KissMeData/225220/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204800	173057505	2980	2980	2980	2980	1268
3	20241010	204700	173057505	2980	2980	2980	2980	0
4	20241010	204600	173057505	2980	2980	2980	2980	0
5	20241010	204500	173057505	2980	2980	2980	2980	0
6	20241010	204400	173057505	2980	2980	2980	2980	0
7	20241010	204300	173057505	2980	2980	2980	2980	0
8	20241010	204200	173057505	2980	2980	2980	2980	0
9	20241010	204100	173057505	2980	2980	2980	2980	0
10	20241010	204000	173057505	2980	2980	2980	2980	0
11	20241010	203900	173057505	2980	2980	2980	2980	0
12	20241010	203800	173057505	2980	2980	2980	2980	0
13	20241010	203700	173057505	2980	2980	2980	2980	0
14	20241010	203600	173057505	2980	2980	2980	2980	0
15	20241010	203500	173057505	2980	2980	2980	2980	0
16	20241010	203400	173057505	2980	2980	2980	2980	0
17	20241010	203300	173057505	2980	2980	2980	2980	0
18	20241010	203200	173057505	2980	2980	2980	2980	0
19	20241010	203100	173057505	2980	2980	2980	2980	0
20	20241010	203000	173057505	2980	2980	2980	2980	0
21	20241010	202900	173057505	2980	2980	2980	2980	0
22	20241010	202800	173057505	2980	2980	2980	2980	0
23	20241010	202700	173057505	2980	2980	2980	2980	0
24	20241010	202600	173057505	2980	2980	2980	2980	0
25	20241010	202500	173057505	2980	2980	2980	2980	0
26	20241010	202400	173057505	2980	2980	2980	2980	0
27	20241010	202300	173057505	2980	2980	2980	2980	0
28	20241010	202200	173057505	2980	2980	2980	2980	0
29	20241010	202100	173057505	2980	2980	2980	2980	0
30	20241010	202000	173057505	2980	2980	2980	2980	0
31	20241010	201900	173057505	2980	2980	2980	2980	0
32	20241010	201800	173057505	2980	2980	2980	2980	1268
33	20241010	201700	173057505	2980	2980	2980	2980	0
34	20241010	201600	173057505	2980	2980	2980	2980	0
35	20241010	201500	173057505	2980	2980	2980	2980	0
36	20241010	201400	173057505	2980	2980	2980	2980	0
37	20241010	201300	173057505	2980	2980	2980	2980	0
38	20241010	201200	173057505	2980	2980	2980	2980	0
39	20241010	201100	173057505	2980	2980	2980	2980	0
40	20241010	201000	173057505	2980	2980	2980	2980	0
41	20241010	200900	173057505	2980	2980	2980	2980	0
42	20241010	200800	173057505	2980	2980	2980	2980	0
43	20241010	200700	173057505	2980	2980	2980	2980	0
44	20241010	200600	173057505	2980	2980	2980	2980	0
45	20241010	200500	173057505	2980	2980	2980	2980	0
46	20241010	200400	173057505	2980	2980	2980	2980	0
47	20241010	200300	173057505	2980	2980	2980	2980	0
48	20241010	200200	173057505	2980	2980	2980	2980	0
49	20241010	200100	173057505	2980	2980	2980	2980	0
50	20241010	200000	173057505	2980	2980	2980	2980	0
51	20241010	195900	173057505	2980	2980	2980	2980	0
52	20241010	195800	173057505	2980	2980	2980	2980	0
53	20241010	195700	173057505	2980	2980	2980	2980	0
54	20241010	195600	173057505	2980	2980	2980	2980	0
55	20241010	195500	173057505	2980	2980	2980	2980	0
56	20241010	195400	173057505	2980	2980	2980	2980	0
57	20241010	195300	173057505	2980	2980	2980	2980	0
58	20241010	195200	173057505	2980	2980	2980	2980	0
59	20241010	195100	173057505	2980	2980	2980	2980	0
60	20241010	195000	173057505	2980	2980	2980	2980	0
61	20241010	194900	173057505	2980	2980	2980	2980	0
62	20241010	194800	173057505	2980	2980	2980	2980	1268
63	20241010	194700	173057505	2980	2980	2980	2980	0
64	20241010	194600	173057505	2980	2980	2980	2980	0
65	20241010	194500	173057505	2980	2980	2980	2980	0
66	20241010	194400	173057505	2980	2980	2980	2980	0
67	20241010	194300	173057505	2980	2980	2980	2980	0
68	20241010	194200	173057505	2980	2980	2980	2980	0
69	20241010	194100	173057505	2980	2980	2980	2980	0
70	20241010	194000	173057505	2980	2980	2980	2980	0
71	20241010	193900	173057505	2980	2980	2980	2980	0
72	20241010	193800	173057505	2980	2980	2980	2980	0
73	20241010	193700	173057505	2980	2980	2980	2980	0
74	20241010	193600	173057505	2980	2980	2980	2980	0
75	20241010	193500	173057505	2980	2980	2980	2980	0
76	20241010	193400	173057505	2980	2980	2980	2980	0
77	20241010	193300	173057505	2980	2980	2980	2980	0
78	20241010	193200	173057505	2980	2980	2980	2980	0
79	20241010	193100	173057505	2980	2980	2980	2980	0
80	20241010	193000	173057505	2980	2980	2980	2980	0
81	20241010	192900	173057505	2980	2980	2980	2980	0
82	20241010	192800	173057505	2980	2980	2980	2980	0
83	20241010	192700	173057505	2980	2980	2980	2980	0
84	20241010	192600	173057505	2980	2980	2980	2980	0
85	20241010	192500	173057505	2980	2980	2980	2980	0
86	20241010	192400	173057505	2980	2980	2980	2980	0
87	20241010	192300	173057505	2980	2980	2980	2980	0
88	20241010	192200	173057505	2980	2980	2980	2980	0
89	20241010	192100	173057505	2980	2980	2980	2980	0
90	20241010	192000	173057505	2980	2980	2980	2980	0
