KissMeData/195500/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205200	156817800	2940	2940	2940	2940	8221
3	20241007	205100	156817800	2940	2940	2940	2940	0
4	20241007	205000	156817800	2940	2940	2940	2940	0
5	20241007	204900	156817800	2940	2940	2940	2940	0
6	20241007	204800	156817800	2940	2940	2940	2940	0
7	20241007	204700	156817800	2940	2940	2940	2940	0
8	20241007	204600	156817800	2940	2940	2940	2940	0
9	20241007	204500	156817800	2940	2940	2940	2940	0
10	20241007	204400	156817800	2940	2940	2940	2940	0
11	20241007	204300	156817800	2940	2940	2940	2940	0
12	20241007	204200	156817800	2940	2940	2940	2940	0
13	20241007	204100	156817800	2940	2940	2940	2940	0
14	20241007	204000	156817800	2940	2940	2940	2940	0
15	20241007	203900	156817800	2940	2940	2940	2940	0
16	20241007	203800	156817800	2940	2940	2940	2940	0
17	20241007	203700	156817800	2940	2940	2940	2940	0
18	20241007	203600	156817800	2940	2940	2940	2940	0
19	20241007	203500	156817800	2940	2940	2940	2940	0
20	20241007	203400	156817800	2940	2940	2940	2940	0
21	20241007	203300	156817800	2940	2940	2940	2940	0
22	20241007	203200	156817800	2940	2940	2940	2940	0
23	20241007	203100	156817800	2940	2940	2940	2940	0
24	20241007	203000	156817800	2940	2940	2940	2940	0
25	20241007	202900	156817800	2940	2940	2940	2940	0
26	20241007	202800	156817800	2940	2940	2940	2940	0
27	20241007	202700	156817800	2940	2940	2940	2940	0
28	20241007	202600	156817800	2940	2940	2940	2940	0
29	20241007	202500	156817800	2940	2940	2940	2940	0
30	20241007	202400	156817800	2940	2940	2940	2940	0
31	20241007	202300	156817800	2940	2940	2940	2940	0
32	20241007	202200	156817800	2940	2940	2940	2940	8221
33	20241007	202100	156817800	2940	2940	2940	2940	0
34	20241007	202000	156817800	2940	2940	2940	2940	0
35	20241007	201900	156817800	2940	2940	2940	2940	0
36	20241007	201800	156817800	2940	2940	2940	2940	0
37	20241007	201700	156817800	2940	2940	2940	2940	0
38	20241007	201600	156817800	2940	2940	2940	2940	0
39	20241007	201500	156817800	2940	2940	2940	2940	0
40	20241007	201400	156817800	2940	2940	2940	2940	0
41	20241007	201300	156817800	2940	2940	2940	2940	0
42	20241007	201200	156817800	2940	2940	2940	2940	0
43	20241007	201100	156817800	2940	2940	2940	2940	0
44	20241007	201000	156817800	2940	2940	2940	2940	0
45	20241007	200900	156817800	2940	2940	2940	2940	0
46	20241007	200800	156817800	2940	2940	2940	2940	0
47	20241007	200700	156817800	2940	2940	2940	2940	0
48	20241007	200600	156817800	2940	2940	2940	2940	0
49	20241007	200500	156817800	2940	2940	2940	2940	0
50	20241007	200400	156817800	2940	2940	2940	2940	0
51	20241007	200300	156817800	2940	2940	2940	2940	0
52	20241007	200200	156817800	2940	2940	2940	2940	0
53	20241007	200100	156817800	2940	2940	2940	2940	0
54	20241007	200000	156817800	2940	2940	2940	2940	0
55	20241007	195900	156817800	2940	2940	2940	2940	0
56	20241007	195800	156817800	2940	2940	2940	2940	0
57	20241007	195700	156817800	2940	2940	2940	2940	0
58	20241007	195600	156817800	2940	2940	2940	2940	0
