KissMeData/058110/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	194000	118573490	2505	2505	2505	2505	227
3	20241015	193900	118573490	2505	2505	2505	2505	0
4	20241015	193800	118573490	2505	2505	2505	2505	0
5	20241015	193700	118573490	2505	2505	2505	2505	0
6	20241015	193600	118573490	2505	2505	2505	2505	0
7	20241015	193500	118573490	2505	2505	2505	2505	0
8	20241015	193400	118573490	2505	2505	2505	2505	0
9	20241015	193300	118573490	2505	2505	2505	2505	0
10	20241015	193200	118573490	2505	2505	2505	2505	0
11	20241015	193100	118573490	2505	2505	2505	2505	0
12	20241015	193000	118573490	2505	2505	2505	2505	0
13	20241015	192900	118573490	2505	2505	2505	2505	0
14	20241015	192800	118573490	2505	2505	2505	2505	0
15	20241015	192700	118573490	2505	2505	2505	2505	0
16	20241015	192600	118573490	2505	2505	2505	2505	0
17	20241015	192500	118573490	2505	2505	2505	2505	0
18	20241015	192400	118573490	2505	2505	2505	2505	0
19	20241015	192300	118573490	2505	2505	2505	2505	0
20	20241015	192200	118573490	2505	2505	2505	2505	0
21	20241015	192100	118573490	2505	2505	2505	2505	0
22	20241015	192000	118573490	2505	2505	2505	2505	0
23	20241015	191900	118573490	2505	2505	2505	2505	0
24	20241015	191800	118573490	2505	2505	2505	2505	0
25	20241015	191700	118573490	2505	2505	2505	2505	0
26	20241015	191600	118573490	2505	2505	2505	2505	0
27	20241015	191500	118573490	2505	2505	2505	2505	0
28	20241015	191400	118573490	2505	2505	2505	2505	0
29	20241015	191300	118573490	2505	2505	2505	2505	0
30	20241015	191200	118573490	2505	2505	2505	2505	0
31	20241015	191100	118573490	2505	2505	2505	2505	0
32	20241015	191000	118573490	2505	2505	2505	2505	227
33	20241015	190900	118573490	2505	2505	2505	2505	0
34	20241015	190800	118573490	2505	2505	2505	2505	0
35	20241015	190700	118573490	2505	2505	2505	2505	0
36	20241015	190600	118573490	2505	2505	2505	2505	0
37	20241015	190500	118573490	2505	2505	2505	2505	0
38	20241015	190400	118573490	2505	2505	2505	2505	0
39	20241015	190300	118573490	2505	2505	2505	2505	0
40	20241015	190200	118573490	2505	2505	2505	2505	0
41	20241015	190100	118573490	2505	2505	2505	2505	0
42	20241015	190000	118573490	2505	2505	2505	2505	0
43	20241015	185900	118573490	2505	2505	2505	2505	0
44	20241015	185800	118573490	2505	2505	2505	2505	0
45	20241015	185700	118573490	2505	2505	2505	2505	0
46	20241015	185600	118573490	2505	2505	2505	2505	0
47	20241015	185500	118573490	2505	2505	2505	2505	0
48	20241015	185400	118573490	2505	2505	2505	2505	0
49	20241015	185300	118573490	2505	2505	2505	2505	0
50	20241015	185200	118573490	2505	2505	2505	2505	0
51	20241015	185100	118573490	2505	2505	2505	2505	0
52	20241015	185000	118573490	2505	2505	2505	2505	0
53	20241015	184900	118573490	2505	2505	2505	2505	0
54	20241015	184800	118573490	2505	2505	2505	2505	0
55	20241015	184700	118573490	2505	2505	2505	2505	0
56	20241015	184600	118573490	2505	2505	2505	2505	0
57	20241015	184500	118573490	2505	2505	2505	2505	0
58	20241015	184400	118573490	2505	2505	2505	2505	0
59	20241015	184300	118573490	2505	2505	2505	2505	0
60	20241015	184200	118573490	2505	2505	2505	2505	0
61	20241015	184100	118573490	2505	2505	2505	2505	0
62	20241015	184000	118573490	2505	2505	2505	2505	227
63	20241015	183900	118573490	2505	2505	2505	2505	0
64	20241015	183800	118573490	2505	2505	2505	2505	0
65	20241015	183700	118573490	2505	2505	2505	2505	0
66	20241015	183600	118573490	2505	2505	2505	2505	0
67	20241015	183500	118573490	2505	2505	2505	2505	0
68	20241015	183400	118573490	2505	2505	2505	2505	0
69	20241015	183300	118573490	2505	2505	2505	2505	0
70	20241015	183200	118573490	2505	2505	2505	2505	0
71	20241015	183100	118573490	2505	2505	2505	2505	0
72	20241015	183000	118573490	2505	2505	2505	2505	0
73	20241015	182900	118573490	2505	2505	2505	2505	0
74	20241015	182800	118573490	2505	2505	2505	2505	0
75	20241015	182700	118573490	2505	2505	2505	2505	0
76	20241015	182600	118573490	2505	2505	2505	2505	0
77	20241015	182500	118573490	2505	2505	2505	2505	0
78	20241015	182400	118573490	2505	2505	2505	2505	0
79	20241015	182300	118573490	2505	2505	2505	2505	0
80	20241015	182200	118573490	2505	2505	2505	2505	0
81	20241015	182100	118573490	2505	2505	2505	2505	0