91	20241010	191900	173057505	2980	2980	2980	2980	0
92	20241010	191800	173057505	2980	2980	2980	2980	1268
93	20241010	191700	173057505	2980	2980	2980	2980	0
94	20241010	191600	173057505	2980	2980	2980	2980	0
95	20241010	191500	173057505	2980	2980	2980	2980	0
96	20241010	191400	173057505	2980	2980	2980	2980	0
97	20241010	191300	173057505	2980	2980	2980	2980	0
98	20241010	191200	173057505	2980	2980	2980	2980	0
99	20241010	191100	173057505	2980	2980	2980	2980	0
100	20241010	191000	173057505	2980	2980	2980	2980	0
101	20241010	190900	173057505	2980	2980	2980	2980	0
102	20241010	190800	173057505	2980	2980	2980	2980	0
103	20241010	190700	173057505	2980	2980	2980	2980	0
104	20241010	190600	173057505	2980	2980	2980	2980	0
105	20241010	190500	173057505	2980	2980	2980	2980	0
106	20241010	190400	173057505	2980	2980	2980	2980	0
107	20241010	190300	173057505	2980	2980	2980	2980	0
108	20241010	190200	173057505	2980	2980	2980	2980	0
109	20241010	190100	173057505	2980	2980	2980	2980	0
110	20241010	190000	173057505	2980	2980	2980	2980	0
111	20241010	185900	173057505	2980	2980	2980	2980	0
112	20241010	185800	173057505	2980	2980	2980	2980	0
113	20241010	185700	173057505	2980	2980	2980	2980	0
114	20241010	185600	173057505	2980	2980	2980	2980	0
115	20241010	185500	173057505	2980	2980	2980	2980	0
116	20241010	185400	173057505	2980	2980	2980	2980	0
117	20241010	185300	173057505	2980	2980	2980	2980	0
118	20241010	185200	173057505	2980	2980	2980	2980	0
119	20241010	185100	173057505	2980	2980	2980	2980	0
120	20241010	185000	173057505	2980	2980	2980	2980	0
121	20241010	184900	173057505	2980	2980	2980	2980	0
122	20241010	184800	173057505	2980	2980	2980	2980	1268
123	20241010	184700	173057505	2980	2980	2980	2980	0
124	20241010	184600	173057505	2980	2980	2980	2980	0
125	20241010	184500	173057505	2980	2980	2980	2980	0
126	20241010	184400	173057505	2980	2980	2980	2980	0
127	20241010	184300	173057505	2980	2980	2980	2980	0
128	20241010	184200	173057505	2980	2980	2980	2980	0
129	20241010	184100	173057505	2980	2980	2980	2980	0
130	20241010	184000	173057505	2980	2980	2980	2980	0
131	20241010	183900	173057505	2980	2980	2980	2980	0
132	20241010	183800	173057505	2980	2980	2980	2980	0
133	20241010	183700	173057505	2980	2980	2980	2980	0
134	20241010	183600	173057505	2980	2980	2980	2980	0
135	20241010	183500	173057505	2980	2980	2980	2980	0
136	20241010	183400	173057505	2980	2980	2980	2980	0
137	20241010	183300	173057505	2980	2980	2980	2980	0
138	20241010	183200	173057505	2980	2980	2980	2980	0
139	20241010	183100	173057505	2980	2980	2980	2980	0
140	20241010	183000	173057505	2980	2980	2980	2980	0
141	20241010	182900	173057505	2980	2980	2980	2980	0
142	20241010	182800	173057505	2980	2980	2980	2980	0
143	20241010	182700	173057505	2980	2980	2980	2980	0
144	20241010	182600	173057505	2980	2980	2980	2980	0
145	20241010	182500	173057505	2980	2980	2980	2980	0
146	20241010	182400	173057505	2980	2980	2980	2980	0
147	20241010	182300	173057505	2980	2980	2980	2980	0
148	20241010	182200	173057505	2980	2980	2980	2980	0
149	20241010	182100	173057505	2980	2980	2980	2980	0
150	20241010	182000	173057505	2980	2980	2980	2980	0
151	20241010	181900	173057505	2980	2980	2980	2980	0
152	20241010	181800	173057505	2980	2980	2980	2980	1268
153	20241010	181700	173057505	2980	2980	2980	2980	0
154	20241010	181600	173057505	2980	2980	2980	2980	0
155	20241010	181500	173057505	2980	2980	2980	2980	0
156	20241010	181400	173057505	2980	2980	2980	2980	0
157	20241010	181300	173057505	2980	2980	2980	2980	0
158	20241010	181200	173057505	2980	2980	2980	2980	0
159	20241010	181100	173057505	2980	2980	2980	2980	0
160	20241010	181000	173057505	2980	2980	2980	2980	0
161	20241010	180900	173057505	2980	2980	2980	2980	0
162	20241010	180800	173057505	2980	2980	2980	2980	0
163	20241010	180700	173057505	2980	2980	2980	2980	0
164	20241010	180600	173057505	2980	2980	2980	2980	0
165	20241010	180500	173057505	2980	2980	2980	2980	0
166	20241010	180400	173057505	2980	2980	2980	2980	0
167	20241010	180300	173057505	2980	2980	2980	2980	0
168	20241010	180200	173057505	2980	2980	2980	2980	0
169	20241010	180100	173057505	2980	2980	2980	2980	0
170	20241010	180000	173057505	2980	2980	2980	2980	0
171	20241010	175900	173057505	2980	2980	2980	2980	0
172	20241010	175800	173057505	2980	2980	2980	2980	0
173	20241010	175700	173057505	2980	2980	2980	2980	0
174	20241010	175600	173057505	2980	2980	2980	2980	0
175	20241010	175500	173057505	2980	2980	2980	2980	0
176	20241010	175400	173057505	2980	2980	2980	2980	0
177	20241010	175300	173057505	2980	2980	2980	2980	0
178	20241010	175200	173057505	2980	2980	2980	2980	0
179	20241010	175100	173057505	2980	2980	2980	2980	0
