KissMeData/052220/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193500	188153680	2520	2520	2520	2520	4869
3	20241014	193400	188153680	2520	2520	2520	2520	0
4	20241014	193300	188153680	2520	2520	2520	2520	0
5	20241014	193200	188153680	2520	2520	2520	2520	0
6	20241014	193100	188153680	2520	2520	2520	2520	0
7	20241014	193000	188153680	2520	2520	2520	2520	0
8	20241014	192900	188153680	2520	2520	2520	2520	0
9	20241014	192800	188153680	2520	2520	2520	2520	0
10	20241014	192700	188153680	2520	2520	2520	2520	0
11	20241014	192600	188153680	2520	2520	2520	2520	0
12	20241014	192500	188153680	2520	2520	2520	2520	0
13	20241014	192400	188153680	2520	2520	2520	2520	0
14	20241014	192300	188153680	2520	2520	2520	2520	0
15	20241014	192200	188153680	2520	2520	2520	2520	0
16	20241014	192100	188153680	2520	2520	2520	2520	0
17	20241014	192000	188153680	2520	2520	2520	2520	0
18	20241014	191900	188153680	2520	2520	2520	2520	0
19	20241014	191800	188153680	2520	2520	2520	2520	0
20	20241014	191700	188153680	2520	2520	2520	2520	0
21	20241014	191600	188153680	2520	2520	2520	2520	0
22	20241014	191500	188153680	2520	2520	2520	2520	0
23	20241014	191400	188153680	2520	2520	2520	2520	0
24	20241014	191300	188153680	2520	2520	2520	2520	0
25	20241014	191200	188153680	2520	2520	2520	2520	0
26	20241014	191100	188153680	2520	2520	2520	2520	0
27	20241014	191000	188153680	2520	2520	2520	2520	0
28	20241014	190900	188153680	2520	2520	2520	2520	0
29	20241014	190800	188153680	2520	2520	2520	2520	0
30	20241014	190700	188153680	2520	2520	2520	2520	0
31	20241014	190600	188153680	2520	2520	2520	2520	0
32	20241014	190500	188153680	2520	2520	2520	2520	4869
33	20241014	190400	188153680	2520	2520	2520	2520	0
34	20241014	190300	188153680	2520	2520	2520	2520	0
35	20241014	190200	188153680	2520	2520	2520	2520	0
36	20241014	190100	188153680	2520	2520	2520	2520	0
37	20241014	190000	188153680	2520	2520	2520	2520	0
38	20241014	185900	188153680	2520	2520	2520	2520	0
39	20241014	185800	188153680	2520	2520	2520	2520	0
40	20241014	185700	188153680	2520	2520	2520	2520	0
41	20241014	185600	188153680	2520	2520	2520	2520	0
42	20241014	185500	188153680	2520	2520	2520	2520	0
43	20241014	185400	188153680	2520	2520	2520	2520	0
44	20241014	185300	188153680	2520	2520	2520	2520	0
45	20241014	185200	188153680	2520	2520	2520	2520	0
46	20241014	185100	188153680	2520	2520	2520	2520	0
47	20241014	185000	188153680	2520	2520	2520	2520	0
48	20241014	184900	188153680	2520	2520	2520	2520	0
49	20241014	184800	188153680	2520	2520	2520	2520	0
50	20241014	184700	188153680	2520	2520	2520	2520	0
51	20241014	184600	188153680	2520	2520	2520	2520	0
52	20241014	184500	188153680	2520	2520	2520	2520	0
53	20241014	184400	188153680	2520	2520	2520	2520	0
54	20241014	184300	188153680	2520	2520	2520	2520	0
55	20241014	184200	188153680	2520	2520	2520	2520	0
56	20241014	184100	188153680	2520	2520	2520	2520	0
57	20241014	184000	188153680	2520	2520	2520	2520	0
58	20241014	183900	188153680	2520	2520	2520	2520	0
59	20241014	183800	188153680	2520	2520	2520	2520	0
60	20241014	183700	188153680	2520	2520	2520	2520	0
61	20241014	183600	188153680	2520	2520	2520	2520	0
62	20241014	183500	188153680	2520	2520	2520	2520	4869
63	20241014	183400	188153680	2520	2520	2520	2520	0
64	20241014	183300	188153680	2520	2520	2520	2520	0
65	20241014	183200	188153680	2520	2520	2520	2520	0
66	20241014	183100	188153680	2520	2520	2520	2520	0
67	20241014	183000	188153680	2520	2520	2520	2520	0
68	20241014	182900	188153680	2520	2520	2520	2520	0
69	20241014	182800	188153680	2520	2520	2520	2520	0
70	20241014	182700	188153680	2520	2520	2520	2520	0
71	20241014	182600	188153680	2520	2520	2520	2520	0
72	20241014	182500	188153680	2520	2520	2520	2520	0
73	20241014	182400	188153680	2520	2520	2520	2520	0
74	20241014	182300	188153680	2520	2520	2520	2520	0
75	20241014	182200	188153680	2520	2520	2520	2520	0
76	20241014	182100	188153680	2520	2520	2520	2520	0
77	20241014	182000	188153680	2520	2520	2520	2520	0
78	20241014	181900	188153680	2520	2520	2520	2520	0
79	20241014	181800	188153680	2520	2520	2520	2520	0
80	20241014	181700	188153680	2520	2520	2520	2520	0
81	20241014	181600	188153680	2520	2520	2520	2520	0