82	20241015	182000	118573490	2505	2505	2505	2505	0
83	20241015	181900	118573490	2505	2505	2505	2505	0
84	20241015	181800	118573490	2505	2505	2505	2505	0
85	20241015	181700	118573490	2505	2505	2505	2505	0
86	20241015	181600	118573490	2505	2505	2505	2505	0
87	20241015	181500	118573490	2505	2505	2505	2505	0
88	20241015	181400	118573490	2505	2505	2505	2505	0
89	20241015	181300	118573490	2505	2505	2505	2505	0
90	20241015	181200	118573490	2505	2505	2505	2505	0
91	20241015	181100	118573490	2505	2505	2505	2505	0
92	20241015	181000	118573490	2505	2505	2505	2505	227
93	20241015	180900	118573490	2505	2505	2505	2505	0
94	20241015	180800	118573490	2505	2505	2505	2505	0
95	20241015	180700	118573490	2505	2505	2505	2505	0
96	20241015	180600	118573490	2505	2505	2505	2505	0
97	20241015	180500	118573490	2505	2505	2505	2505	0
98	20241015	180400	118573490	2505	2505	2505	2505	0
99	20241015	180300	118573490	2505	2505	2505	2505	0
100	20241015	180200	118573490	2505	2505	2505	2505	0
101	20241015	180100	118573490	2505	2505	2505	2505	0
102	20241015	180000	118573490	2505	2505	2505	2505	0
103	20241015	175900	118573490	2505	2505	2505	2505	0
104	20241015	175800	118573490	2505	2505	2505	2505	0
105	20241015	175700	118573490	2505	2505	2505	2505	0
106	20241015	175600	118573490	2505	2505	2505	2505	0
107	20241015	175500	118573490	2505	2505	2505	2505	0
108	20241015	175400	118573490	2505	2505	2505	2505	0
109	20241015	175300	118573490	2505	2505	2505	2505	0
110	20241015	175200	118573490	2505	2505	2505	2505	0
111	20241015	175100	118573490	2505	2505	2505	2505	0
112	20241015	175000	118573490	2505	2505	2505	2505	0
113	20241015	174900	118573490	2505	2505	2505	2505	0
114	20241015	174800	118573490	2505	2505	2505	2505	0
115	20241015	174700	118573490	2505	2505	2505	2505	0
116	20241015	174600	118573490	2505	2505	2505	2505	0
117	20241015	174500	118573490	2505	2505	2505	2505	0
118	20241015	174400	118573490	2505	2505	2505	2505	0
119	20241015	174300	118573490	2505	2505	2505	2505	0
120	20241015	174200	118573490	2505	2505	2505	2505	0
121	20241015	174100	118573490	2505	2505	2505	2505	0
122	20241015	174000	118573490	2505	2505	2505	2505	227
123	20241015	173900	118573490	2505	2505	2505	2505	0
124	20241015	173800	118573490	2505	2505	2505	2505	0
125	20241015	173700	118573490	2505	2505	2505	2505	0
126	20241015	173600	118573490	2505	2505	2505	2505	0
127	20241015	173500	118573490	2505	2505	2505	2505	0
128	20241015	173400	118573490	2505	2505	2505	2505	0
129	20241015	173300	118573490	2505	2505	2505	2505	0
130	20241015	173200	118573490	2505	2505	2505	2505	0
131	20241015	173100	118573490	2505	2505	2505	2505	0
132	20241015	173000	118573490	2505	2505	2505	2505	0
133	20241015	172900	118573490	2505	2505	2505	2505	0
134	20241015	172800	118573490	2505	2505	2505	2505	0
135	20241015	172700	118573490	2505	2505	2505	2505	0
136	20241015	172600	118573490	2505	2505	2505	2505	0
137	20241015	172500	118573490	2505	2505	2505	2505	0
138	20241015	172400	118573490	2505	2505	2505	2505	0
139	20241015	172300	118573490	2505	2505	2505	2505	0
140	20241015	172200	118573490	2505	2505	2505	2505	0
141	20241015	172100	118573490	2505	2505	2505	2505	0
142	20241015	172000	118573490	2505	2505	2505	2505	0
143	20241015	171900	118573490	2505	2505	2505	2505	0
144	20241015	171800	118573490	2505	2505	2505	2505	0
145	20241015	171700	118573490	2505	2505	2505	2505	0
146	20241015	171600	118573490	2505	2505	2505	2505	0
147	20241015	171500	118573490	2505	2505	2505	2505	0
148	20241015	171400	118573490	2505	2505	2505	2505	0
149	20241015	171300	118573490	2505	2505	2505	2505	0
150	20241015	171200	118573490	2505	2505	2505	2505	0
151	20241015	171100	118573490	2505	2505	2505	2505	0
152	20241015	171000	118573490	2505	2505	2505	2505	227
153	20241015	170900	118573490	2505	2505	2505	2505	0
154	20241015	170800	118573490	2505	2505	2505	2505	0
155	20241015	170700	118573490	2505	2505	2505	2505	0
156	20241015	170600	118573490	2505	2505	2505	2505	0
157	20241015	170500	118573490	2505	2505	2505	2505	0
158	20241015	170400	118573490	2505	2505	2505	2505	0
159	20241015	170300	118573490	2505	2505	2505	2505	0
160	20241015	170200	118573490	2505	2505	2505	2505	0
161	20241015	170100	118573490	2505	2505	2505	2505	0