180	20241010	175000	173057505	2980	2980	2980	2980	0
181	20241010	174900	173057505	2980	2980	2980	2980	0
182	20241010	174800	173057505	2980	2980	2980	2980	1268
183	20241010	174700	173057505	2980	2980	2980	2980	0
184	20241010	174600	173057505	2980	2980	2980	2980	0
185	20241010	174500	173057505	2980	2980	2980	2980	0
186	20241010	174400	173057505	2980	2980	2980	2980	0
187	20241010	174300	173057505	2980	2980	2980	2980	0
188	20241010	174200	173057505	2980	2980	2980	2980	0
189	20241010	174100	173057505	2980	2980	2980	2980	0
190	20241010	174000	173057505	2980	2980	2980	2980	0
191	20241010	173900	173057505	2980	2980	2980	2980	0
192	20241010	173800	173057505	2980	2980	2980	2980	0
193	20241010	173700	173057505	2980	2980	2980	2980	0
194	20241010	173600	173057505	2980	2980	2980	2980	0
195	20241010	173500	173057505	2980	2980	2980	2980	0
196	20241010	173400	173057505	2980	2980	2980	2980	0
197	20241010	173300	173057505	2980	2980	2980	2980	0
198	20241010	173200	173057505	2980	2980	2980	2980	0
199	20241010	173100	173057505	2980	2980	2980	2980	0
200	20241010	173000	173057505	2980	2980	2980	2980	0
201	20241010	172900	173057505	2980	2980	2980	2980	0
202	20241010	172800	173057505	2980	2980	2980	2980	0
203	20241010	172700	173057505	2980	2980	2980	2980	0
204	20241010	172600	173057505	2980	2980	2980	2980	0
205	20241010	172500	173057505	2980	2980	2980	2980	0
206	20241010	172400	173057505	2980	2980	2980	2980	0
207	20241010	172300	173057505	2980	2980	2980	2980	0
208	20241010	172200	173057505	2980	2980	2980	2980	0
209	20241010	172100	173057505	2980	2980	2980	2980	0
210	20241010	172000	173057505	2980	2980	2980	2980	0
211	20241010	171900	173057505	2980	2980	2980	2980	0
212	20241010	171800	173057505	2980	2980	2980	2980	1268
213	20241010	171700	173057505	2980	2980	2980	2980	0
214	20241010	171600	173057505	2980	2980	2980	2980	0
215	20241010	171500	173057505	2980	2980	2980	2980	0
216	20241010	171400	173057505	2980	2980	2980	2980	0
217	20241010	171300	173057505	2980	2980	2980	2980	0
218	20241010	171200	173057505	2980	2980	2980	2980	0
219	20241010	171100	173057505	2980	2980	2980	2980	0
220	20241010	171000	173057505	2980	2980	2980	2980	0
221	20241010	170900	173057505	2980	2980	2980	2980	0
222	20241010	170800	173057505	2980	2980	2980	2980	0
223	20241010	170700	173057505	2980	2980	2980	2980	0
224	20241010	170600	173057505	2980	2980	2980	2980	0
225	20241010	170500	173057505	2980	2980	2980	2980	0
226	20241010	170400	173057505	2980	2980	2980	2980	0
227	20241010	170300	173057505	2980	2980	2980	2980	0
228	20241010	170200	173057505	2980	2980	2980	2980	0
229	20241010	170100	173057505	2980	2980	2980	2980	0
230	20241010	170000	173057505	2980	2980	2980	2980	0
231	20241010	165900	173057505	2980	2980	2980	2980	0
232	20241010	165800	173057505	2980	2980	2980	2980	0
233	20241010	165700	173057505	2980	2980	2980	2980	0
234	20241010	165600	173057505	2980	2980	2980	2980	0
235	20241010	165500	173057505	2980	2980	2980	2980	0
236	20241010	165400	173057505	2980	2980	2980	2980	0
237	20241010	165300	173057505	2980	2980	2980	2980	0
238	20241010	165200	173057505	2980	2980	2980	2980	0
239	20241010	165100	173057505	2980	2980	2980	2980	0
240	20241010	165000	173057505	2980	2980	2980	2980	0
241	20241010	164900	173057505	2980	2980	2980	2980	0
242	20241010	164800	173057505	2980	2980	2980	2980	1268
243	20241010	164700	173057505	2980	2980	2980	2980	0
244	20241010	164600	173057505	2980	2980	2980	2980	0
245	20241010	164500	173057505	2980	2980	2980	2980	0
246	20241010	164400	173057505	2980	2980	2980	2980	0
247	20241010	164300	173057505	2980	2980	2980	2980	0
248	20241010	164200	173057505	2980	2980	2980	2980	0
249	20241010	164100	173057505	2980	2980	2980	2980	0
250	20241010	164000	173057505	2980	2980	2980	2980	0
251	20241010	163900	173057505	2980	2980	2980	2980	0
252	20241010	163800	173057505	2980	2980	2980	2980	0
253	20241010	163700	173057505	2980	2980	2980	2980	0
254	20241010	163600	173057505	2980	2980	2980	2980	0
255	20241010	163500	173057505	2980	2980	2980	2980	0
256	20241010	163400	173057505	2980	2980	2980	2980	0
257	20241010	163300	173057505	2980	2980	2980	2980	0
258	20241010	163200	173057505	2980	2980	2980	2980	0
259	20241010	163100	173057505	2980	2980	2980	2980	0
260	20241010	163000	173057505	2980	2980	2980	2980	0
261	20241010	162900	173057505	2980	2980	2980	2980	0
262	20241010	162800	173057505	2980	2980	2980	2980	0
263	20241010	162700	173057505	2980	2980	2980	2980	0
264	20241010	162600	173057505	2980	2980	2980	2980	0
265	20241010	162500	173057505	2980	2980	2980	2980	0
266	20241010	162400	173057505	2980	2980	2980	2980	0
267	20241010	162300	173057505	2980	2980	2980	2980	0
268	20241010	162200	173057505	2980	2980	2980	2980	0