82	20241014	181500	188153680	2520	2520	2520	2520	0
83	20241014	181400	188153680	2520	2520	2520	2520	0
84	20241014	181300	188153680	2520	2520	2520	2520	0
85	20241014	181200	188153680	2520	2520	2520	2520	0
86	20241014	181100	188153680	2520	2520	2520	2520	0
87	20241014	181000	188153680	2520	2520	2520	2520	0
88	20241014	180900	188153680	2520	2520	2520	2520	0
89	20241014	180800	188153680	2520	2520	2520	2520	0
90	20241014	180700	188153680	2520	2520	2520	2520	0
91	20241014	180600	188153680	2520	2520	2520	2520	0
92	20241014	180500	188153680	2520	2520	2520	2520	4869
93	20241014	180400	188153680	2520	2520	2520	2520	0
94	20241014	180300	188153680	2520	2520	2520	2520	0
95	20241014	180200	188153680	2520	2520	2520	2520	0
96	20241014	180100	188153680	2520	2520	2520	2520	0
97	20241014	180000	188153680	2520	2520	2520	2520	0
98	20241014	175900	188153680	2520	2520	2520	2520	0
99	20241014	175800	188153680	2520	2520	2520	2520	0
100	20241014	175700	188153680	2520	2520	2520	2520	0
101	20241014	175600	188153680	2520	2520	2520	2520	0
102	20241014	175500	188153680	2520	2520	2520	2520	0
103	20241014	175400	188153680	2520	2520	2520	2520	0
104	20241014	175300	188153680	2520	2520	2520	2520	0
105	20241014	175200	188153680	2520	2520	2520	2520	0
106	20241014	175100	188153680	2520	2520	2520	2520	0
107	20241014	175000	188153680	2520	2520	2520	2520	0
108	20241014	174900	188153680	2520	2520	2520	2520	0
109	20241014	174800	188153680	2520	2520	2520	2520	0
110	20241014	174700	188153680	2520	2520	2520	2520	0
111	20241014	174600	188153680	2520	2520	2520	2520	0
112	20241014	174500	188153680	2520	2520	2520	2520	0
113	20241014	174400	188153680	2520	2520	2520	2520	0
114	20241014	174300	188153680	2520	2520	2520	2520	0
115	20241014	174200	188153680	2520	2520	2520	2520	0
116	20241014	174100	188153680	2520	2520	2520	2520	0
117	20241014	174000	188153680	2520	2520	2520	2520	0
118	20241014	173900	188153680	2520	2520	2520	2520	0
119	20241014	173800	188153680	2520	2520	2520	2520	0
120	20241014	173700	188153680	2520	2520	2520	2520	0
121	20241014	173600	188153680	2520	2520	2520	2520	0
122	20241014	173500	188153680	2520	2520	2520	2520	4869
123	20241014	173400	188153680	2520	2520	2520	2520	0
124	20241014	173300	188153680	2520	2520	2520	2520	0
125	20241014	173200	188153680	2520	2520	2520	2520	0
126	20241014	173100	188153680	2520	2520	2520	2520	0
127	20241014	173000	188153680	2520	2520	2520	2520	0
128	20241014	172900	188153680	2520	2520	2520	2520	0
129	20241014	172800	188153680	2520	2520	2520	2520	0
130	20241014	172700	188153680	2520	2520	2520	2520	0
131	20241014	172600	188153680	2520	2520	2520	2520	0
132	20241014	172500	188153680	2520	2520	2520	2520	0
133	20241014	172400	188153680	2520	2520	2520	2520	0
134	20241014	172300	188153680	2520	2520	2520	2520	0
135	20241014	172200	188153680	2520	2520	2520	2520	0
136	20241014	172100	188153680	2520	2520	2520	2520	0
137	20241014	172000	188153680	2520	2520	2520	2520	0
138	20241014	171900	188153680	2520	2520	2520	2520	0
139	20241014	171800	188153680	2520	2520	2520	2520	0
140	20241014	171700	188153680	2520	2520	2520	2520	0
141	20241014	171600	188153680	2520	2520	2520	2520	0
142	20241014	171500	188153680	2520	2520	2520	2520	0
143	20241014	171400	188153680	2520	2520	2520	2520	0
144	20241014	171300	188153680	2520	2520	2520	2520	0
145	20241014	171200	188153680	2520	2520	2520	2520	0
146	20241014	171100	188153680	2520	2520	2520	2520	0
147	20241014	171000	188153680	2520	2520	2520	2520	0
148	20241014	170900	188153680	2520	2520	2520	2520	0
149	20241014	170800	188153680	2520	2520	2520	2520	0
150	20241014	170700	188153680	2520	2520	2520	2520	0
151	20241014	170600	188153680	2520	2520	2520	2520	0
152	20241014	170500	188153680	2520	2520	2520	2520	4869
153	20241014	170400	188153680	2520	2520	2520	2520	0
154	20241014	170300	188153680	2520	2520	2520	2520	0
155	20241014	170200	188153680	2520	2520	2520	2520	0
156	20241014	170100	188153680	2520	2520	2520	2520	0
157	20241014	170000	188153680	2520	2520	2520	2520	0
158	20241014	165900	188153680	2520	2520	2520	2520	0
159	20241014	165800	188153680	2520	2520	2520	2520	0
160	20241014	165700	188153680	2520	2520	2520	2520	0
161	20241014	165600	188153680	2520	2520	2520	2520	0