162	20241015	170000	118573490	2505	2505	2505	2505	0
163	20241015	165900	118573490	2505	2505	2505	2505	0
164	20241015	165800	118573490	2505	2505	2505	2505	0
165	20241015	165700	118573490	2505	2505	2505	2505	0
166	20241015	165600	118573490	2505	2505	2505	2505	0
167	20241015	165500	118573490	2505	2505	2505	2505	0
168	20241015	165400	118573490	2505	2505	2505	2505	0
169	20241015	165300	118573490	2505	2505	2505	2505	0
170	20241015	165200	118573490	2505	2505	2505	2505	0
171	20241015	165100	118573490	2505	2505	2505	2505	0
172	20241015	165000	118573490	2505	2505	2505	2505	0
173	20241015	164900	118573490	2505	2505	2505	2505	0
174	20241015	164800	118573490	2505	2505	2505	2505	0
175	20241015	164700	118573490	2505	2505	2505	2505	0
176	20241015	164600	118573490	2505	2505	2505	2505	0
177	20241015	164500	118573490	2505	2505	2505	2505	0
178	20241015	164400	118573490	2505	2505	2505	2505	0
179	20241015	164300	118573490	2505	2505	2505	2505	0
180	20241015	164200	118573490	2505	2505	2505	2505	0
181	20241015	164100	118573490	2505	2505	2505	2505	0
182	20241015	164000	118573490	2505	2505	2505	2505	227
183	20241015	163900	118573490	2505	2505	2505	2505	0
184	20241015	163800	118573490	2505	2505	2505	2505	0
185	20241015	163700	118573490	2505	2505	2505	2505	0
186	20241015	163600	118573490	2505	2505	2505	2505	0
187	20241015	163500	118573490	2505	2505	2505	2505	0
188	20241015	163400	118573490	2505	2505	2505	2505	0
189	20241015	163300	118573490	2505	2505	2505	2505	0
190	20241015	163200	118573490	2505	2505	2505	2505	0
191	20241015	163100	118573490	2505	2505	2505	2505	0
192	20241015	163000	118573490	2505	2505	2505	2505	0
193	20241015	162900	118573490	2505	2505	2505	2505	0
194	20241015	162800	118573490	2505	2505	2505	2505	0
195	20241015	162700	118573490	2505	2505	2505	2505	0
196	20241015	162600	118573490	2505	2505	2505	2505	0
197	20241015	162500	118573490	2505	2505	2505	2505	0
198	20241015	162400	118573490	2505	2505	2505	2505	0
199	20241015	162300	118573490	2505	2505	2505	2505	0
200	20241015	162200	118573490	2505	2505	2505	2505	0
201	20241015	162100	118573490	2505	2505	2505	2505	0
202	20241015	162000	118573490	2505	2505	2505	2505	0
203	20241015	161900	118573490	2505	2505	2505	2505	0
204	20241015	161800	118573490	2505	2505	2505	2505	0
205	20241015	161700	118573490	2505	2505	2505	2505	0
206	20241015	161600	118573490	2505	2505	2505	2505	0
207	20241015	161500	118573490	2505	2505	2505	2505	0
208	20241015	161400	118573490	2505	2505	2505	2505	0
209	20241015	161300	118573490	2505	2505	2505	2505	0
210	20241015	161200	118573490	2505	2505	2505	2505	0
211	20241015	161100	118573490	2505	2505	2505	2505	0
212	20241015	161000	118573490	2505	2505	2505	2505	227
213	20241015	160900	118573490	2505	2505	2505	2505	0
214	20241015	160800	118573490	2505	2505	2505	2505	0
215	20241015	160700	118573490	2505	2505	2505	2505	0
216	20241015	160600	118573490	2505	2505	2505	2505	0
217	20241015	160500	118573490	2505	2505	2505	2505	0
218	20241015	160400	118573490	2505	2505	2505	2505	0
219	20241015	160300	118573490	2505	2505	2505	2505	0
220	20241015	160200	118573490	2505	2505	2505	2505	0
221	20241015	160100	118573490	2505	2505	2505	2505	0
222	20241015	160000	118573490	2505	2505	2505	2505	0
223	20241015	155900	118573490	2505	2505	2505	2505	0
224	20241015	155800	118573490	2505	2505	2505	2505	0
225	20241015	155700	118573490	2505	2505	2505	2505	0
226	20241015	155600	118573490	2505	2505	2505	2505	0
227	20241015	155500	118573490	2505	2505	2505	2505	0
228	20241015	155400	118573490	2505	2505	2505	2505	0
229	20241015	155300	118573490	2505	2505	2505	2505	0
230	20241015	155200	118573490	2505	2505	2505	2505	0
231	20241015	155100	118573490	2505	2505	2505	2505	0
232	20241015	155000	118573490	2505	2505	2505	2505	0
233	20241015	154900	118573490	2505	2505	2505	2505	0
234	20241015	154800	118573490	2505	2505	2505	2505	0
235	20241015	154700	118573490	2505	2505	2505	2505	0
236	20241015	154600	118573490	2505	2505	2505	2505	0
237	20241015	154500	118573490	2505	2505	2505	2505	0
238	20241015	154400	118573490	2505	2505	2505	2505	0
239	20241015	154300	118573490	2505	2505	2505	2505	0
240	20241015	154200	118573490	2505	2505	2505	2505	0
241	20241015	154100	118573490	2505	2505	2505	2505	0