269	20241010	162100	173057505	2980	2980	2980	2980	0
270	20241010	162000	173057505	2980	2980	2980	2980	0
271	20241010	161900	173057505	2980	2980	2980	2980	0
272	20241010	161800	173057505	2980	2980	2980	2980	1268
273	20241010	161700	173057505	2980	2980	2980	2980	0
274	20241010	161600	173057505	2980	2980	2980	2980	0
275	20241010	161500	173057505	2980	2980	2980	2980	0
276	20241010	161400	173057505	2980	2980	2980	2980	0
277	20241010	161300	173057505	2980	2980	2980	2980	0
278	20241010	161200	173057505	2980	2980	2980	2980	0
279	20241010	161100	173057505	2980	2980	2980	2980	0
280	20241010	161000	173057505	2980	2980	2980	2980	0
281	20241010	160900	173057505	2980	2980	2980	2980	0
282	20241010	160800	173057505	2980	2980	2980	2980	0
283	20241010	160700	173057505	2980	2980	2980	2980	0
284	20241010	160600	173057505	2980	2980	2980	2980	0
285	20241010	160500	173057505	2980	2980	2980	2980	0
286	20241010	160400	173057505	2980	2980	2980	2980	0
287	20241010	160300	173057505	2980	2980	2980	2980	0
288	20241010	160200	173057505	2980	2980	2980	2980	0
289	20241010	160100	173057505	2980	2980	2980	2980	0
290	20241010	160000	173057505	2980	2980	2980	2980	0
291	20241010	155900	173057505	2980	2980	2980	2980	0
292	20241010	155800	173057505	2980	2980	2980	2980	0
293	20241010	155700	173057505	2980	2980	2980	2980	0
294	20241010	155600	173057505	2980	2980	2980	2980	0
295	20241010	155500	173057505	2980	2980	2980	2980	0
296	20241010	155400	173057505	2980	2980	2980	2980	0
297	20241010	155300	173057505	2980	2980	2980	2980	0
298	20241010	155200	173057505	2980	2980	2980	2980	0
299	20241010	155100	173057505	2980	2980	2980	2980	0
300	20241010	155000	173057505	2980	2980	2980	2980	0
301	20241010	154900	173057505	2980	2980	2980	2980	0
302	20241010	154800	173057505	2980	2980	2980	2980	1268
303	20241010	154700	173057505	2980	2980	2980	2980	0
304	20241010	154600	173057505	2980	2980	2980	2980	0
305	20241010	154500	173057505	2980	2980	2980	2980	0
306	20241010	154400	173057505	2980	2980	2980	2980	0
307	20241010	154300	173057505	2980	2980	2980	2980	0
308	20241010	154200	173057505	2980	2980	2980	2980	0
309	20241010	154100	173057505	2980	2980	2980	2980	0
310	20241010	154000	173057505	2980	2980	2980	2980	0
311	20241010	153900	173057505	2980	2980	2980	2980	0
312	20241010	153800	173057505	2980	2980	2980	2980	0
313	20241010	153700	173057505	2980	2980	2980	2980	0
314	20241010	153600	173057505	2980	2980	2980	2980	0
315	20241010	153500	173057505	2980	2980	2980	2980	0
316	20241010	153400	173057505	2980	2980	2980	2980	0
317	20241010	153300	173057505	2980	2980	2980	2980	0
318	20241010	153200	173057505	2980	2980	2980	2980	0
319	20241010	153100	173057505	2980	2980	2980	2980	0
320	20241010	153000	173057505	2980	2980	2980	2980	1268
321	20241010	152900	169278865	2970	2970	2970	2970	0
322	20241010	152800	169278865	2970	2970	2970	2970	0
323	20241010	152700	169278865	2970	2970	2970	2970	0
324	20241010	152600	169278865	2970	2970	2970	2970	0
325	20241010	152500	169278865	2970	2970	2970	2970	0
326	20241010	152400	169278865	2970	2970	2970	2970	0
327	20241010	152300	169278865	2970	2970	2970	2970	0
328	20241010	152200	169278865	2970	2970	2970	2970	0
329	20241010	152100	169278865	2970	2970	2970	2970	0
330	20241010	152000	169278865	2970	2970	2970	2970	0
331	20241010	151900	169278865	2970	2970	2970	2955	118
332	20241010	151800	168928435	2970	2970	2970	2970	3
333	20241010	151700	168919525	2950	2955	2955	2950	3241
334	20241010	151600	159353985	2955	2955	2955	2955	208
335	20241010	151500	158739345	2965	2960	2965	2960	71
336	20241010	151400	158529180	2965	2965	2965	2965	401
337	20241010	151300	157340215	2965	2960	2965	2960	35
338	20241010	151200	157236610	2965	2965	2965	2960	54
339	20241010	151100	157076755	2965	2965	2965	2960	18
340	20241010	151000	157023420	2965	2960	2965	2960	97
341	20241010	150900	156736200	2960	2960	2960	2960	144
342	20241010	150800	156309960	2965	2965	2965	2965	0
343	20241010	150700	156309960	2965	2965	2965	2965	0
344	20241010	150600	156309960	2965	2965	2965	2965	1
345	20241010	150500	156306995	2965	2965	2965	2965	0
346	20241010	150400	156306995	2965	2960	2965	2960	816
347	20241010	150300	153890055	2965	2965	2965	2965	0
348	20241010	150200	153890055	2965	2970	2970	2965	775
349	20241010	150100	151592125	2970	2970	2970	2970	56
350	20241010	150000	151425805	2970	2970	2970	2970	0
351	20241010	145900	151425805	2970	2970	2970	2970	0
352	20241010	145800	151425805	2970	2970	2970	2970	0
353	20241010	145700	151425805	2970	2970	2970	2970	0
354	20241010	145600	151425805	2970	2970	2970	2970	0
355	20241010	145500	151425805	2970	2970	2970	2970	50
356	20241010	145400	151277305	2970	2970	2970	2970	1