162	20241014	165500	188153680	2520	2520	2520	2520	0
163	20241014	165400	188153680	2520	2520	2520	2520	0
164	20241014	165300	188153680	2520	2520	2520	2520	0
165	20241014	165200	188153680	2520	2520	2520	2520	0
166	20241014	165100	188153680	2520	2520	2520	2520	0
167	20241014	165000	188153680	2520	2520	2520	2520	0
168	20241014	164900	188153680	2520	2520	2520	2520	0
169	20241014	164800	188153680	2520	2520	2520	2520	0
170	20241014	164700	188153680	2520	2520	2520	2520	0
171	20241014	164600	188153680	2520	2520	2520	2520	0
172	20241014	164500	188153680	2520	2520	2520	2520	0
173	20241014	164400	188153680	2520	2520	2520	2520	0
174	20241014	164300	188153680	2520	2520	2520	2520	0
175	20241014	164200	188153680	2520	2520	2520	2520	0
176	20241014	164100	188153680	2520	2520	2520	2520	0
177	20241014	164000	188153680	2520	2520	2520	2520	0
178	20241014	163900	188153680	2520	2520	2520	2520	0
179	20241014	163800	188153680	2520	2520	2520	2520	0
180	20241014	163700	188153680	2520	2520	2520	2520	0
181	20241014	163600	188153680	2520	2520	2520	2520	0
182	20241014	163500	188153680	2520	2520	2520	2520	4869
183	20241014	163400	188153680	2520	2520	2520	2520	0
184	20241014	163300	188153680	2520	2520	2520	2520	0
185	20241014	163200	188153680	2520	2520	2520	2520	0
186	20241014	163100	188153680	2520	2520	2520	2520	0
187	20241014	163000	188153680	2520	2520	2520	2520	0
188	20241014	162900	188153680	2520	2520	2520	2520	0
189	20241014	162800	188153680	2520	2520	2520	2520	0
190	20241014	162700	188153680	2520	2520	2520	2520	0
191	20241014	162600	188153680	2520	2520	2520	2520	0
192	20241014	162500	188153680	2520	2520	2520	2520	0
193	20241014	162400	188153680	2520	2520	2520	2520	0
194	20241014	162300	188153680	2520	2520	2520	2520	0
195	20241014	162200	188153680	2520	2520	2520	2520	0
196	20241014	162100	188153680	2520	2520	2520	2520	0
197	20241014	162000	188153680	2520	2520	2520	2520	0
198	20241014	161900	188153680	2520	2520	2520	2520	0
199	20241014	161800	188153680	2520	2520	2520	2520	0
200	20241014	161700	188153680	2520	2520	2520	2520	0
201	20241014	161600	188153680	2520	2520	2520	2520	0
202	20241014	161500	188153680	2520	2520	2520	2520	0
203	20241014	161400	188153680	2520	2520	2520	2520	0
204	20241014	161300	188153680	2520	2520	2520	2520	0
205	20241014	161200	188153680	2520	2520	2520	2520	0
206	20241014	161100	188153680	2520	2520	2520	2520	0
207	20241014	161000	188153680	2520	2520	2520	2520	0
208	20241014	160900	188153680	2520	2520	2520	2520	0
209	20241014	160800	188153680	2520	2520	2520	2520	0
210	20241014	160700	188153680	2520	2520	2520	2520	0
211	20241014	160600	188153680	2520	2520	2520	2520	0
212	20241014	160500	188153680	2520	2520	2520	2520	4869
213	20241014	160400	188153680	2520	2520	2520	2520	0
214	20241014	160300	188153680	2520	2520	2520	2520	0
215	20241014	160200	188153680	2520	2520	2520	2520	0
216	20241014	160100	188153680	2520	2520	2520	2520	0
217	20241014	160000	188153680	2520	2520	2520	2520	0
218	20241014	155900	188153680	2520	2520	2520	2520	0
219	20241014	155800	188153680	2520	2520	2520	2520	0
220	20241014	155700	188153680	2520	2520	2520	2520	0
221	20241014	155600	188153680	2520	2520	2520	2520	0
222	20241014	155500	188153680	2520	2520	2520	2520	0
223	20241014	155400	188153680	2520	2520	2520	2520	0
224	20241014	155300	188153680	2520	2520	2520	2520	0
225	20241014	155200	188153680	2520	2520	2520	2520	0
226	20241014	155100	188153680	2520	2520	2520	2520	0
227	20241014	155000	188153680	2520	2520	2520	2520	0
228	20241014	154900	188153680	2520	2520	2520	2520	0
229	20241014	154800	188153680	2520	2520	2520	2520	0
230	20241014	154700	188153680	2520	2520	2520	2520	0
231	20241014	154600	188153680	2520	2520	2520	2520	0
232	20241014	154500	188153680	2520	2520	2520	2520	0
233	20241014	154400	188153680	2520	2520	2520	2520	0
234	20241014	154300	188153680	2520	2520	2520	2520	0
235	20241014	154200	188153680	2520	2520	2520	2520	0
236	20241014	154100	188153680	2520	2520	2520	2520	0
237	20241014	154000	188153680	2520	2520	2520	2520	0
238	20241014	153900	188153680	2520	2520	2520	2520	0
239	20241014	153800	188153680	2520	2520	2520	2520	0
240	20241014	153700	188153680	2520	2520	2520	2520	0