59	20241007	195500	156817800	2940	2940	2940	2940	0
60	20241007	195400	156817800	2940	2940	2940	2940	0
61	20241007	195300	156817800	2940	2940	2940	2940	0
62	20241007	195200	156817800	2940	2940	2940	2940	8221
63	20241007	195100	156817800	2940	2940	2940	2940	0
64	20241007	195000	156817800	2940	2940	2940	2940	0
65	20241007	194900	156817800	2940	2940	2940	2940	0
66	20241007	194800	156817800	2940	2940	2940	2940	0
67	20241007	194700	156817800	2940	2940	2940	2940	0
68	20241007	194600	156817800	2940	2940	2940	2940	0
69	20241007	194500	156817800	2940	2940	2940	2940	0
70	20241007	194400	156817800	2940	2940	2940	2940	0
71	20241007	194300	156817800	2940	2940	2940	2940	0
72	20241007	194200	156817800	2940	2940	2940	2940	0
73	20241007	194100	156817800	2940	2940	2940	2940	0
74	20241007	194000	156817800	2940	2940	2940	2940	0
75	20241007	193900	156817800	2940	2940	2940	2940	0
76	20241007	193800	156817800	2940	2940	2940	2940	0
77	20241007	193700	156817800	2940	2940	2940	2940	0
78	20241007	193600	156817800	2940	2940	2940	2940	0
79	20241007	193500	156817800	2940	2940	2940	2940	0
80	20241007	193400	156817800	2940	2940	2940	2940	0
81	20241007	193300	156817800	2940	2940	2940	2940	0
82	20241007	193200	156817800	2940	2940	2940	2940	0
83	20241007	193100	156817800	2940	2940	2940	2940	0
84	20241007	193000	156817800	2940	2940	2940	2940	0
85	20241007	192900	156817800	2940	2940	2940	2940	0
86	20241007	192800	156817800	2940	2940	2940	2940	0
87	20241007	192700	156817800	2940	2940	2940	2940	0
88	20241007	192600	156817800	2940	2940	2940	2940	0
89	20241007	192500	156817800	2940	2940	2940	2940	0
90	20241007	192400	156817800	2940	2940	2940	2940	0
91	20241007	192300	156817800	2940	2940	2940	2940	0
92	20241007	192200	156817800	2940	2940	2940	2940	8221
93	20241007	192100	156817800	2940	2940	2940	2940	0
94	20241007	192000	156817800	2940	2940	2940	2940	0
95	20241007	191900	156817800	2940	2940	2940	2940	0
96	20241007	191800	156817800	2940	2940	2940	2940	0
97	20241007	191700	156817800	2940	2940	2940	2940	0
98	20241007	191600	156817800	2940	2940	2940	2940	0
99	20241007	191500	156817800	2940	2940	2940	2940	0
100	20241007	191400	156817800	2940	2940	2940	2940	0
101	20241007	191300	156817800	2940	2940	2940	2940	0
102	20241007	191200	156817800	2940	2940	2940	2940	0
103	20241007	191100	156817800	2940	2940	2940	2940	0
104	20241007	191000	156817800	2940	2940	2940	2940	0
105	20241007	190900	156817800	2940	2940	2940	2940	0
106	20241007	190800	156817800	2940	2940	2940	2940	0
107	20241007	190700	156817800	2940	2940	2940	2940	0
108	20241007	190600	156817800	2940	2940	2940	2940	0
109	20241007	190500	156817800	2940	2940	2940	2940	0
110	20241007	190400	156817800	2940	2940	2940	2940	0
111	20241007	190300	156817800	2940	2940	2940	2940	0
112	20241007	190200	156817800	2940	2940	2940	2940	0
113	20241007	190100	156817800	2940	2940	2940	2940	0
114	20241007	190000	156817800	2940	2940	2940	2940	0
115	20241007	185900	156817800	2940	2940	2940	2940	0
116	20241007	185800	156817800	2940	2940	2940	2940	0