357	20241010	145300	151274335	2970	2970	2970	2970	0
358	20241010	145200	151274335	2970	2970	2970	2970	500
359	20241010	145100	149789335	2975	2975	2975	2975	0
360	20241010	145000	149789335	2975	2975	2975	2975	0
361	20241010	144900	149789335	2975	2975	2975	2975	0
362	20241010	144800	149789335	2975	2975	2975	2975	0
363	20241010	144700	149789335	2975	2975	2975	2975	100
364	20241010	144600	149491835	2970	2970	2970	2970	1
365	20241010	144500	149488865	2970	2970	2970	2970	138
366	20241010	144400	149079005	2980	2980	2980	2980	0
367	20241010	144300	149079005	2980	2980	2980	2980	0
368	20241010	144200	149079005	2980	2980	2980	2980	0
369	20241010	144100	149079005	2980	2980	2980	2980	0
370	20241010	144000	149079005	2980	2975	2980	2975	78
371	20241010	143900	148846950	2980	2980	2980	2980	0
372	20241010	143800	148846950	2980	2970	2980	2970	386
373	20241010	143700	147700500	2970	2975	2975	2970	3017
374	20241010	143600	138726080	2985	2985	2985	2985	0
375	20241010	143500	138726080	2985	2985	2985	2985	0
376	20241010	143400	138726080	2985	2985	2985	2985	0
377	20241010	143300	138726080	2985	2985	2985	2985	100
378	20241010	143200	138427580	2985	2985	2985	2985	0
379	20241010	143100	138427580	2985	2985	2985	2985	0
380	20241010	143000	138427580	2985	2985	2985	2985	400
381	20241010	142900	137233580	2990	2990	2990	2990	0
382	20241010	142800	137233580	2990	2990	2990	2990	0
383	20241010	142700	137233580	2990	2990	2990	2990	0
384	20241010	142600	137233580	2990	2990	2990	2990	0
385	20241010	142500	137233580	2990	2990	2990	2990	5
386	20241010	142400	137218630	2990	2990	2990	2990	0
387	20241010	142300	137218630	2990	2990	2990	2990	0
388	20241010	142200	137218630	2990	2990	2990	2990	0
389	20241010	142100	137218630	2990	2990	2990	2990	0
390	20241010	142000	137218630	2990	2990	2990	2990	0
391	20241010	141900	137218630	2990	2990	2990	2990	20
392	20241010	141800	137158830	2990	2990	2990	2990	0
393	20241010	141700	137158830	2990	2990	2990	2990	0
394	20241010	141600	137158830	2990	2990	2990	2990	2
395	20241010	141500	137152850	2990	2990	2990	2990	0
396	20241010	141400	137152850	2990	2990	2990	2990	0
397	20241010	141300	137152850	2990	2990	2990	2990	95
398	20241010	141200	136868800	2990	2990	2990	2990	0
399	20241010	141100	136868800	2990	2990	2990	2990	0
400	20241010	141000	136868800	2990	2990	2990	2990	0
401	20241010	140900	136868800	2990	2990	2990	2990	0
402	20241010	140800	136868800	2990	2990	2990	2990	0
403	20241010	140700	136868800	2990	2975	2990	2975	86
404	20241010	140600	136612935	2990	2990	2990	2990	0
405	20241010	140500	136612935	2990	2990	2990	2990	0
406	20241010	140400	136612935	2990	2990	2990	2990	0
407	20241010	140300	136612935	2990	2975	2990	2975	2
408	20241010	140200	136606970	2990	2990	2990	2990	2
409	20241010	140100	136600990	2980	2980	2980	2980	0
410	20241010	140000	136600990	2980	2980	2980	2980	0
411	20241010	135900	136600990	2980	2980	2980	2980	0
412	20241010	135800	136600990	2980	2980	2980	2980	237
413	20241010	135700	135894730	2985	2985	2985	2985	0
414	20241010	135600	135894730	2985	2985	2985	2985	30
415	20241010	135500	135805180	2990	2990	2990	2990	0
416	20241010	135400	135805180	2990	2990	2990	2990	0
417	20241010	135300	135805180	2990	2990	2990	2990	410
418	20241010	135200	134579280	2990	2990	2990	2990	0
419	20241010	135100	134579280	2990	2990	2990	2990	0
420	20241010	135000	134579280	2990	2990	2990	2990	0
421	20241010	134900	134579280	2990	2990	2990	2990	0
422	20241010	134800	134579280	2990	2990	2990	2990	0
423	20241010	134700	134579280	2990	2990	2990	2990	0
424	20241010	134600	134579280	2990	2990	2990	2990	0
425	20241010	134500	134579280	2990	2990	2990	2990	0
426	20241010	134400	134579280	2990	2990	2990	2990	0
427	20241010	134300	134579280	2990	2990	2990	2990	0
428	20241010	134200	134579280	2990	2990	2990	2990	0
429	20241010	134100	134579280	2990	2990	2990	2990	0
430	20241010	134000	134579280	2990	2990	2990	2990	0
431	20241010	133900	134579280	2990	2990	2990	2990	0
432	20241010	133800	134579280	2990	2990	2990	2990	0
433	20241010	133700	134579280	2990	2990	2990	2990	0
434	20241010	133600	134579280	2990	2990	2990	2990	81
435	20241010	133500	134337090	2990	2990	2990	2990	0
436	20241010	133400	134337090	2990	2990	2990	2990	0
437	20241010	133300	134337090	2990	2990	2990	2990	10
438	20241010	133200	134307190	2990	2990	2990	2990	1
439	20241010	133100	134304200	2975	2975	2975	2975	100
440	20241010	133000	134006700	2990	2990	2990	2990	0
441	20241010	132900	134006700	2990	2990	2990	2990	0
442	20241010	132800	134006700	2990	2990	2990	2990	0
443	20241010	132700	134006700	2990	2990	2990	2990	0
444	20241010	132600	134006700	2990	2990	2990	2990	100