241	20241014	153600	188153680	2520	2520	2520	2520	0
242	20241014	153500	188153680	2520	2520	2520	2520	4869
243	20241014	153400	188153680	2520	2520	2520	2520	0
244	20241014	153300	188153680	2520	2520	2520	2520	0
245	20241014	153200	188153680	2520	2520	2520	2520	0
246	20241014	153100	188153680	2520	2520	2520	2520	0
247	20241014	153000	188153680	2520	2520	2520	2520	4869
248	20241014	152900	175883800	2545	2545	2545	2545	0
249	20241014	152800	175883800	2545	2545	2545	2545	0
250	20241014	152700	175883800	2545	2545	2545	2545	0
251	20241014	152600	175883800	2545	2545	2545	2545	0
252	20241014	152500	175883800	2545	2545	2545	2545	0
253	20241014	152400	175883800	2545	2545	2545	2545	0
254	20241014	152300	175883800	2545	2545	2545	2545	0
255	20241014	152200	175883800	2545	2545	2545	2545	0
256	20241014	152100	175883800	2545	2545	2545	2545	0
257	20241014	152000	175883800	2545	2545	2545	2545	0
258	20241014	151900	175883800	2545	2545	2545	2545	0
259	20241014	151800	175883800	2545	2545	2545	2545	0
260	20241014	151700	175883800	2545	2545	2545	2545	0
261	20241014	151600	175883800	2545	2545	2545	2545	1
262	20241014	151500	175881255	2545	2545	2545	2545	0
263	20241014	151400	175881255	2545	2545	2545	2545	0
264	20241014	151300	175881255	2545	2545	2545	2545	0
265	20241014	151200	175881255	2545	2540	2545	2540	2801
266	20241014	151100	168766710	2540	2530	2540	2530	3140
267	20241014	151000	160792510	2545	2545	2545	2545	0
268	20241014	150900	160792510	2545	2545	2545	2545	22
269	20241014	150800	160736520	2540	2530	2545	2525	2340
270	20241014	150700	154796310	2545	2545	2545	2545	0
271	20241014	150600	154796310	2545	2530	2545	2525	539
272	20241014	150500	153432630	2530	2550	2550	2530	1785
273	20241014	150400	148916480	2540	2550	2550	2540	488
274	20241014	150300	147675960	2550	2545	2550	2545	8
275	20241014	150200	147655565	2550	2550	2550	2550	1
276	20241014	150100	147653015	2550	2550	2550	2550	6
277	20241014	150000	147637715	2550	2545	2550	2545	332
278	20241014	145900	146792715	2545	2545	2545	2545	60
279	20241014	145800	146640015	2550	2540	2550	2540	1111
280	20241014	145700	143813035	2540	2540	2540	2540	0
281	20241014	145600	143813035	2540	2540	2540	2540	0
282	20241014	145500	143813035	2540	2540	2540	2540	100
283	20241014	145400	143559035	2545	2545	2545	2545	0
284	20241014	145300	143559035	2545	2545	2545	2545	11
285	20241014	145200	143531040	2540	2540	2540	2540	290
286	20241014	145100	142794440	2540	2530	2540	2530	113
287	20241014	145000	142508420	2540	2540	2540	2540	1
288	20241014	144900	142505880	2530	2540	2540	2530	12
289	20241014	144800	142475510	2540	2540	2540	2540	0
290	20241014	144700	142475510	2540	2540	2540	2540	0
291	20241014	144600	142475510	2540	2525	2540	2525	224
292	20241014	144500	141909565	2540	2530	2540	2525	118
293	20241014	144400	141611335	2540	2540	2540	2540	0
294	20241014	144300	141611335	2540	2540	2540	2540	0
295	20241014	144200	141611335	2540	2540	2540	2540	0
296	20241014	144100	141611335	2540	2540	2540	2540	0
297	20241014	144000	141611335	2540	2540	2540	2540	23
298	20241014	143900	141552915	2540	2540	2540	2540	0
299	20241014	143800	141552915	2540	2540	2540	2540	2
300	20241014	143700	141547835	2540	2540	2540	2540	0
301	20241014	143600	141547835	2540	2540	2540	2540	0
302	20241014	143500	141547835	2540	2540	2540	2540	0
303	20241014	143400	141547835	2540	2540	2540	2540	0
304	20241014	143300	141547835	2540	2540	2540	2540	0
305	20241014	143200	141547835	2540	2540	2540	2540	0
306	20241014	143100	141547835	2540	2540	2540	2540	0
307	20241014	143000	141547835	2540	2540	2540	2540	0
308	20241014	142900	141547835	2540	2540	2540	2540	0
309	20241014	142800	141547835	2540	2540	2540	2540	0
310	20241014	142700	141547835	2540	2530	2540	2530	13
311	20241014	142600	141514915	2545	2545	2545	2545	0
312	20241014	142500	141514915	2545	2545	2545	2545	0
313	20241014	142400	141514915	2545	2545	2545	2545	0
314	20241014	142300	141514915	2545	2530	2545	2530	102
315	20241014	142200	141256830	2530	2530	2530	2530	200
316	20241014	142100	140750830	2540	2540	2540	2540	100
317	20241014	142000	140496830	2545	2545	2545	2545	13
318	20241014	141900	140463745	2540	2540	2540	2540	1
319	20241014	141800	140461205	2545	2545	2545	2545	0