242	20241015	154000	118573490	2505	2505	2505	2505	227
243	20241015	153900	118573490	2505	2505	2505	2505	0
244	20241015	153800	118573490	2505	2505	2505	2505	0
245	20241015	153700	118573490	2505	2505	2505	2505	0
246	20241015	153600	118573490	2505	2505	2505	2505	0
247	20241015	153500	118573490	2505	2505	2505	2505	0
248	20241015	153400	118573490	2505	2505	2505	2505	0
249	20241015	153300	118573490	2505	2505	2505	2505	0
250	20241015	153200	118573490	2505	2505	2505	2505	0
251	20241015	153100	118573490	2505	2505	2505	2505	0
252	20241015	153000	118573490	2505	2505	2505	2505	227
253	20241015	152900	118004855	2500	2500	2500	2500	0
254	20241015	152800	118004855	2500	2500	2500	2500	0
255	20241015	152700	118004855	2500	2500	2500	2500	0
256	20241015	152600	118004855	2500	2500	2500	2500	0
257	20241015	152500	118004855	2500	2500	2500	2500	0
258	20241015	152400	118004855	2500	2500	2500	2500	0
259	20241015	152300	118004855	2500	2500	2500	2500	0
260	20241015	152200	118004855	2500	2500	2500	2500	0
261	20241015	152100	118004855	2500	2500	2500	2500	0
262	20241015	152000	118004855	2500	2500	2500	2500	0
263	20241015	151900	118004855	2500	2500	2500	2500	10
264	20241015	151800	117979855	2500	2500	2500	2500	4
265	20241015	151700	117969855	2500	2505	2505	2500	26
266	20241015	151600	117904850	2505	2505	2505	2505	0
267	20241015	151500	117904850	2505	2505	2505	2505	100
268	20241015	151400	117654350	2505	2505	2505	2505	1
269	20241015	151300	117651845	2510	2505	2510	2505	34
270	20241015	151200	117566670	2505	2505	2505	2505	393
271	20241015	151100	116582205	2505	2505	2505	2505	10
272	20241015	151000	116557155	2510	2510	2510	2510	0
273	20241015	150900	116557155	2510	2510	2510	2510	198
274	20241015	150800	116060175	2505	2505	2505	2505	112
275	20241015	150700	115779615	2500	2500	2500	2500	0
276	20241015	150600	115779615	2500	2500	2500	2500	0
277	20241015	150500	115779615	2500	2500	2500	2500	0
278	20241015	150400	115779615	2500	2500	2500	2500	71
279	20241015	150300	115602115	2495	2495	2495	2495	0
280	20241015	150200	115602115	2495	2495	2495	2495	0
281	20241015	150100	115602115	2495	2495	2495	2495	0
282	20241015	150000	115602115	2495	2495	2495	2495	0
283	20241015	145900	115602115	2495	2495	2495	2495	0
284	20241015	145800	115602115	2495	2495	2495	2495	0
285	20241015	145700	115602115	2495	2495	2495	2495	0
286	20241015	145600	115602115	2495	2495	2495	2495	0
287	20241015	145500	115602115	2495	2495	2495	2495	0
288	20241015	145400	115602115	2495	2495	2495	2495	0
289	20241015	145300	115602115	2495	2495	2495	2495	0
290	20241015	145200	115602115	2495	2495	2495	2495	0
291	20241015	145100	115602115	2495	2495	2495	2495	0
292	20241015	145000	115602115	2495	2495	2495	2475	406
293	20241015	144900	114593750	2500	2500	2500	2500	0
294	20241015	144800	114593750	2500	2500	2500	2500	73
295	20241015	144700	114411250	2500	2500	2500	2500	264
296	20241015	144600	113751250	2500	2500	2500	2500	0
297	20241015	144500	113751250	2500	2500	2500	2500	0
298	20241015	144400	113751250	2500	2500	2500	2500	0
299	20241015	144300	113751250	2500	2500	2500	2500	20
300	20241015	144200	113701250	2495	2495	2495	2495	0
301	20241015	144100	113701250	2495	2495	2495	2495	0
302	20241015	144000	113701250	2495	2495	2495	2495	0
303	20241015	143900	113701250	2495	2495	2495	2495	0
304	20241015	143800	113701250	2495	2495	2495	2495	0
305	20241015	143700	113701250	2495	2495	2495	2495	0
306	20241015	143600	113701250	2495	2495	2495	2495	0
307	20241015	143500	113701250	2495	2495	2495	2495	0
308	20241015	143400	113701250	2495	2495	2495	2495	0
309	20241015	143300	113701250	2495	2495	2495	2495	6
310	20241015	143200	113686280	2495	2495	2495	2495	0
311	20241015	143100	113686280	2495	2490	2505	2490	402
312	20241015	143000	112682450	2490	2490	2490	2490	0
313	20241015	142900	112682450	2490	2490	2490	2490	0
314	20241015	142800	112682450	2490	2490	2490	2490	0
315	20241015	142700	112682450	2490	2490	2490	2490	0
316	20241015	142600	112682450	2490	2490	2490	2490	98
317	20241015	142500	112438430	2495	2495	2495	2495	0
318	20241015	142400	112438430	2495	2495	2495	2495	0
319	20241015	142300	112438430	2495	2495	2495	2495	0
320	20241015	142200	112438430	2495	2495	2495	2495	0