445	20241010	132500	133707700	2990	2990	2990	2990	0
446	20241010	132400	133707700	2990	2990	2990	2990	0
447	20241010	132300	133707700	2990	2990	2990	2990	0
448	20241010	132200	133707700	2990	2990	2990	2990	0
449	20241010	132100	133707700	2990	2990	2990	2990	0
450	20241010	132000	133707700	2990	2990	2990	2990	0
451	20241010	131900	133707700	2990	2990	2990	2990	0
452	20241010	131800	133707700	2990	2990	2990	2990	0
453	20241010	131700	133707700	2990	2990	2990	2990	0
454	20241010	131600	133707700	2990	2990	2990	2990	0
455	20241010	131500	133707700	2990	2990	2990	2990	1
456	20241010	131400	133704710	2975	2990	2990	2975	450
457	20241010	131300	132363955	2980	2980	2980	2980	0
458	20241010	131200	132363955	2980	2980	2980	2980	150
459	20241010	131100	131916955	2980	2980	2980	2980	10
460	20241010	131000	131887155	2990	2990	2990	2990	0
461	20241010	130900	131887155	2990	2990	2990	2990	0
462	20241010	130800	131887155	2990	2990	2990	2990	2
463	20241010	130700	131881175	2990	2990	2990	2990	0
464	20241010	130600	131881175	2990	2985	2990	2985	383
465	20241010	130500	130737815	3000	3000	3000	3000	0
466	20241010	130400	130737815	3000	3000	3000	3000	0
467	20241010	130300	130737815	3000	3000	3000	3000	0
468	20241010	130200	130737815	3000	3000	3000	3000	0
469	20241010	130100	130737815	3000	3000	3000	3000	0
470	20241010	130000	130737815	3000	3000	3000	3000	0
471	20241010	125900	130737815	3000	3000	3000	3000	0
472	20241010	125800	130737815	3000	3000	3000	3000	0
473	20241010	125700	130737815	3000	3000	3000	3000	0
474	20241010	125600	130737815	3000	3000	3000	3000	0
475	20241010	125500	130737815	3000	3000	3000	3000	0
476	20241010	125400	130737815	3000	3000	3000	3000	0
477	20241010	125300	130737815	3000	2995	3000	2995	2
478	20241010	125200	130731820	2985	2985	2985	2985	970
479	20241010	125100	127836370	2985	2985	2985	2985	0
480	20241010	125000	127836370	2985	2985	2985	2985	0
481	20241010	124900	127836370	2985	2985	2985	2985	0
482	20241010	124800	127836370	2985	2985	2985	2985	0
483	20241010	124700	127836370	2985	2985	2985	2985	0
484	20241010	124600	127836370	2985	2985	2985	2985	0
485	20241010	124500	127836370	2985	2985	2985	2985	0
486	20241010	124400	127836370	2985	2985	2985	2985	0
487	20241010	124300	127836370	2985	2985	2985	2985	0
488	20241010	124200	127836370	2985	2985	2985	2985	0
489	20241010	124100	127836370	2985	2985	2985	2985	0
490	20241010	124000	127836370	2985	2985	2985	2985	0
491	20241010	123900	127836370	2985	2985	2985	2985	0
492	20241010	123800	127836370	2985	2985	2985	2985	0
493	20241010	123700	127836370	2985	2985	2985	2985	0
494	20241010	123600	127836370	2985	2985	2985	2985	0
495	20241010	123500	127836370	2985	2995	2995	2985	404
496	20241010	123400	126630370	3000	3000	3000	3000	0
497	20241010	123300	126630370	3000	3000	3000	3000	0
498	20241010	123200	126630370	3000	3000	3000	3000	0
499	20241010	123100	126630370	3000	3000	3000	3000	1
500	20241010	123000	126627370	2980	2980	2980	2980	0
501	20241010	122900	126627370	2980	2980	2980	2980	0
502	20241010	122800	126627370	2980	2980	2980	2980	0
503	20241010	122700	126627370	2980	2980	2980	2980	0
504	20241010	122600	126627370	2980	2980	2980	2980	0
505	20241010	122500	126627370	2980	2985	2985	2980	440
506	20241010	122400	125314450	2985	2985	2985	2985	10
507	20241010	122300	125284600	3000	3000	3000	3000	1
508	20241010	122200	125281600	2995	2995	2995	2995	0
509	20241010	122100	125281600	2995	2995	2995	2995	284
510	20241010	122000	124431020	2990	2990	2990	2990	0
511	20241010	121900	124431020	2990	2990	2990	2990	0
512	20241010	121800	124431020	2990	2990	2990	2990	0
513	20241010	121700	124431020	2990	2990	2990	2990	0
514	20241010	121600	124431020	2990	2990	2990	2990	300
515	20241010	121500	123534020	2990	2990	2990	2990	0
516	20241010	121400	123534020	2990	2990	2990	2990	5
517	20241010	121300	123519070	2995	2995	2995	2995	0
518	20241010	121200	123519070	2995	2995	2995	2995	0
519	20241010	121100	123519070	2995	2995	2995	2995	0
520	20241010	121000	123519070	2995	2995	2995	2995	0
521	20241010	120900	123519070	2995	2995	2995	2995	0
522	20241010	120800	123519070	2995	2995	2995	2995	0
523	20241010	120700	123519070	2995	2995	2995	2995	34
524	20241010	120600	123417240	3000	3000	3000	3000	0
525	20241010	120500	123417240	3000	3000	3000	3000	0
526	20241010	120400	123417240	3000	3000	3000	3000	0
527	20241010	120300	123417240	3000	3000	3000	3000	0
528	20241010	120200	123417240	3000	3000	3000	3000	0
529	20241010	120100	123417240	3000	3000	3000	3000	0
530	20241010	120000	123417240	3000	3000	3000	3000	1
531	20241010	115900	123414240	2970	2970	2970	2970	0
532	20241010	115800	123414240	2970	2970	2970	2970	0
533	20241010	115700	123414240	2970	2970	2970	2970	0