320	20241014	141700	140461205	2545	2545	2545	2545	0
321	20241014	141600	140461205	2545	2545	2545	2545	0
322	20241014	141500	140461205	2545	2545	2545	2545	0
323	20241014	141400	140461205	2545	2545	2545	2545	0
324	20241014	141300	140461205	2545	2545	2545	2545	0
325	20241014	141200	140461205	2545	2545	2545	2545	0
326	20241014	141100	140461205	2545	2545	2545	2545	0
327	20241014	141000	140461205	2545	2545	2545	2545	0
328	20241014	140900	140461205	2545	2545	2545	2545	0
329	20241014	140800	140461205	2545	2545	2545	2545	12
330	20241014	140700	140430665	2540	2540	2540	2540	0
331	20241014	140600	140430665	2540	2540	2540	2540	277
332	20241014	140500	139727085	2540	2540	2540	2540	0
333	20241014	140400	139727085	2540	2540	2540	2540	0
334	20241014	140300	139727085	2540	2540	2540	2540	600
335	20241014	140200	138203085	2540	2535	2540	2535	2
336	20241014	140100	138198010	2530	2530	2530	2530	0
337	20241014	140000	138198010	2530	2530	2530	2530	624
338	20241014	135900	136619290	2540	2540	2540	2540	0
339	20241014	135800	136619290	2540	2540	2540	2540	0
340	20241014	135700	136619290	2540	2540	2540	2540	0
341	20241014	135600	136619290	2540	2540	2540	2540	0
342	20241014	135500	136619290	2540	2540	2540	2540	0
343	20241014	135400	136619290	2540	2540	2540	2540	0
344	20241014	135300	136619290	2540	2540	2540	2540	0
345	20241014	135200	136619290	2540	2540	2540	2540	0
346	20241014	135100	136619290	2540	2540	2540	2540	0
347	20241014	135000	136619290	2540	2540	2540	2540	13
348	20241014	134900	136586270	2540	2540	2540	2540	0
349	20241014	134800	136586270	2540	2540	2540	2540	0
350	20241014	134700	136586270	2540	2540	2540	2540	0
351	20241014	134600	136586270	2540	2540	2540	2540	0
352	20241014	134500	136586270	2540	2540	2540	2540	0
353	20241014	134400	136586270	2540	2540	2540	2540	0
354	20241014	134300	136586270	2540	2540	2540	2540	0
355	20241014	134200	136586270	2540	2540	2540	2540	0
356	20241014	134100	136586270	2540	2540	2540	2540	0
357	20241014	134000	136586270	2540	2535	2540	2535	59
358	20241014	133900	136436415	2540	2540	2540	2540	0
359	20241014	133800	136436415	2540	2540	2540	2540	0
360	20241014	133700	136436415	2540	2540	2540	2540	4
361	20241014	133600	136426255	2535	2530	2535	2530	1559
362	20241014	133500	132474900	2530	2530	2530	2530	0
363	20241014	133400	132474900	2530	2530	2530	2530	0
364	20241014	133300	132474900	2530	2530	2530	2530	100
365	20241014	133200	132221900	2530	2530	2530	2530	0
366	20241014	133100	132221900	2530	2530	2530	2530	0
367	20241014	133000	132221900	2530	2530	2530	2530	614
368	20241014	132900	130668480	2530	2525	2530	2525	101
369	20241014	132800	130413450	2530	2530	2530	2530	0
370	20241014	132700	130413450	2530	2530	2530	2530	0
371	20241014	132600	130413450	2530	2530	2530	2530	0
372	20241014	132500	130413450	2530	2530	2530	2530	0
373	20241014	132400	130413450	2530	2530	2530	2530	0
374	20241014	132300	130413450	2530	2530	2530	2530	800
375	20241014	132200	128389450	2530	2525	2530	2525	2
376	20241014	132100	128384395	2520	2520	2520	2520	2
377	20241014	132000	128379355	2530	2530	2530	2530	0
378	20241014	131900	128379355	2530	2530	2530	2530	0
379	20241014	131800	128379355	2530	2530	2530	2530	0
380	20241014	131700	128379355	2530	2530	2530	2530	0
381	20241014	131600	128379355	2530	2530	2530	2530	0
382	20241014	131500	128379355	2530	2530	2530	2530	0
383	20241014	131400	128379355	2530	2530	2530	2530	0
384	20241014	131300	128379355	2530	2530	2530	2530	0
385	20241014	131200	128379355	2530	2530	2530	2530	0
386	20241014	131100	128379355	2530	2530	2530	2530	50
387	20241014	131000	128252855	2530	2530	2530	2530	0
388	20241014	130900	128252855	2530	2530	2530	2515	1692
389	20241014	130800	123997085	2530	2530	2530	2530	0
390	20241014	130700	123997085	2530	2520	2530	2520	2471
391	20241014	130600	117770135	2520	2520	2520	2520	100
392	20241014	130500	117518135	2535	2535	2535	2535	0
393	20241014	130400	117518135	2535	2525	2535	2525	551
394	20241014	130300	116126850	2535	2535	2535	2535	0
395	20241014	130200	116126850	2535	2535	2535	2535	0
396	20241014	130100	116126850	2535	2535	2535	2535	0
397	20241014	130000	116126850	2535	2535	2535	2535	0
398	20241014	125900	116126850	2535	2535	2535	2535	0
