505	2505	2505	0
161	20241011	170100	211243990	2505	2505	2505	2505	0
162	20241011	170000	211243990	2505	2505	2505	2505	0
163	20241011	165900	211243990	2505	2505	2505	2505	0
164	20241011	165800	211243990	2505	2505	2505	2505	0
165	20241011	165700	211243990	2505	2505	2505	2505	0
166	20241011	165600	211243990	2505	2505	2505	2505	0
167	20241011	165500	211243990	2505	2505	2505	2505	0
168	20241011	165400	211243990	2505	2505	2505	2505	0
169	20241011	165300	211243990	2505	2505	2505	2505	0
170	20241011	165200	211243990	2505	2505	2505	2505	0
171	20241011	165100	211243990	2505	2505	2505	2505	0
172	20241011	165000	211243990	2505	2505	2505	2505	0
173	20241011	164900	211243990	2505	2505	2505	2505	0
174	20241011	164800	211243990	2505	2505	2505	2505	0
175	20241011	164700	211243990	2505	2505	2505	2505	0
176	20241011	164600	211243990	2505	2505	2505	2505	0
177	20241011	164500	211243990	2505	2505	2505	2505	0
178	20241011	164400	211243990	2505	2505	2505	2505	0
179	20241011	164300	211243990	2505	2505	2505	2505	0
180	20241011	164200	211243990	2505	2505	2505	2505	0
181	20241011	164100	211243990	2505	2505	2505	2505	0
182	20241011	164000	211243990	2505	2505	2505	2505	1045
183	20241011	163900	211243990	2505	2505	2505	2505	0
184	20241011	163800	211243990	2505	2505	2505	2505	0
185	20241011	163700	211243990	2505	2505	2505	2505	0
186	20241011	163600	211243990	2505	2505	2505	2505	0
187	20241011	163500	211243990	2505	2505	2505	2505	0
188	20241011	163400	211243990	2505	2505	2505	2505	0
189	20241011	163300	211243990	2505	2505	2505	2505	0
190	20241011	163200	211243990	2505	2505	2505	2505	0
191	20241011	163100	211243990	2505	2505	2505	2505	0
192	20241011	163000	211243990	2505	2505	2505	2505	0
193	20241011	162900	211243990	2505	2505	2505	2505	0
194	20241011	162800	211243990	2505	2505	2505	2505	0
195	20241011	162700	211243990	2505	2505	2505	2505	0
196	20241011	162600	211243990	2505	2505	2505	2505	0
197	20241011	162500	211243990	2505	2505	2505	2505	0
198	20241011	162400	211243990	2505	2505	2505	2505	0
199	20241011	162300	211243990	2505	2505	2505	2505	0
200	20241011	162200	211243990	2505	2505	2505	2505	0
201	20241011	162100	211243990	2505	2505	2505	2505	0
202	20241011	162000	211243990	2505	2505	2505	2505	0
203	20241011	161900	211243990	2505	2505	2505	2505	0
204	20241011	161800	211243990	2505	2505	2505	2505	0
205	20241011	161700	211243990	2505	2505	2505	2505	0
206	20241011	161600	211243990	2505	2505	2505	2505	0
207	20241011	161500	211243990	2505	2505	2505	2505	0
208	20241011	161400	211243990	2505	2505	2505	2505	0
209	20241011	161300	211243990	2505	2505	2505	2505	0
210	20241011	161200	211243990	2505	2505	2505	2505	0
211	20241011	161100	211243990	2505	2505	2505	2505	0
212	20241011	161000	211243990	2505	2505	2505	2505	1045
213	20241011	160900	211243990	2505	2505	2505	2505	0
214	20241011	160800	211243990	2505	2505	2505	2505	0
215	20241011	160700	211243990	2505	2505	2505	2505	0
216	20241011	160600	211243990	2505	2505	2505	2505	0
217	20241011	160500	211243990	2505	2505	2505	2505	0
218	20241011	160400	211243990	2505	2505	2505	2505	0
219	20241011	160300	211243990	2505	2505	2505	2505	0
220	20241011	160200	211243990	2505	2505	2505	2505	0