321	20241015	142100	112438430	2495	2495	2495	2495	0
322	20241015	142000	112438430	2495	2495	2495	2495	0
323	20241015	141900	112438430	2495	2495	2495	2495	0
324	20241015	141800	112438430	2495	2495	2495	2495	0
325	20241015	141700	112438430	2495	2495	2495	2495	0
326	20241015	141600	112438430	2495	2495	2495	2495	0
327	20241015	141500	112438430	2495	2495	2495	2495	193
328	20241015	141400	111956895	2485	2485	2485	2485	0
329	20241015	141300	111956895	2485	2485	2485	2485	160
330	20241015	141200	111559295	2485	2485	2485	2485	0
331	20241015	141100	111559295	2485	2485	2485	2485	0
332	20241015	141000	111559295	2485	2485	2485	2485	0
333	20241015	140900	111559295	2485	2485	2485	2485	100
334	20241015	140800	111310795	2490	2490	2490	2490	110
335	20241015	140700	111036895	2495	2495	2495	2495	0
336	20241015	140600	111036895	2495	2495	2495	2495	0
337	20241015	140500	111036895	2495	2495	2495	2495	0
338	20241015	140400	111036895	2495	2495	2495	2495	0
339	20241015	140300	111036895	2495	2480	2495	2480	1193
340	20241015	140200	108073860	2495	2485	2495	2485	19
341	20241015	140100	108026560	2490	2490	2490	2490	0
342	20241015	140000	108026560	2490	2490	2490	2490	0
343	20241015	135900	108026560	2490	2490	2490	2490	835
344	20241015	135800	105947410	2500	2500	2500	2500	1429
345	20241015	135700	102374910	2495	2495	2495	2495	0
346	20241015	135600	102374910	2495	2495	2495	2495	300
347	20241015	135500	101626410	2495	2495	2495	2495	0
348	20241015	135400	101626410	2495	2495	2495	2495	0
349	20241015	135300	101626410	2495	2495	2495	2495	0
350	20241015	135200	101626410	2495	2490	2495	2490	544
351	20241015	135100	100270630	2485	2485	2485	2485	500
352	20241015	135000	99028130	2485	2485	2485	2485	71
353	20241015	134900	98851695	2485	2485	2485	2485	1
354	20241015	134800	98849210	2480	2480	2480	2480	0
355	20241015	134700	98849210	2480	2480	2480	2480	0
356	20241015	134600	98849210	2480	2480	2480	2480	0
357	20241015	134500	98849210	2480	2480	2480	2480	500
358	20241015	134400	97609210	2490	2490	2490	2490	0
359	20241015	134300	97609210	2490	2490	2490	2490	70
360	20241015	134200	97434910	2490	2490	2490	2490	307
361	20241015	134100	96670480	2490	2490	2490	2490	955
362	20241015	134000	94292530	2490	2490	2490	2490	0
363	20241015	133900	94292530	2490	2490	2490	2490	0
364	20241015	133800	94292530	2490	2490	2490	2490	0
365	20241015	133700	94292530	2490	2490	2490	2490	0
366	20241015	133600	94292530	2490	2490	2490	2490	0
367	20241015	133500	94292530	2490	2490	2490	2490	0
368	20241015	133400	94292530	2490	2480	2490	2480	1213
369	20241015	133300	91282075	2470	2470	2470	2470	0
370	20241015	133200	91282075	2470	2470	2470	2470	0
371	20241015	133100	91282075	2470	2470	2470	2470	0
372	20241015	133000	91282075	2470	2470	2470	2470	0
373	20241015	132900	91282075	2470	2470	2470	2470	0
374	20241015	132800	91282075	2470	2470	2470	2470	0
375	20241015	132700	91282075	2470	2470	2470	2470	0
376	20241015	132600	91282075	2470	2470	2470	2470	0
377	20241015	132500	91282075	2470	2470	2470	2470	0
378	20241015	132400	91282075	2470	2470	2470	2470	0
379	20241015	132300	91282075	2470	2470	2470	2470	0
380	20241015	132200	91282075	2470	2470	2470	2470	200
381	20241015	132100	90788075	2480	2480	2480	2480	0
382	20241015	132000	90788075	2480	2480	2480	2480	0
383	20241015	131900	90788075	2480	2480	2480	2480	0
384	20241015	131800	90788075	2480	2480	2480	2480	0
385	20241015	131700	90788075	2480	2480	2480	2480	0
386	20241015	131600	90788075	2480	2480	2480	2480	0
387	20241015	131500	90788075	2480	2480	2480	2480	0
388	20241015	131400	90788075	2480	2480	2480	2480	0
389	20241015	131300	90788075	2480	2480	2480	2480	2
390	20241015	131200	90783115	2470	2470	2470	2470	400
391	20241015	131100	89795115	2470	2470	2470	2470	6
392	20241015	131000	89780295	2465	2465	2465	2465	0
393	20241015	130900	89780295	2465	2465	2465	2465	0
394	20241015	130800	89780295	2465	2470	2470	2465	35
395	20241015	130700	89693985	2480	2480	2480	2480	0
396	20241015	130600	89693985	2480	2480	2480	2480	0
397	20241015	130500	89693985	2480	2480	2480	2480	80
398	20241015	130400	89495585	2480	2480	2480	2480	0
399	20241015	130300	89495585	2480	2480	2480	2480	0
400	20241015	130200	89495585	2480	2480	2480	2480	0