117	20241007	185700	156817800	2940	2940	2940	2940	0
118	20241007	185600	156817800	2940	2940	2940	2940	0
119	20241007	185500	156817800	2940	2940	2940	2940	0
120	20241007	185400	156817800	2940	2940	2940	2940	0
121	20241007	185300	156817800	2940	2940	2940	2940	0
122	20241007	185200	156817800	2940	2940	2940	2940	8221
123	20241007	185100	156817800	2940	2940	2940	2940	0
124	20241007	185000	156817800	2940	2940	2940	2940	0
125	20241007	184900	156817800	2940	2940	2940	2940	0
126	20241007	184800	156817800	2940	2940	2940	2940	0
127	20241007	184700	156817800	2940	2940	2940	2940	0
128	20241007	184600	156817800	2940	2940	2940	2940	0
129	20241007	184500	156817800	2940	2940	2940	2940	0
130	20241007	184400	156817800	2940	2940	2940	2940	0
131	20241007	184300	156817800	2940	2940	2940	2940	0
132	20241007	184200	156817800	2940	2940	2940	2940	0
133	20241007	184100	156817800	2940	2940	2940	2940	0
134	20241007	184000	156817800	2940	2940	2940	2940	0
135	20241007	183900	156817800	2940	2940	2940	2940	0
136	20241007	183800	156817800	2940	2940	2940	2940	0
137	20241007	183700	156817800	2940	2940	2940	2940	0
138	20241007	183600	156817800	2940	2940	2940	2940	0
139	20241007	183500	156817800	2940	2940	2940	2940	0
140	20241007	183400	156817800	2940	2940	2940	2940	0
141	20241007	183300	156817800	2940	2940	2940	2940	0
142	20241007	183200	156817800	2940	2940	2940	2940	0
143	20241007	183100	156817800	2940	2940	2940	2940	0
144	20241007	183000	156817800	2940	2940	2940	2940	0
145	20241007	182900	156817800	2940	2940	2940	2940	0
146	20241007	182800	156817800	2940	2940	2940	2940	0
147	20241007	182700	156817800	2940	2940	2940	2940	0
148	20241007	182600	156817800	2940	2940	2940	2940	0
149	20241007	182500	156817800	2940	2940	2940	2940	0
150	20241007	182400	156817800	2940	2940	2940	2940	0
151	20241007	182300	156817800	2940	2940	2940	2940	0
152	20241007	182200	156817800	2940	2940	2940	2940	8221
153	20241007	182100	156817800	2940	2940	2940	2940	0
154	20241007	182000	156817800	2940	2940	2940	2940	0
155	20241007	181900	156817800	2940	2940	2940	2940	0
156	20241007	181800	156817800	2940	2940	2940	2940	0
157	20241007	181700	156817800	2940	2940	2940	2940	0
158	20241007	181600	156817800	2940	2940	2940	2940	0
159	20241007	181500	156817800	2940	2940	2940	2940	0
160	20241007	181400	156817800	2940	2940	2940	2940	0
161	20241007	181300	156817800	2940	2940	2940	2940	0
162	20241007	181200	156817800	2940	2940	2940	2940	0
163	20241007	181100	156817800	2940	2940	2940	2940	0
164	20241007	181000	156817800	2940	2940	2940	2940	0
165	20241007	180900	156817800	2940	2940	2940	2940	0
166	20241007	180800	156817800	2940	2940	2940	2940	0
167	20241007	180700	156817800	2940	2940	2940	2940	0
168	20241007	180600	156817800	2940	2940	2940	2940	0
169	20241007	180500	156817800	2940	2940	2940	2940	0
170	20241007	180400	156817800	2940	2940	2940	2940	0
171	20241007	180300	156817800	2940	2940	2940	2940	0
172	20241007	180200	156817800	2940	2940	2940	2940	0
173	20241007	180100	156817800	2940	2940	2940	2940	0
174	20241007	180000	156817800	2940	2940	2940	2940	0