399	20241014	125800	116126850	2535	2535	2535	2535	0
400	20241014	125700	116126850	2535	2535	2535	2535	0
401	20241014	125600	116126850	2535	2535	2535	2535	0
402	20241014	125500	116126850	2535	2535	2535	2535	1
403	20241014	125400	116124315	2525	2525	2525	2525	75
404	20241014	125300	115934940	2530	2530	2530	2530	0
405	20241014	125200	115934940	2530	2530	2530	2530	0
406	20241014	125100	115934940	2530	2530	2530	2530	0
407	20241014	125000	115934940	2530	2530	2530	2530	1773
408	20241014	124900	111449250	2535	2535	2535	2535	0
409	20241014	124800	111449250	2535	2535	2535	2535	0
410	20241014	124700	111449250	2535	2535	2535	2535	0
411	20241014	124600	111449250	2535	2535	2535	2535	0
412	20241014	124500	111449250	2535	2535	2535	2535	0
413	20241014	124400	111449250	2535	2535	2535	2535	0
414	20241014	124300	111449250	2535	2535	2535	2535	0
415	20241014	124200	111449250	2535	2535	2535	2535	0
416	20241014	124100	111449250	2535	2535	2535	2535	0
417	20241014	124000	111449250	2535	2535	2535	2535	0
418	20241014	123900	111449250	2535	2535	2535	2535	0
419	20241014	123800	111449250	2535	2535	2535	2535	0
420	20241014	123700	111449250	2535	2535	2535	2535	16
421	20241014	123600	111408690	2530	2530	2530	2530	0
422	20241014	123500	111408690	2530	2530	2530	2530	0
423	20241014	123400	111408690	2530	2530	2530	2530	500
424	20241014	123300	110143690	2535	2535	2535	2535	0
425	20241014	123200	110143690	2535	2535	2535	2535	0
426	20241014	123100	110143690	2535	2535	2535	2535	0
427	20241014	123000	110143690	2535	2535	2535	2535	0
428	20241014	122900	110143690	2535	2530	2535	2530	50
429	20241014	122800	110017170	2535	2535	2535	2535	0
430	20241014	122700	110017170	2535	2535	2535	2535	0
431	20241014	122600	110017170	2535	2535	2535	2535	0
432	20241014	122500	110017170	2535	2535	2535	2535	0
433	20241014	122400	110017170	2535	2535	2535	2535	0
434	20241014	122300	110017170	2535	2530	2535	2520	103
435	20241014	122200	109757570	2520	2525	2525	2520	500
436	20241014	122100	108497455	2535	2535	2535	2535	0
437	20241014	122000	108497455	2535	2535	2535	2535	0
438	20241014	121900	108497455	2535	2535	2535	2535	0
439	20241014	121800	108497455	2535	2535	2535	2535	0
440	20241014	121700	108497455	2535	2535	2535	2535	0
441	20241014	121600	108497455	2535	2535	2535	2535	0
442	20241014	121500	108497455	2535	2535	2535	2535	5
443	20241014	121400	108484780	2535	2535	2535	2535	0
444	20241014	121300	108484780	2535	2535	2535	2535	4
445	20241014	121200	108474640	2525	2525	2525	2525	79
446	20241014	121100	108275165	2530	2530	2530	2530	207
447	20241014	121000	107751455	2535	2535	2535	2535	0
448	20241014	120900	107751455	2535	2535	2535	2535	0
449	20241014	120800	107751455	2535	2535	2535	2535	0
450	20241014	120700	107751455	2535	2535	2535	2535	0
451	20241014	120600	107751455	2535	2535	2535	2535	0
452	20241014	120500	107751455	2535	2530	2535	2530	14
453	20241014	120400	107716015	2535	2535	2535	2535	0
454	20241014	120300	107716015	2535	2525	2535	2525	104
455	20241014	120200	107453375	2525	2525	2525	2525	100
456	20241014	120100	107200875	2525	2525	2525	2525	0
457	20241014	120000	107200875	2525	2525	2525	2525	1140
458	20241014	115900	104322375	2525	2525	2525	2525	9
459	20241014	115800	104299650	2530	2530	2530	2530	1
460	20241014	115700	104297120	2535	2535	2535	2535	0
461	20241014	115600	104297120	2535	2535	2535	2535	0
462	20241014	115500	104297120	2535	2535	2535	2535	0
463	20241014	115400	104297120	2535	2535	2535	2535	0
464	20241014	115300	104297120	2535	2535	2535	2535	1
465	20241014	115200	104294585	2535	2535	2535	2535	0
466	20241014	115100	104294585	2535	2535	2535	2535	0
467	20241014	115000	104294585	2535	2535	2535	2535	0
468	20241014	114900	104294585	2535	2535	2535	2535	0
469	20241014	114800	104294585	2535	2535	2535	2535	0
470	20241014	114700	104294585	2535	2535	2535	2535	0
471	20241014	114600	104294585	2535	2535	2535	2535	0
472	20241014	114500	104294585	2535	2535	2535	2535	0
473	20241014	114400	104294585	2535	2535	2535	2535	0
474	20241014	114300	104294585	2535	2535	2535	2535	0
475	20241014	114200	104294585	2535	2535	2535	2535	0
476	20241014	114100	104294585	2535	2535	2535	2535	0
477	20241014	114000	104294585	2535	2535	2535	2535	0