401	20241015	130100	89495585	2480	2480	2480	2480	80
402	20241015	130000	89297185	2470	2470	2470	2470	0
403	20241015	125900	89297185	2470	2470	2470	2470	0
404	20241015	125800	89297185	2470	2470	2470	2470	0
405	20241015	125700	89297185	2470	2470	2470	2470	0
406	20241015	125600	89297185	2470	2470	2470	2470	15
407	20241015	125500	89260135	2470	2470	2470	2470	0
408	20241015	125400	89260135	2470	2470	2470	2470	0
409	20241015	125300	89260135	2470	2470	2470	2470	0
410	20241015	125200	89260135	2470	2470	2470	2470	0
411	20241015	125100	89260135	2470	2470	2470	2470	0
412	20241015	125000	89260135	2470	2470	2470	2470	0
413	20241015	124900	89260135	2470	2470	2470	2470	0
414	20241015	124800	89260135	2470	2470	2470	2470	496
415	20241015	124700	88035015	2470	2470	2470	2470	0
416	20241015	124600	88035015	2470	2470	2470	2470	249
417	20241015	124500	87419985	2470	2470	2470	2470	0
418	20241015	124400	87419985	2470	2470	2470	2470	205
419	20241015	124300	86913635	2470	2470	2470	2470	1
420	20241015	124200	86911165	2480	2480	2480	2480	0
421	20241015	124100	86911165	2480	2480	2480	2480	0
422	20241015	124000	86911165	2480	2480	2480	2480	460
423	20241015	123900	85770365	2480	2480	2480	2480	0
424	20241015	123800	85770365	2480	2480	2480	2480	30
425	20241015	123700	85695965	2480	2480	2480	2480	0
426	20241015	123600	85695965	2480	2480	2480	2480	0
427	20241015	123500	85695965	2480	2480	2480	2480	0
428	20241015	123400	85695965	2480	2480	2480	2480	0
429	20241015	123300	85695965	2480	2480	2480	2480	0
430	20241015	123200	85695965	2480	2480	2480	2480	0
431	20241015	123100	85695965	2480	2480	2480	2480	0
432	20241015	123000	85695965	2480	2480	2480	2480	0
433	20241015	122900	85695965	2480	2480	2480	2480	0
434	20241015	122800	85695965	2480	2480	2480	2480	0
435	20241015	122700	85695965	2480	2480	2480	2480	0
436	20241015	122600	85695965	2480	2480	2480	2480	25
437	20241015	122500	85633965	2480	2480	2480	2480	0
438	20241015	122400	85633965	2480	2480	2480	2480	0
439	20241015	122300	85633965	2480	2480	2480	2480	0
440	20241015	122200	85633965	2480	2475	2480	2475	2
441	20241015	122100	85629010	2465	2465	2465	2465	0
442	20241015	122000	85629010	2465	2465	2465	2465	0
443	20241015	121900	85629010	2465	2465	2465	2465	0
444	20241015	121800	85629010	2465	2465	2465	2465	0
445	20241015	121700	85629010	2465	2465	2465	2465	0
446	20241015	121600	85629010	2465	2465	2465	2465	0
447	20241015	121500	85629010	2465	2465	2465	2465	0
448	20241015	121400	85629010	2465	2465	2465	2465	0
449	20241015	121300	85629010	2465	2465	2465	2465	0
450	20241015	121200	85629010	2465	2465	2465	2465	0
451	20241015	121100	85629010	2465	2465	2465	2465	0
452	20241015	121000	85629010	2465	2465	2465	2465	0
453	20241015	120900	85629010	2465	2465	2465	2465	0
454	20241015	120800	85629010	2465	2465	2465	2465	0
455	20241015	120700	85629010	2465	2465	2465	2465	0
456	20241015	120600	85629010	2465	2465	2465	2465	0
457	20241015	120500	85629010	2465	2465	2465	2465	0
458	20241015	120400	85629010	2465	2465	2465	2465	0
459	20241015	120300	85629010	2465	2465	2465	2465	0
460	20241015	120200	85629010	2465	2465	2465	2465	0
461	20241015	120100	85629010	2465	2465	2465	2465	0
462	20241015	120000	85629010	2465	2465	2465	2465	500
463	20241015	115900	84396510	2485	2485	2485	2485	0
464	20241015	115800	84396510	2485	2485	2485	2485	0
465	20241015	115700	84396510	2485	2485	2485	2485	0
466	20241015	115600	84396510	2485	2485	2485	2485	0
467	20241015	115500	84396510	2485	2485	2485	2485	0
468	20241015	115400	84396510	2485	2485	2485	2485	0
469	20241015	115300	84396510	2485	2485	2485	2485	0
470	20241015	115200	84396510	2485	2485	2485	2485	0
471	20241015	115100	84396510	2485	2485	2485	2485	0
472	20241015	115000	84396510	2485	2485	2485	2485	0
473	20241015	114900	84396510	2485	2485	2485	2485	0
474	20241015	114800	84396510	2485	2485	2485	2485	0
475	20241015	114700	84396510	2485	2485	2485	2485	0
476	20241015	114600	84396510	2485	2485	2485	2485	0
477	20241015	114500	84396510	2485	2485	2485	2485	0
478	20241015	114400	84396510	2485	2485	2485	2485	144
479	20241015	114300	84038670	2485	2485	2485	2485	0
480	20241015	114200	84038670	2485	2485	2485	2485	0
481	20241015	114100	84038670	2485	2485	2485	2485	0