221	20241011	160100	211243990	2505	2505	2505	2505	0
222	20241011	160000	211243990	2505	2505	2505	2505	0
223	20241011	155900	211243990	2505	2505	2505	2505	0
224	20241011	155800	211243990	2505	2505	2505	2505	0
225	20241011	155700	211243990	2505	2505	2505	2505	0
226	20241011	155600	211243990	2505	2505	2505	2505	0
227	20241011	155500	211243990	2505	2505	2505	2505	0
228	20241011	155400	211243990	2505	2505	2505	2505	0
229	20241011	155300	211243990	2505	2505	2505	2505	0
230	20241011	155200	211243990	2505	2505	2505	2505	0
231	20241011	155100	211243990	2505	2505	2505	2505	0
232	20241011	155000	211243990	2505	2505	2505	2505	0
233	20241011	154900	211243990	2505	2505	2505	2505	0
234	20241011	154800	211243990	2505	2505	2505	2505	0
235	20241011	154700	211243990	2505	2505	2505	2505	0
236	20241011	154600	211243990	2505	2505	2505	2505	0
237	20241011	154500	211243990	2505	2505	2505	2505	0
238	20241011	154400	211243990	2505	2505	2505	2505	0
239	20241011	154300	211243990	2505	2505	2505	2505	0
240	20241011	154200	211243990	2505	2505	2505	2505	0
241	20241011	154100	211243990	2505	2505	2505	2505	0
242	20241011	154000	211243990	2505	2505	2505	2505	1045
243	20241011	153900	211243990	2505	2505	2505	2505	0
244	20241011	153800	211243990	2505	2505	2505	2505	0
245	20241011	153700	211243990	2505	2505	2505	2505	0
246	20241011	153600	211243990	2505	2505	2505	2505	0
247	20241011	153500	211243990	2505	2505	2505	2505	0
248	20241011	153400	211243990	2505	2505	2505	2505	0
249	20241011	153300	211243990	2505	2505	2505	2505	0
250	20241011	153200	211243990	2505	2505	2505	2505	0
251	20241011	153100	211243990	2505	2505	2505	2505	0
252	20241011	153000	211243990	2505	2505	2505	2505	1045
253	20241011	152900	208626265	2505	2505	2505	2505	0
254	20241011	152800	208626265	2505	2505	2505	2505	0
255	20241011	152700	208626265	2505	2505	2505	2505	0
256	20241011	152600	208626265	2505	2505	2505	2505	0
257	20241011	152500	208626265	2505	2505	2505	2505	0
258	20241011	152400	208626265	2505	2505	2505	2505	0
259	20241011	152300	208626265	2505	2505	2505	2505	0
260	20241011	152200	208626265	2505	2505	2505	2505	0
261	20241011	152100	208626265	2505	2505	2505	2505	0
262	20241011	152000	208626265	2505	2505	2505	2505	0
263	20241011	151900	208626265	2505	2520	2520	2505	1211
264	20241011	151800	205589290	2515	2515	2515	2515	4
265	20241011	151700	205579230	2515	2510	2515	2510	22
266	20241011	151600	205524000	2520	2520	2520	2520	0
267	20241011	151500	205524000	2520	2520	2520	2520	0
268	20241011	151400	205524000	2520	2520	2520	2520	100
269	20241011	151300	205272000	2510	2510	2510	2510	0
270	20241011	151200	205272000	2510	2515	2515	2510	762
271	20241011	151100	203355580	2505	2505	2505	2505	1
272	20241011	151000	203353075	2505	2510	2510	2505	81
273	20241011	150900	203149775	2510	2515	2515	2510	488
274	20241011	150800	201923250	2515	2515	2515	2515	0
275	20241011	150700	201923250	2515	2515	2515	2515	0
276	20241011	150600	201923250	2515	2515	2515	2515	0
277	20241011	150500	201923250	2515	2515	2515	2515	0
278	20241011	150400	201923250	2515	2520	2520	2515	12
279	20241011	150300	201893015	2515	2520	2520	2515	151
280	20241011	150200	201512500	2515	2515	2515	2515	0