534	20241010	115600	123414240	2970	2995	2995	2970	502
535	20241010	115500	121913510	2995	2995	2995	2995	0
536	20241010	115400	121913510	2995	2980	2995	2980	2
537	20241010	115300	121907535	2995	2995	2995	2995	0
538	20241010	115200	121907535	2995	2995	2995	2995	0
539	20241010	115100	121907535	2995	2995	2995	2995	0
540	20241010	115000	121907535	2995	2995	2995	2995	0
541	20241010	114900	121907535	2995	2995	2995	2995	0
542	20241010	114800	121907535	2995	2995	2995	2995	0
543	20241010	114700	121907535	2995	2995	2995	2995	0
544	20241010	114600	121907535	2995	2995	2995	2995	0
545	20241010	114500	121907535	2995	2995	2995	2995	0
546	20241010	114400	121907535	2995	2995	2995	2995	0
547	20241010	114300	121907535	2995	2995	2995	2995	0
548	20241010	114200	121907535	2995	2995	2995	2995	200
549	20241010	114100	121308535	2995	2995	2995	2995	0
550	20241010	114000	121308535	2995	2990	2995	2990	51
551	20241010	113900	121155980	2995	2995	2995	2995	0
552	20241010	113800	121155980	2995	2995	2995	2995	0
553	20241010	113700	121155980	2995	2995	2995	2995	0
554	20241010	113600	121155980	2995	2995	2995	2995	0
555	20241010	113500	121155980	2995	2995	2995	2995	0
556	20241010	113400	121155980	2995	2995	2995	2995	0
557	20241010	113300	121155980	2995	2995	2995	2995	0
558	20241010	113200	121155980	2995	2995	2995	2995	0
559	20241010	113100	121155980	2995	2995	2995	2975	52
560	20241010	113000	121001240	2970	2970	2970	2970	0
561	20241010	112900	121001240	2970	2970	2970	2970	0
562	20241010	112800	121001240	2970	2970	2970	2970	0
563	20241010	112700	121001240	2970	2970	2970	2970	0
564	20241010	112600	121001240	2970	2995	2995	2970	1287
565	20241010	112500	117173130	2990	2995	2995	2990	202
566	20241010	112400	116569090	2995	2995	2995	2995	0
567	20241010	112300	116569090	2995	2995	2995	2995	0
568	20241010	112200	116569090	2995	2995	2995	2995	0
569	20241010	112100	116569090	2995	2995	2995	2995	1
570	20241010	112000	116566095	2990	2990	2990	2990	0
571	20241010	111900	116566095	2990	2990	2990	2990	0
572	20241010	111800	116566095	2990	2990	2990	2990	0
573	20241010	111700	116566095	2990	2990	2990	2990	0
574	20241010	111600	116566095	2990	2990	2990	2990	0
575	20241010	111500	116566095	2990	2990	2990	2990	82
576	20241010	111400	116320915	2990	2990	2990	2990	1
577	20241010	111300	116317925	2985	2985	2985	2985	0
578	20241010	111200	116317925	2985	2985	2985	2985	0
579	20241010	111100	116317925	2985	2985	2985	2985	0
580	20241010	111000	116317925	2985	2985	2985	2985	0
581	20241010	110900	116317925	2985	2985	2985	2985	0
582	20241010	110800	116317925	2985	2985	2985	2985	0
583	20241010	110700	116317925	2985	2985	2985	2985	0
584	20241010	110600	116317925	2985	2985	2985	2985	200
585	20241010	110500	115720925	2970	2970	2970	2970	0
586	20241010	110400	115720925	2970	2970	2970	2970	0
587	20241010	110300	115720925	2970	2970	2970	2970	0
588	20241010	110200	115720925	2970	2970	2970	2970	0
589	20241010	110100	115720925	2970	2970	2970	2970	0
590	20241010	110000	115720925	2970	2970	2970	2970	0
591	20241010	105900	115720925	2970	2970	2970	2970	0
592	20241010	105800	115720925	2970	2970	2970	2970	111
593	20241010	105700	115391255	2970	2970	2970	2970	0
594	20241010	105600	115391255	2970	2985	2985	2970	252
595	20241010	105500	114642785	2985	2985	2985	2985	0
596	20241010	105400	114642785	2985	2985	2985	2985	7
597	20241010	105300	114621890	2985	2980	2985	2980	299
598	20241010	105200	113729870	2980	2980	2980	2980	88
599	20241010	105100	113467630	2980	2980	2980	2980	1
600	20241010	105000	113464650	2975	2975	2975	2975	0
601	20241010	104900	113464650	2975	2980	2980	2975	11
602	20241010	104800	113431920	2965	2965	2965	2965	1
603	20241010	104700	113428955	2980	2980	2980	2980	0
604	20241010	104600	113428955	2980	2965	2980	2965	325
605	20241010	104500	112465315	2965	2965	2965	2965	60
606	20241010	104400	112287415	2970	2970	2970	2970	208
607	20241010	104300	111669655	2970	2980	2980	2970	102
608	20241010	104200	111366695	2980	2980	2980	2980	0
609	20241010	104100	111366695	2980	2980	2980	2980	0
610	20241010	104000	111366695	2980	2980	2980	2980	0
611	20241010	103900	111366695	2980	2980	2980	2980	0
612	20241010	103800	111366695	2980	2965	2980	2965	8
613	20241010	103700	111342960	2980	2980	2980	2980	0
614	20241010	103600	111342960	2980	2980	2980	2980	0
615	20241010	103500	111342960	2980	2980	2980	2980	1
616	20241010	103400	111339980	2965	2975	2980	2965	450
617	20241010	103300	109999595	2975	2975	2975	2975	0
618	20241010	103200	109999595	2975	2975	2975	2975	0
619	20241010	103100	109999595	2975	2975	2975	2975	0
620	20241010	103000	109999595	2975	2975	2975	2975	0
621	20241010	102900	109999595	2975	2975	2975	2975	0