482	20241015	114000	84038670	2485	2485	2485	2485	0
483	20241015	113900	84038670	2485	2470	2485	2470	990
484	20241015	113800	81582720	2475	2475	2475	2475	0
485	20241015	113700	81582720	2475	2475	2475	2475	0
486	20241015	113600	81582720	2475	2475	2475	2475	0
487	20241015	113500	81582720	2475	2475	2475	2475	0
488	20241015	113400	81582720	2475	2475	2475	2475	404
489	20241015	113300	80582820	2460	2460	2460	2460	0
490	20241015	113200	80582820	2460	2460	2460	2460	0
491	20241015	113100	80582820	2460	2460	2460	2460	9
492	20241015	113000	80560680	2475	2475	2475	2475	0
493	20241015	112900	80560680	2475	2475	2475	2475	0
494	20241015	112800	80560680	2475	2475	2475	2475	0
495	20241015	112700	80560680	2475	2475	2475	2475	0
496	20241015	112600	80560680	2475	2475	2475	2475	0
497	20241015	112500	80560680	2475	2475	2475	2475	0
498	20241015	112400	80560680	2475	2475	2475	2475	0
499	20241015	112300	80560680	2475	2475	2475	2475	0
500	20241015	112200	80560680	2475	2475	2475	2475	0
501	20241015	112100	80560680	2475	2475	2475	2475	0
502	20241015	112000	80560680	2475	2475	2475	2475	0
503	20241015	111900	80560680	2475	2475	2475	2475	0
504	20241015	111800	80560680	2475	2475	2475	2475	0
505	20241015	111700	80560680	2475	2465	2475	2460	14955
506	20241015	111600	43733630	2475	2475	2475	2475	1
507	20241015	111500	43731155	2475	2475	2475	2475	0
508	20241015	111400	43731155	2475	2475	2475	2475	0
509	20241015	111300	43731155	2475	2475	2475	2475	0
510	20241015	111200	43731155	2475	2475	2475	2475	0
511	20241015	111100	43731155	2475	2475	2475	2475	0
512	20241015	111000	43731155	2475	2475	2475	2475	1
513	20241015	110900	43728680	2460	2460	2460	2460	1
514	20241015	110800	43726220	2470	2470	2470	2470	0
515	20241015	110700	43726220	2470	2470	2470	2470	500
516	20241015	110600	42491220	2470	2470	2470	2470	27
517	20241015	110500	42424530	2470	2470	2470	2470	0
518	20241015	110400	42424530	2470	2470	2470	2470	0
519	20241015	110300	42424530	2470	2470	2470	2470	0
520	20241015	110200	42424530	2470	2470	2470	2470	73
521	20241015	110100	42244220	2470	2470	2470	2470	944
522	20241015	110000	39912540	2470	2470	2470	2470	0
523	20241015	105900	39912540	2470	2470	2470	2470	0
524	20241015	105800	39912540	2470	2470	2470	2470	0
525	20241015	105700	39912540	2470	2470	2470	2470	0
526	20241015	105600	39912540	2470	2470	2470	2470	0
527	20241015	105500	39912540	2470	2470	2470	2470	0
528	20241015	105400	39912540	2470	2470	2470	2470	0
529	20241015	105300	39912540	2470	2470	2470	2470	0
530	20241015	105200	39912540	2470	2470	2470	2470	0
531	20241015	105100	39912540	2470	2470	2470	2470	0
532	20241015	105000	39912540	2470	2470	2470	2470	50
533	20241015	104900	39789040	2470	2470	2470	2470	117
534	20241015	104800	39500050	2465	2460	2465	2460	289
535	20241015	104700	38787755	2460	2460	2460	2460	0
536	20241015	104600	38787755	2460	2460	2460	2460	0
537	20241015	104500	38787755	2460	2460	2460	2460	0
538	20241015	104400	38787755	2460	2460	2460	2460	0
539	20241015	104300	38787755	2460	2460	2460	2460	0
540	20241015	104200	38787755	2460	2460	2460	2460	0
541	20241015	104100	38787755	2460	2460	2460	2460	0
542	20241015	104000	38787755	2460	2460	2460	2460	0
543	20241015	103900	38787755	2460	2460	2460	2460	1
544	20241015	103800	38785295	2455	2455	2455	2455	0
545	20241015	103700	38785295	2455	2455	2455	2455	7
546	20241015	103600	38768110	2460	2460	2460	2460	2
547	20241015	103500	38763190	2460	2460	2460	2460	9
548	20241015	103400	38741050	2460	2460	2460	2460	0
549	20241015	103300	38741050	2460	2460	2460	2460	0
550	20241015	103200	38741050	2460	2460	2460	2460	0
551	20241015	103100	38741050	2460	2460	2460	2460	0
552	20241015	103000	38741050	2460	2460	2460	2460	0
553	20241015	102900	38741050	2460	2460	2460	2460	0
554	20241015	102800	38741050	2460	2460	2460	2460	0
555	20241015	102700	38741050	2460	2460	2460	2460	0
556	20241015	102600	38741050	2460	2460	2460	2460	0
557	20241015	102500	38741050	2460	2460	2460	2460	1
558	20241015	102400	38738590	2460	2460	2460	2460	1
559	20241015	102300	38736130	2455	2455	2455	2455	0
560	20241015	102200	38736130	2455	2455	2455	2455	2
561	20241015	102100	38731220	2460	2460	2460	2460	10
562	20241015	102000	38706620	2480	2480	2480	2480	0