281	20241011	150100	201512500	2515	2510	2515	2510	226
282	20241011	150000	200944115	2515	2510	2515	2510	371
283	20241011	145900	200011055	2515	2515	2515	2515	0
284	20241011	145800	200011055	2515	2515	2515	2515	29
285	20241011	145700	199938120	2510	2510	2510	2510	0
286	20241011	145600	199938120	2510	2510	2510	2510	0
287	20241011	145500	199938120	2510	2510	2510	2510	0
288	20241011	145400	199938120	2510	2510	2510	2510	143
289	20241011	145300	199579190	2505	2505	2505	2505	0
290	20241011	145200	199579190	2505	2505	2505	2505	0
291	20241011	145100	199579190	2505	2505	2505	2505	0
292	20241011	145000	199579190	2505	2505	2505	2505	55
293	20241011	144900	199441415	2500	2500	2500	2500	0
294	20241011	144800	199441415	2500	2500	2500	2500	0
295	20241011	144700	199441415	2500	2500	2500	2500	0
296	20241011	144600	199441415	2500	2500	2500	2500	0
297	20241011	144500	199441415	2500	2500	2500	2500	0
298	20241011	144400	199441415	2500	2505	2505	2500	322
299	20241011	144300	198634815	2500	2500	2500	2500	1
300	20241011	144200	198632315	2505	2505	2505	2505	0
301	20241011	144100	198632315	2505	2505	2505	2505	400
302	20241011	144000	197630315	2505	2505	2505	2505	806
303	20241011	143900	195611285	2510	2510	2510	2510	0
304	20241011	143800	195611285	2510	2510	2510	2510	0
305	20241011	143700	195611285	2510	2510	2510	2510	20
306	20241011	143600	195561085	2510	2510	2510	2510	0
307	20241011	143500	195561085	2510	2510	2510	2510	1
308	20241011	143400	195558575	2505	2505	2505	2505	0
309	20241011	143300	195558575	2505	2505	2505	2505	0
310	20241011	143200	195558575	2505	2505	2505	2505	0
311	20241011	143100	195558575	2505	2515	2515	2505	91
312	20241011	143000	195330605	2510	2510	2510	2510	286
313	20241011	142900	194612745	2510	2510	2510	2510	0
314	20241011	142800	194612745	2510	2510	2510	2510	0
315	20241011	142700	194612745	2510	2510	2510	2510	0
316	20241011	142600	194612745	2510	2515	2515	2510	600
317	20241011	142500	193106740	2515	2515	2515	2515	0
318	20241011	142400	193106740	2515	2515	2515	2515	0
319	20241011	142300	193106740	2515	2515	2515	2515	1
320	20241011	142200	193104225	2510	2510	2510	2510	0
321	20241011	142100	193104225	2510	2510	2510	2510	0
322	20241011	142000	193104225	2510	2510	2510	2510	0
323	20241011	141900	193104225	2510	2510	2510	2510	0
324	20241011	141800	193104225	2510	2510	2510	2510	23
325	20241011	141700	193046495	2520	2520	2520	2520	0
326	20241011	141600	193046495	2520	2520	2520	2520	0
327	20241011	141500	193046495	2520	2520	2520	2520	0
328	20241011	141400	193046495	2520	2520	2520	2520	80
329	20241011	141300	192844895	2520	2520	2520	2520	20
330	20241011	141200	192794495	2525	2525	2525	2525	0
331	20241011	141100	192794495	2525	2525	2525	2525	0
332	20241011	141000	192794495	2525	2520	2525	2520	10
333	20241011	140900	192769285	2520	2520	2520	2520	120
334	20241011	140800	192466885	2525	2525	2525	2525	1
335	20241011	140700	192464360	2510	2510	2510	2510	0
336	20241011	140600	192464360	2510	2510	2510	2510	0
337	20241011	140500	192464360	2510	2510	2510	2510	0
338	20241011	140400	192464360	2510	2515	2515	2510	200
339	20241011	140300	191961595	2525	2525	2525	2525	0
340	20241011	140200	191961595	2525	2525	2525	2525	0