478	20241014	113900	104294585	2535	2535	2535	2535	0
479	20241014	113800	104294585	2535	2535	2535	2535	0
480	20241014	113700	104294585	2535	2535	2535	2535	0
481	20241014	113600	104294585	2535	2535	2535	2535	0
482	20241014	113500	104294585	2535	2535	2535	2535	0
483	20241014	113400	104294585	2535	2535	2535	2535	1
484	20241014	113300	104292050	2535	2535	2535	2535	0
485	20241014	113200	104292050	2535	2535	2535	2535	0
486	20241014	113100	104292050	2535	2535	2535	2535	0
487	20241014	113000	104292050	2535	2535	2535	2535	0
488	20241014	112900	104292050	2535	2535	2535	2535	0
489	20241014	112800	104292050	2535	2535	2535	2535	0
490	20241014	112700	104292050	2535	2535	2535	2535	0
491	20241014	112600	104292050	2535	2535	2535	2535	0
492	20241014	112500	104292050	2535	2535	2535	2535	0
493	20241014	112400	104292050	2535	2535	2535	2535	0
494	20241014	112300	104292050	2535	2535	2535	2535	0
495	20241014	112200	104292050	2535	2535	2535	2535	0
496	20241014	112100	104292050	2535	2535	2535	2535	0
497	20241014	112000	104292050	2535	2535	2535	2535	0
498	20241014	111900	104292050	2535	2535	2535	2535	0
499	20241014	111800	104292050	2535	2535	2535	2535	7
500	20241014	111700	104274305	2535	2535	2535	2535	0
501	20241014	111600	104274305	2535	2535	2535	2535	10
502	20241014	111500	104248955	2535	2535	2535	2535	0
503	20241014	111400	104248955	2535	2535	2535	2535	0
504	20241014	111300	104248955	2535	2535	2535	2535	114
505	20241014	111200	103959965	2535	2535	2535	2535	9
506	20241014	111100	103937150	2535	2535	2535	2535	0
507	20241014	111000	103937150	2535	2535	2535	2535	0
508	20241014	110900	103937150	2535	2525	2535	2525	62
509	20241014	110800	103780480	2535	2535	2535	2535	0
510	20241014	110700	103780480	2535	2535	2535	2535	5
511	20241014	110600	103767805	2535	2535	2535	2535	0
512	20241014	110500	103767805	2535	2535	2535	2535	0
513	20241014	110400	103767805	2535	2535	2535	2535	11
514	20241014	110300	103739920	2530	2530	2530	2530	300
515	20241014	110200	102980920	2535	2535	2535	2535	0
516	20241014	110100	102980920	2535	2535	2535	2535	2
517	20241014	110000	102975850	2535	2535	2535	2535	0
518	20241014	105900	102975850	2535	2535	2535	2535	0
519	20241014	105800	102975850	2535	2535	2535	2535	0
520	20241014	105700	102975850	2535	2535	2535	2535	0
521	20241014	105600	102975850	2535	2535	2535	2535	11
522	20241014	105500	102947965	2530	2530	2530	2530	809
523	20241014	105400	100901195	2535	2535	2535	2535	0
524	20241014	105300	100901195	2535	2530	2535	2530	791
525	20241014	105200	98899960	2530	2520	2530	2520	15
526	20241014	105100	98862060	2535	2535	2535	2535	0
527	20241014	105000	98862060	2535	2535	2535	2535	0
528	20241014	104900	98862060	2535	2535	2535	2535	0
529	20241014	104800	98862060	2535	2535	2535	2535	0
530	20241014	104700	98862060	2535	2535	2535	2535	0
531	20241014	104600	98862060	2535	2535	2535	2535	0
532	20241014	104500	98862060	2535	2535	2535	2535	0
533	20241014	104400	98862060	2535	2535	2535	2535	12
534	20241014	104300	98831640	2525	2525	2525	2525	1
535	20241014	104200	98829115	2535	2535	2535	2535	79
536	20241014	104100	98628850	2540	2540	2540	2540	0
537	20241014	104000	98628850	2540	2540	2540	2540	0
538	20241014	103900	98628850	2540	2540	2540	2540	0
539	20241014	103800	98628850	2540	2540	2540	2540	0
540	20241014	103700	98628850	2540	2540	2540	2540	0
541	20241014	103600	98628850	2540	2540	2540	2540	0
542	20241014	103500	98628850	2540	2540	2540	2540	0
543	20241014	103400	98628850	2540	2525	2540	2525	404
544	20241014	103300	97608735	2525	2525	2525	2525	10
545	20241014	103200	97583485	2525	2515	2525	2515	1427
546	20241014	103100	93989460	2530	2520	2530	2520	497
547	20241014	103000	92737010	2535	2535	2535	2535	0
548	20241014	102900	92737010	2535	2535	2535	2535	0
549	20241014	102800	92737010	2535	2535	2535	2535	0
550	20241014	102700	92737010	2535	2535	2535	2535	0
551	20241014	102600	92737010	2535	2535	2535	2535	30
552	20241014	102500	92660960	2540	2540	2540	2540	0
553	20241014	102400	92660960	2540	2540	2540	2540	0
554	20241014	102300	92660960	2540	2540	2540	2540	0
555	20241014	102200	92660960	2540	2540	2540	2540	0
556	20241014	102100	92660960	2540	2540	2540	2540	0
557	20241014	102000	92660960	2540	2540	2540	2540	1