563	20241015	101900	38706620	2480	2460	2485	2460	202
564	20241015	101800	38205215	2460	2460	2460	2460	0
565	20241015	101700	38205215	2460	2460	2460	2460	0
566	20241015	101600	38205215	2460	2460	2460	2460	0
567	20241015	101500	38205215	2460	2460	2460	2460	0
568	20241015	101400	38205215	2460	2460	2460	2460	0
569	20241015	101300	38205215	2460	2460	2460	2460	2
570	20241015	101200	38200295	2450	2450	2450	2450	0
571	20241015	101100	38200295	2450	2450	2450	2450	601
572	20241015	101000	36727845	2450	2450	2450	2450	0
573	20241015	100900	36727845	2450	2450	2450	2450	0
574	20241015	100800	36727845	2450	2450	2450	2450	101
575	20241015	100700	36480395	2450	2450	2450	2450	0
576	20241015	100600	36480395	2450	2450	2450	2450	90
577	20241015	100500	36259895	2460	2460	2460	2460	0
578	20241015	100400	36259895	2460	2460	2460	2460	0
579	20241015	100300	36259895	2460	2460	2460	2460	0
580	20241015	100200	36259895	2460	2460	2460	2460	0
581	20241015	100100	36259895	2460	2460	2460	2460	0
582	20241015	100000	36259895	2460	2460	2460	2460	0
583	20241015	095900	36259895	2460	2455	2460	2455	693
584	20241015	095800	34555290	2455	2450	2455	2450	1902
585	20241015	095700	29894700	2450	2450	2450	2450	0
586	20241015	095600	29894700	2450	2445	2450	2445	237
587	20241015	095500	29314055	2445	2445	2445	2445	111
588	20241015	095400	29042660	2445	2445	2445	2445	3
589	20241015	095300	29035325	2440	2440	2440	2440	0
590	20241015	095200	29035325	2440	2440	2440	2440	0
591	20241015	095100	29035325	2440	2440	2440	2440	4
592	20241015	095000	29025565	2435	2435	2435	2435	0
593	20241015	094900	29025565	2435	2435	2435	2435	40
594	20241015	094800	28928165	2435	2435	2435	2435	4
595	20241015	094700	28918425	2435	2445	2445	2435	974
596	20241015	094600	26539905	2445	2450	2450	2445	986
597	20241015	094500	24129125	2455	2455	2455	2455	362
598	20241015	094400	23240415	2460	2460	2460	2460	100
599	20241015	094300	22994415	2455	2455	2460	2455	167
600	20241015	094200	22584420	2455	2455	2455	2455	223
601	20241015	094100	22036955	2455	2455	2455	2455	1
602	20241015	094000	22034500	2455	2455	2455	2455	1
603	20241015	093900	22032045	2455	2455	2455	2455	1
604	20241015	093800	22029590	2450	2450	2450	2450	0
605	20241015	093700	22029590	2450	2450	2450	2450	1
606	20241015	093600	22027140	2445	2445	2445	2445	0
607	20241015	093500	22027140	2445	2445	2445	2445	0
608	20241015	093400	22027140	2445	2445	2445	2445	80
609	20241015	093300	21831540	2455	2455	2455	2455	1
610	20241015	093200	21829085	2445	2445	2445	2445	0
611	20241015	093100	21829085	2445	2445	2445	2445	0
612	20241015	093000	21829085	2445	2445	2445	2445	170
613	20241015	092900	21413435	2445	2445	2445	2445	0
614	20241015	092800	21413435	2445	2445	2445	2445	65
615	20241015	092700	21254510	2455	2455	2455	2455	180
616	20241015	092600	20812610	2450	2450	2450	2450	101
617	20241015	092500	20565160	2455	2455	2455	2455	0
618	20241015	092400	20565160	2455	2455	2455	2455	1
619	20241015	092300	20562705	2450	2450	2450	2450	120
620	20241015	092200	20268705	2450	2450	2450	2450	34
621	20241015	092100	20185405	2450	2450	2450	2450	1
622	20241015	092000	20182955	2445	2445	2450	2445	631
623	20241015	091900	18640150	2445	2445	2445	2445	10
624	20241015	091800	18615700	2445	2445	2445	2445	1
625	20241015	091700	18613255	2440	2440	2440	2440	0
626	20241015	091600	18613255	2440	2440	2440	2440	15
627	20241015	091500	18576655	2445	2440	2445	2440	2
628	20241015	091400	18571770	2425	2430	2440	2415	2222
629	20241015	091300	13189470	2430	2440	2440	2430	1000
630	20241015	091200	10756850	2455	2455	2455	2455	2
631	20241015	091100	10751940	2430	2455	2455	2430	1500
632	20241015	091000	7082955	2465	2465	2465	2465	0
633	20241015	090900	7082955	2465	2465	2465	2465	0
634	20241015	090800	7082955	2465	2465	2465	2465	4
635	20241015	090700	7073095	2460	2460	2460	2460	0
636	20241015	090600	7073095	2460	2460	2460	2460	1
637	20241015	090500	7070635	2465	2470	2470	2465	371
638	20241015	090400	6155620	2470	2480	2485	2470	920
639	20241015	090300	3877975	2485	2480	2485	2480	43
640	20241015	090200	3771140	2480	2485	2500	2475	794
641	20241015	090100	1804500	2485	2490	2490	2485	2
642	20241015	090000	1799525	2535	2450	2535	2450	720