341	20241011	140100	191961595	2525	2525	2525	2525	310
342	20241011	140000	191178845	2525	2525	2525	2525	2
343	20241011	135900	191173795	2525	2525	2525	2525	0
344	20241011	135800	191173795	2525	2525	2525	2525	590
345	20241011	135700	189684045	2525	2525	2525	2525	300
346	20241011	135600	188926545	2525	2525	2525	2525	400
347	20241011	135500	187916545	2515	2515	2515	2515	0
348	20241011	135400	187916545	2515	2515	2515	2515	18
349	20241011	135300	187871275	2525	2525	2525	2525	0
350	20241011	135200	187871275	2525	2525	2525	2525	1
351	20241011	135100	187868750	2520	2520	2520	2520	0
352	20241011	135000	187868750	2520	2520	2520	2520	900
353	20241011	134900	185600750	2520	2520	2520	2520	20
354	20241011	134800	185550350	2525	2525	2525	2525	0
355	20241011	134700	185550350	2525	2525	2525	2525	0
356	20241011	134600	185550350	2525	2525	2525	2525	1
357	20241011	134500	185547825	2525	2525	2525	2525	1
358	20241011	134400	185545300	2520	2520	2520	2520	0
359	20241011	134300	185545300	2520	2520	2520	2520	107
360	20241011	134200	185275660	2510	2510	2510	2510	0
361	20241011	134100	185275660	2510	2510	2510	2510	0
362	20241011	134000	185275660	2510	2510	2510	2510	0
363	20241011	133900	185275660	2510	2510	2510	2510	0
364	20241011	133800	185275660	2510	2510	2510	2510	0
365	20241011	133700	185275660	2510	2510	2510	2510	0
366	20241011	133600	185275660	2510	2510	2510	2510	0
367	20241011	133500	185275660	2510	2510	2510	2510	0
368	20241011	133400	185275660	2510	2510	2510	2510	0
369	20241011	133300	185275660	2510	2510	2510	2510	0
370	20241011	133200	185275660	2510	2510	2510	2510	0
371	20241011	133100	185275660	2510	2510	2510	2510	2841
372	20241011	133000	178144750	2525	2525	2525	2525	809
373	20241011	132900	176102025	2525	2525	2525	2525	130
374	20241011	132800	175773775	2525	2525	2525	2525	0
375	20241011	132700	175773775	2525	2525	2525	2525	71
376	20241011	132600	175594500	2525	2525	2525	2525	1001
377	20241011	132500	173066975	2520	2520	2520	2520	0
378	20241011	132400	173066975	2520	2520	2520	2520	1000
379	20241011	132300	170546975	2520	2515	2520	2515	500
380	20241011	132200	169287555	2515	2515	2515	2515	500
381	20241011	132100	168030055	2515	2515	2515	2515	0
382	20241011	132000	168030055	2515	2515	2515	2515	6
383	20241011	131900	168014965	2525	2525	2525	2525	0
384	20241011	131800	168014965	2525	2525	2525	2525	0
385	20241011	131700	168014965	2525	2525	2525	2525	0
386	20241011	131600	168014965	2525	2525	2525	2525	0
387	20241011	131500	168014965	2525	2525	2525	2525	0
388	20241011	131400	168014965	2525	2525	2525	2525	1
389	20241011	131300	168012440	2530	2530	2530	2530	0
390	20241011	131200	168012440	2530	2530	2530	2530	0
391	20241011	131100	168012440	2530	2530	2530	2530	0
392	20241011	131000	168012440	2530	2530	2530	2530	0
393	20241011	130900	168012440	2530	2530	2530	2530	0
394	20241011	130800	168012440	2530	2530	2530	2530	0
395	20241011	130700	168012440	2530	2530	2530	2530	1200
396	20241011	130600	164976440	2530	2530	2530	2530	0
397	20241011	130500	164976440	2530	2530	2530	2530	1
398	20241011	130400	164973910	2510	2510	2510	2510	0
399	20241011	130300	164973910	2510	2520	2520	2510	1986
400	20241011	130200	159982710	2525	2525	2525	2525	80