622	20241010	102800	109999595	2975	2975	2975	2975	1
623	20241010	102700	109996620	2965	2965	2965	2965	30
624	20241010	102600	109907670	2965	2965	2965	2965	0
625	20241010	102500	109907670	2965	2965	2965	2965	530
626	20241010	102400	108336220	2975	2970	2975	2970	41
627	20241010	102300	108214445	2985	2985	2985	2985	0
628	20241010	102200	108214445	2985	2985	2985	2985	0
629	20241010	102100	108214445	2985	2985	2985	2985	0
630	20241010	102000	108214445	2985	2985	2985	2985	7
631	20241010	101900	108193550	2985	2985	2985	2985	0
632	20241010	101800	108193550	2985	2985	2985	2985	0
633	20241010	101700	108193550	2985	2985	2985	2985	0
634	20241010	101600	108193550	2985	2985	2985	2985	0
635	20241010	101500	108193550	2985	2985	2985	2985	0
636	20241010	101400	108193550	2985	2965	2985	2965	555
637	20241010	101300	106547955	2985	2985	2985	2985	1
638	20241010	101200	106544970	2965	2965	2965	2965	530
639	20241010	101100	104973520	2985	2985	2985	2985	0
640	20241010	101000	104973520	2985	2985	2985	2985	6
641	20241010	100900	104955610	2985	2985	2985	2985	0
642	20241010	100800	104955610	2985	2985	2985	2985	1
643	20241010	100700	104952625	2965	2965	2965	2965	300
644	20241010	100600	104063125	2985	2985	2985	2985	0
645	20241010	100500	104063125	2985	2985	2985	2985	10
646	20241010	100400	104033275	2965	2970	2970	2965	1052
647	20241010	100300	100910315	2980	2980	2980	2980	26
648	20241010	100200	100832835	2980	2970	2980	2970	654
649	20241010	100100	98888915	2970	2970	2970	2970	6
650	20241010	100000	98871095	2980	2980	2980	2980	1
651	20241010	095900	98868115	2960	2965	2965	2960	200
652	20241010	095800	98275540	2965	2965	2965	2965	0
653	20241010	095700	98275540	2965	2975	2975	2965	1945
654	20241010	095600	92506765	3005	3005	3005	3005	0
655	20241010	095500	92506765	3005	3005	3005	3005	0
656	20241010	095400	92506765	3005	3005	3005	3005	0
657	20241010	095300	92506765	3005	3005	3005	3005	0
658	20241010	095200	92506765	3005	2980	3005	2980	280
659	20241010	095100	91672340	3005	3005	3005	3005	0
660	20241010	095000	91672340	3005	3000	3005	3000	2
661	20241010	094900	91666335	2975	2975	2975	2975	0
662	20241010	094800	91666335	2975	2980	2980	2975	3
663	20241010	094700	91657400	3000	3000	3000	3000	0
664	20241010	094600	91657400	3000	3000	3000	3000	0
665	20241010	094500	91657400	3000	3000	3000	3000	0
666	20241010	094400	91657400	3000	2990	3000	2980	332
667	20241010	094300	90666450	3000	3000	3000	3000	28
668	20241010	094200	90582450	3010	3010	3010	3010	1
669	20241010	094100	90579440	3010	3010	3010	3010	0
670	20241010	094000	90579440	3010	3010	3010	3010	1
671	20241010	093900	90576430	2995	2995	2995	2995	397
672	20241010	093800	89387415	3010	3010	3010	3010	0
673	20241010	093700	89387415	3010	3010	3010	3010	0
674	20241010	093600	89387415	3010	3010	3010	3010	0
675	20241010	093500	89387415	3010	3010	3010	3010	111
676	20241010	093400	89053305	3015	3015	3015	3015	0
677	20241010	093300	89053305	3015	3015	3015	3015	1
678	20241010	093200	89050290	2995	2995	2995	2995	0
679	20241010	093100	89050290	2995	2995	2995	2995	520
680	20241010	093000	87492890	2995	2980	2995	2980	1042
681	20241010	092900	84381510	2980	2980	2980	2980	0
682	20241010	092800	84381510	2980	2965	2980	2960	325
683	20241010	092700	83418730	2960	2960	2960	2960	0
684	20241010	092600	83418730	2960	2960	2960	2960	480
685	20241010	092500	81997930	2960	2960	2960	2960	0
686	20241010	092400	81997930	2960	2970	2970	2960	1215
687	20241010	092300	78401230	2990	2970	2990	2970	785
688	20241010	092200	76069480	2990	2965	2990	2965	20419
689	20241010	092100	15503445	2965	2990	2990	2965	291
690	20241010	092000	14639815	2990	2990	2990	2990	1
691	20241010	091900	14636825	2990	2990	2990	2990	100
692	20241010	091800	14337825	2990	2980	2990	2945	879
693	20241010	091700	11739900	2995	2985	2995	2980	315
694	20241010	091600	10799595	2995	2995	2995	2995	153
695	20241010	091500	10341360	2990	3005	3005	2990	1408
696	20241010	091400	6113130	3010	3015	3015	3010	814
697	20241010	091300	3660950	3020	3020	3025	3020	161
698	20241010	091200	3174680	3025	3030	3030	3025	13
699	20241010	091100	3135330	3040	3040	3040	3040	0
700	20241010	091000	3135330	3040	3040	3040	3040	0
701	20241010	090900	3135330	3040	3040	3040	3040	0
702	20241010	090800	3135330	3040	3040	3040	3040	0
703	20241010	090700	3135330	3040	3040	3040	3040	3
704	20241010	090600	3126210	3040	3040	3040	3040	1
705	20241010	090500	3123170	3040	3040	3040	3040	0
706	20241010	090400	3123170	3040	3040	3040	3040	0
707	20241010	090300	3123170	3040	3040	3040	3040	0
708	20241010	090200	3123170	3040	3040	3040	3040	2
709	20241010	090100	3117090	3030	3030	3030	3030	5
710	20241010	090000	3101940	3045	3020	3045	3020	1027