558	20241014	101900	92658420	2520	2520	2520	2520	0
559	20241014	101800	92658420	2520	2525	2525	2520	500
560	20241014	101700	91397465	2540	2540	2540	2540	12
561	20241014	101600	91366985	2530	2530	2530	2530	15
562	20241014	101500	91329035	2530	2540	2540	2530	70
563	20241014	101400	91151535	2540	2540	2540	2540	0
564	20241014	101300	91151535	2540	2540	2540	2540	12
565	20241014	101200	91121055	2525	2525	2525	2525	1
566	20241014	101100	91118530	2540	2540	2540	2540	1
567	20241014	101000	91115990	2515	2515	2515	2515	0
568	20241014	100900	91115990	2515	2530	2530	2515	3646
569	20241014	100800	81921465	2540	2540	2540	2540	1
570	20241014	100700	81918925	2535	2535	2535	2535	0
571	20241014	100600	81918925	2535	2535	2535	2535	20
572	20241014	100500	81868225	2535	2535	2535	2535	350
573	20241014	100400	80980975	2535	2535	2535	2535	0
574	20241014	100300	80980975	2535	2535	2535	2535	2
575	20241014	100200	80975905	2535	2535	2535	2535	3
576	20241014	100100	80968300	2535	2535	2535	2535	3
577	20241014	100000	80960695	2535	2535	2535	2535	0
578	20241014	095900	80960695	2535	2535	2535	2535	0
579	20241014	095800	80960695	2535	2535	2535	2535	0
580	20241014	095700	80960695	2535	2535	2535	2535	10
581	20241014	095600	80935345	2535	2535	2535	2535	0
582	20241014	095500	80935345	2535	2530	2535	2530	71
583	20241014	095400	80755710	2530	2530	2530	2530	30
584	20241014	095300	80679810	2535	2535	2535	2535	0
585	20241014	095200	80679810	2535	2535	2535	2535	0
586	20241014	095100	80679810	2535	2535	2535	2535	0
587	20241014	095000	80679810	2535	2535	2535	2535	0
588	20241014	094900	80679810	2535	2535	2535	2535	0
589	20241014	094800	80679810	2535	2535	2535	2535	1
590	20241014	094700	80677275	2535	2535	2535	2535	18
591	20241014	094600	80631645	2535	2535	2535	2535	4
592	20241014	094500	80621505	2535	2535	2535	2535	1
593	20241014	094400	80618970	2535	2535	2535	2535	1
594	20241014	094300	80616435	2535	2535	2535	2535	0
595	20241014	094200	80616435	2535	2535	2535	2535	0
596	20241014	094100	80616435	2535	2535	2535	2535	10
597	20241014	094000	80591085	2535	2535	2535	2535	0
598	20241014	093900	80591085	2535	2535	2535	2535	200
599	20241014	093800	80084085	2535	2535	2535	2535	0
600	20241014	093700	80084085	2535	2535	2535	2535	10
601	20241014	093600	80058735	2535	2535	2535	2535	0
602	20241014	093500	80058735	2535	2535	2535	2535	0
603	20241014	093400	80058735	2535	2535	2535	2535	0
604	20241014	093300	80058735	2535	2535	2535	2535	0
605	20241014	093200	80058735	2535	2535	2535	2535	41
606	20241014	093100	79954800	2535	2535	2535	2535	12
607	20241014	093000	79924380	2530	2530	2530	2530	74
608	20241014	092900	79737160	2530	2530	2530	2530	100
609	20241014	092800	79484160	2530	2530	2530	2530	1
610	20241014	092700	79481630	2525	2525	2525	2525	50
611	20241014	092600	79355380	2525	2525	2525	2525	8
612	20241014	092500	79335180	2530	2530	2530	2530	2
613	20241014	092400	79330120	2530	2530	2530	2530	1
614	20241014	092300	79327590	2530	2530	2530	2530	0
615	20241014	092200	79327590	2530	2530	2530	2530	0
616	20241014	092100	79327590	2530	2530	2530	2530	14
617	20241014	092000	79292170	2530	2530	2530	2530	303
618	20241014	091900	78525580	2530	2530	2530	2530	0
619	20241014	091800	78525580	2530	2530	2530	2530	0
620	20241014	091700	78525580	2530	2530	2530	2530	0
621	20241014	091600	78525580	2530	2530	2530	2530	1
622	20241014	091500	78523050	2530	2520	2530	2520	63
623	20241014	091400	78363965	2530	2530	2530	2530	50
624	20241014	091300	78237465	2535	2535	2535	2535	0
625	20241014	091200	78237465	2535	2520	2535	2520	586
626	20241014	091100	76760730	2520	2530	2530	2520	47
627	20241014	091000	76642275	2535	2530	2535	2530	6
628	20241014	090900	76627090	2525	2525	2525	2525	2
629	20241014	090800	76622040	2545	2545	2545	2545	0
630	20241014	090700	76622040	2545	2545	2545	2545	0
631	20241014	090600	76622040	2545	2530	2545	2515	515
632	20241014	090500	75324455	2555	2555	2555	2555	0
633	20241014	090400	75324455	2555	2540	2555	2520	830
634	20241014	090300	73228710	2565	2550	2565	2550	1149
635	20241014	090200	70283150	2550	2550	2550	2550	0
636	20241014	090100	70283150	2550	2545	2550	2545	1121
637	20241014	090000	67425150	2545	2525	2545	2525	26606