401	20241011	130100	159780710	2520	2520	2520	2520	0
402	20241011	130000	159780710	2520	2520	2520	2520	0
403	20241011	125900	159780710	2520	2520	2520	2520	0
404	20241011	125800	159780710	2520	2520	2520	2520	0
405	20241011	125700	159780710	2520	2520	2520	2520	0
406	20241011	125600	159780710	2520	2520	2520	2520	0
407	20241011	125500	159780710	2520	2520	2520	2520	2000
408	20241011	125400	154740710	2520	2520	2520	2520	0
409	20241011	125300	154740710	2520	2520	2520	2520	39
410	20241011	125200	154642430	2520	2520	2520	2520	0
411	20241011	125100	154642430	2520	2520	2520	2520	0
412	20241011	125000	154642430	2520	2520	2520	2520	1
413	20241011	124900	154639910	2515	2515	2515	2515	0
414	20241011	124800	154639910	2515	2515	2515	2515	0
415	20241011	124700	154639910	2515	2515	2515	2515	0
416	20241011	124600	154639910	2515	2515	2515	2515	0
417	20241011	124500	154639910	2515	2515	2515	2515	0
418	20241011	124400	154639910	2515	2515	2515	2515	0
419	20241011	124300	154639910	2515	2515	2515	2515	0
420	20241011	124200	154639910	2515	2515	2515	2515	0
421	20241011	124100	154639910	2515	2515	2515	2515	1078
422	20241011	124000	151928740	2525	2525	2525	2525	0
423	20241011	123900	151928740	2525	2525	2525	2525	0
424	20241011	123800	151928740	2525	2525	2525	2525	0
425	20241011	123700	151928740	2525	2525	2525	2525	0
426	20241011	123600	151928740	2525	2525	2525	2525	0
427	20241011	123500	151928740	2525	2525	2525	2525	0
428	20241011	123400	151928740	2525	2525	2525	2525	5
429	20241011	123300	151916115	2525	2525	2525	2525	70
430	20241011	123200	151739365	2525	2525	2525	2525	0
431	20241011	123100	151739365	2525	2525	2525	2525	0
432	20241011	123000	151739365	2525	2520	2525	2520	26
433	20241011	122900	151673765	2530	2530	2530	2530	0
434	20241011	122800	151673765	2530	2530	2530	2530	0
435	20241011	122700	151673765	2530	2520	2530	2520	68
436	20241011	122600	151502340	2515	2515	2515	2515	0
437	20241011	122500	151502340	2515	2515	2515	2515	0
438	20241011	122400	151502340	2515	2515	2515	2515	0
439	20241011	122300	151502340	2515	2515	2515	2515	0
440	20241011	122200	151502340	2515	2515	2515	2515	112
441	20241011	122100	151220660	2515	2515	2515	2515	0
442	20241011	122000	151220660	2515	2515	2515	2515	0
443	20241011	121900	151220660	2515	2515	2515	2515	200
444	20241011	121800	150717660	2515	2515	2515	2515	0
445	20241011	121700	150717660	2515	2515	2515	2515	0
446	20241011	121600	150717660	2515	2515	2515	2515	0
447	20241011	121500	150717660	2515	2515	2515	2515	135
448	20241011	121400	150378135	2520	2520	2520	2520	889
449	20241011	121300	148137855	2525	2525	2525	2525	1
450	20241011	121200	148135330	2525	2520	2525	2520	663
451	20241011	121100	146464070	2535	2535	2535	2535	0
452	20241011	121000	146464070	2535	2535	2535	2535	0
453	20241011	120900	146464070	2535	2535	2535	2535	0
454	20241011	120800	146464070	2535	2530	2535	2530	1677
455	20241011	120700	142213875	2520	2520	2520	2520	0
456	20241011	120600	142213875	2520	2520	2520	2520	100
457	20241011	120500	141961875	2530	2530	2530	2530	10
458	20241011	120400	141936575	2540	2540	2540	2540	0
459	20241011	120300	141936575	2540	2540	2540	2540	0
460	20241011	120200	141936575	2540	2540	2540	2540	0
461	20241011	120100	141936575	2540	2540	2540	2540	1
462	20241011	120000	141934035	2540	2540	2540	2540	2
463	20241011	115900	141928955	2540	2540	2540	2540	4
464	20241011	115800	141918795	2525	2525	2525	2525	400
465	20241011	115700	140908795	2510	2510	2510	2510	0
466	20241011	115600	140908795	2510	2510	2510	2510	0
467	20241011	115500	140908795	2510	2510	2510	2510	1
468	20241011	115400	140906285	2510	2510	2510	2510	0
469	20241011	115300	140906285	2510	2515	2515	2510	459
470	20241011	115200	139753100	2515	2515	2515	2515	0
471	20241011	115100	139753100	2515	2515	2515	2515	0
472	20241011	115000	139753100	2515	2515	2515	2515	0
473	20241011	114900	139753100	2515	2515	2515	2515	1000
474	20241011	114800	137238100	2515	2515	2515	2515	0
475	20241011	114700	137238100	2515	2515	2515	2515	100
476	20241011	114600	136986600	2525	2525	2525	2525	0
477	20241011	114500	136986600	2525	2525	2525	2525	5
478	20241011	114400	136973975	2525	2520	2525	2520	75
479	20241011	114300	136784605	2525	2520	2525	2520	13
480	20241011	114200	136751785	2510	2510	2510	2510	0
481	20241011	114100	136751785	2510	2510	2510	2510	0
482	20241011	114000	136751785	2510	2510	2510	2510	0
483	20241011	113900	136751785	2510	2510	2510	2510	1
484	20241011	113800	136749275	2525	2520	2525	2520	1885
485	20241011	113700	131990335	2505	2525	2525	2505	11712
486	20241011	113600	102584055	2530	2530	2530	2525	1774
487	20241011	113500	98098835	2530	2530	2530	2530	1201
488	20241011	113400	95060305	2535	2535	2535	2535	2250
489	20241011	113300	89356555	2540	2540	2540	2540	0
490	20241011	113200	89356555	2540	2540	2540	2540	51
491	20241011	113100	89227015	2545	2545	2545	2545	10
492	20241011	113000	89201565	2555	2555	2555	2555	0
493	20241011	112900	89201565	2555	2555	2555	2555	0
494	20241011	112800	89201565	2555	2555	2555	2540	514
495	20241011	112700	87894955	2555	2555	2555	2555	0
496	20241011	112600	87894955	2555	2555	2555	2555	18
497	20241011	112500	87848965	2560	2560	2560	2560	0
498	20241011	112400	87848965	2560	2560	2560	2560	0
499	20241011	112300	87848965	2560	2560	2560	2560	0
500	20241011	112200	87848965	2560	2560	2560	2560	0
501	20241011	112100	87848965	2560	2560	2560	2560	0
502	20241011	112000	87848965	2560	2560	2560	2560	0
503	20241011	111900	87848965	2560	2560	2560	2560	0
504	20241011	111800	87848965	2560	2560	2560	2560	0
505	20241011	111700	87848965	2560	2560	2560	2560	0
506	20241011	111600	87848965	2560	2555	2560	2555	2
507	20241011	111500	87843850	2540	2540	2540	2540	0
508	20241011	111400	87843850	2540	2540	2540	2540	0
509	20241011	111300	87843850	2540	2540	2540	2540	0
510	20241011	111200	87843850	2540	2540	2540	2540	1987
511	20241011	111100	82796870	2560	2560	2560	2560	169
512	20241011	111000	82364230	2560	2540	2560	2540	11
513	20241011	110900	82336090	2540	2550	2550	2540	24
514	20241011	110800	82275050	2565	2565	2565	2565	0
515	20241011	110700	82275050	2565	2565	2565	2565	0
516	20241011	110600	82275050	2565	2565	2565	2565	0
517	20241011	110500	82275050	2565	2565	2565	2565	0
518	20241011	110400	82275050	2565	2565	2565	2565	20
519	20241011	110300	82223750	2560	2560	2560	2560	0
520	20241011	110200	82223750	2560	2560	2560	2560	100
521	20241011	110100	81967750	2570	2570	2570	2570	0
522	20241011	110000	81967750	2570	2570	2570	2570	0
523	20241011	105900	81967750	2570	2570	2570	2570	0
524	20241011	105800	81967750	2570	2570	2570	2570	0
525	20241011	105700	81967750	2570	2570	2570	2570	0
526	20241011	105600	81967750	2570	2570	2570	2570	0
527	20241011	105500	81967750	2570	2570	2570	2570	0
528	20241011	105400	81967750	2570	2570	2570	2570	0
529	20241011	105300	81967750	2570	2570	2570	2570	0
530	20241011	105200	81967750	2570	2570	2570	2570	0
531	20241011	105100	81967750	2570	2570	2570	2570	0
532	20241011	105000	81967750	2570	2570	2570	2570	865
533	20241011	104900	79744700	2570	2560	2570	2560	40
534	20241011	104800	79642290	2540	2575	2575	2540	1761
535	20241011	104700	75159005	2555	2555	2555	2555	0
536	20241011	104600	75159005	2555	2555	2555	2555	0
537	20241011	104500	75159005	2555	2555	2555	2555	500
538	20241011	104400	73881505	2550	2555	2555	2550	1500
539	20241011	104300	70052955	2545	2545	2545	2545	0
540	20241011	104200	70052955	2545	2545	2545	2545	0
541	20241011	104100	70052955	2545	2545	2545	2545	0
542	20241011	104000	70052955	2545	2550	2550	2545	39
543	20241011	103900	69953595	2540	2565	2565	2535	4291
544	20241011	103800	59016975	2565	2565	2565	2565	0
545	20241011	103700	59016975	2565	2565	2565	2565	200
546	20241011	103600	58503975	2565	2565	2565	2565	0
547	20241011	103500	58503975	2565	2565	2565	2565	1
548	20241011	103400	58501410	2570	2570	2570	2570	0
549	20241011	103300	58501410	2570	2570	2570	2570	0
550	20241011	103200	58501410	2570	2570	2570	2570	0
551	20241011	103100	58501410	2570	2570	2570	2570	0
552	20241011	103000	58501410	2570	2570	2570	2570	192
553	20241011	102900	58007970	2565	2575	2575	2565	70
554	20241011	102800	57828005	2575	2575	2575	2575	0
555	20241011	102700	57828005	2575	2575	2575	2575	0
556	20241011	102600	57828005	2575	2575	2575	2575	81
557	20241011	102500	57619430	2575	2575	2575	2575	0
558	20241011	102400	57619430	2575	2575	2575	2575	0
559	20241011	102300	57619430	2575	2575	2575	2575	0
560	20241011	102200	57619430	2575	2575	2575	2575	0
561	20241011	102100	57619430	2575	2575	2575	2575	5
562	20241011	102000	57606555	2575	2575	2575	2575	52
563	20241011	101900	57472655	2580	2580	2580	2580	24
564	20241011	101800	57410735	2580	2580	2580	2580	155
565	20241011	101700	57010835	2580	2580	2580	2580	500
566	20241011	101600	55720835	2580	2580	2580	2580	0
567	20241011	101500	55720835	2580	2580	2580	2580	3
568	20241011	101400	55713095	2595	2595	2595	2595	0
569	20241011	101300	55713095	2595	2595	2595	2595	0
570	20241011	101200	55713095	2595	2595	2595	2595	0
571	20241011	101100	55713095	2595	2595	2595	2595	0
572	20241011	101000	55713095	2595	2595	2595	2595	0
573	20241011	100900	55713095	2595	2595	2595	2595	0
574	20241011	100800	55713095	2595	2595	2595	2595	0
575	20241011	100700	55713095	2595	2595	2595	2595	1
576	20241011	100600	55710500	2605	2605	2605	2605	0
577	20241011	100500	55710500	2605	2590	2605	2590	151
578	20241011	100400	55317760	2610	2610	2610	2610	0
579	20241011	100300	55317760	2610	2610	2610	2610	0
580	20241011	100200	55317760	2610	2595	2610	2595	200
581	20241011	100100	54796300	2600	2600	2600	2600	25
582	20241011	100000	54731300	2595	2585	2595	2585	215
583	20241011	095900	54175375	2595	2595	2595	2595	0
584	20241011	095800	54175375	2595	2595	2595	2595	0
585	20241011	095700	54175375	2595	2595	2595	2595	1
586	20241011	095600	54172780	2585	2590	2590	2585	304
587	20241011	095500	53385440	2590	2590	2590	2590	0
588	20241011	095400	53385440	2590	2590	2590	2590	224
589	20241011	095300	52805280	2595	2595	2595	2595	0
590	20241011	095200	52805280	2595	2595	2595	2595	1
591	20241011	095100	52802685	2590	2590	2590	2590	0
592	20241011	095000	52802685	2590	2590	2590	2590	0
593	20241011	094900	52802685	2590	2590	2590	2590	0
594	20241011	094800	52802685	2590	2590	2590	2590	0
595	20241011	094700	52802685	2590	2590	2590	2590	13
596	20241011	094600	52769015	2590	2590	2590	2590	96
597	20241011	094500	52520375	2595	2595	2595	2595	1
598	20241011	094400	52517780	2590	2590	2590	2590	0
599	20241011	094300	52517780	2590	2590	2590	2590	587
600	20241011	094200	50997450	2590	2590	2590	2590	11
601	20241011	094100	50968960	2590	2590	2590	2590	0
602	20241011	094000	50968960	2590	2590	2590	2590	2
603	20241011	093900	50963780	2590	2585	2590	2585	318
604	20241011	093800	50141660	2590	2590	2590	2590	472
605	20241011	093700	48919180	2590	2590	2590	2590	385
606	20241011	093600	47922030	2600	2610	2610	2600	622
607	20241011	093500	46304240	2615	2615	2615	2615	0
608	20241011	093400	46304240	2615	2615	2615	2615	0
609	20241011	093300	46304240	2615	2610	2615	2610	25
610	20241011	093200	46238985	2615	2615	2615	2615	12
611	20241011	093100	46207605	2610	2610	2610	2610	221
612	20241011	093000	45630795	2610	2610	2610	2610	0
613	20241011	092900	45630795	2610	2610	2610	2610	54
614	20241011	092800	45489855	2610	2610	2610	2610	0
615	20241011	092700	45489855	2610	2610	2610	2610	0
616	20241011	092600	45489855	2610	2610	2610	2610	1
617	20241011	092500	45487245	2600	2600	2600	2600	500
618	20241011	092400	44187245	2600	2600	2600	2600	14
619	20241011	092300	44150845	2600	2600	2600	2600	0
620	20241011	092200	44150845	2600	2600	2600	2600	0
621	20241011	092100	44150845	2600	2610	2610	2600	4
622	20241011	092000	44140435	2605	2605	2605	2605	228
623	20241011	091900	43546495	2610	2610	2610	2610	0
624	20241011	091800	43546495	2610	2625	2625	2610	202
625	20241011	091700	43019250	2625	2620	2625	2620	27
626	20241011	091600	42948490	2610	2610	2610	2610	0
627	20241011	091500	42948490	2610	2610	2610	2610	470
628	20241011	091400	41721790	2605	2600	2605	2600	102
629	20241011	091300	41456580	2605	2605	2605	2605	0
630	20241011	091200	41456580	2605	2600	2605	2600	80
631	20241011	091100	41248430	2600	2600	2600	2600	24
632	20241011	091000	41186030	2600	2600	2600	2600	25
633	20241011	090900	41121030	2600	2600	2600	2600	50
634	20241011	090800	40991030	2600	2600	2600	2600	0
635	20241011	090700	40991030	2600	2600	2600	2600	0
636	20241011	090600	40991030	2600	2620	2625	2600	639
637	20241011	090500	39314645	2620	2595	2620	2595	745
638	20241011	090400	37365130	2595	2595	2595	2595	1
639	20241011	090300	37362535	2590	2585	2590	2560	14286
640	20241011	090200	780670	2585	2585	2585	2585	0
641	20241011	090100	780670	2585	2585	2585	2585	236
642	20241011	090000	170610	2585	2585	2585	2585	66