175	20241007	175900	156817800	2940	2940	2940	2940	0
176	20241007	175800	156817800	2940	2940	2940	2940	0
177	20241007	175700	156817800	2940	2940	2940	2940	0
178	20241007	175600	156817800	2940	2940	2940	2940	0
179	20241007	175500	156817800	2940	2940	2940	2940	0
180	20241007	175400	156817800	2940	2940	2940	2940	0
181	20241007	175300	156817800	2940	2940	2940	2940	0
182	20241007	175200	156817800	2940	2940	2940	2940	8221
183	20241007	175100	156817800	2940	2940	2940	2940	0
184	20241007	175000	156817800	2940	2940	2940	2940	0
185	20241007	174900	156817800	2940	2940	2940	2940	0
186	20241007	174800	156817800	2940	2940	2940	2940	0
187	20241007	174700	156817800	2940	2940	2940	2940	0
188	20241007	174600	156817800	2940	2940	2940	2940	0
189	20241007	174500	156817800	2940	2940	2940	2940	0
190	20241007	174400	156817800	2940	2940	2940	2940	0
191	20241007	174300	156817800	2940	2940	2940	2940	0
192	20241007	174200	156817800	2940	2940	2940	2940	0
193	20241007	174100	156817800	2940	2940	2940	2940	0
194	20241007	174000	156817800	2940	2940	2940	2940	0
195	20241007	173900	156817800	2940	2940	2940	2940	0
196	20241007	173800	156817800	2940	2940	2940	2940	0
197	20241007	173700	156817800	2940	2940	2940	2940	0
198	20241007	173600	156817800	2940	2940	2940	2940	0
199	20241007	173500	156817800	2940	2940	2940	2940	0
200	20241007	173400	156817800	2940	2940	2940	2940	0
201	20241007	173300	156817800	2940	2940	2940	2940	0
202	20241007	173200	156817800	2940	2940	2940	2940	0
203	20241007	173100	156817800	2940	2940	2940	2940	0
204	20241007	173000	156817800	2940	2940	2940	2940	0
205	20241007	172900	156817800	2940	2940	2940	2940	0
206	20241007	172800	156817800	2940	2940	2940	2940	0
207	20241007	172700	156817800	2940	2940	2940	2940	0
208	20241007	172600	156817800	2940	2940	2940	2940	0
209	20241007	172500	156817800	2940	2940	2940	2940	0
210	20241007	172400	156817800	2940	2940	2940	2940	0
211	20241007	172300	156817800	2940	2940	2940	2940	0
212	20241007	172200	156817800	2940	2940	2940	2940	8221
213	20241007	172100	156817800	2940	2940	2940	2940	0
214	20241007	172000	156817800	2940	2940	2940	2940	0
215	20241007	171900	156817800	2940	2940	2940	2940	0
216	20241007	171800	156817800	2940	2940	2940	2940	0
217	20241007	171700	156817800	2940	2940	2940	2940	0
218	20241007	171600	156817800	2940	2940	2940	2940	0
219	20241007	171500	156817800	2940	2940	2940	2940	0
220	20241007	171400	156817800	2940	2940	2940	2940	0
221	20241007	171300	156817800	2940	2940	2940	2940	0
222	20241007	171200	156817800	2940	2940	2940	2940	0
223	20241007	171100	156817800	2940	2940	2940	2940	0
224	20241007	171000	156817800	2940	2940	2940	2940	0
225	20241007	170900	156817800	2940	2940	2940	2940	0
226	20241007	170800	156817800	2940	2940	2940	2940	0
227	20241007	170700	156817800	2940	2940	2940	2940	0
228	20241007	170600	156817800	2940	2940	2940	2940	0
229	20241007	170500	156817800	2940	2940	2940	2940	0
230	20241007	170400	156817800	2940	2940	2940	2940	0
231	20241007	170300	156817800	2940	2940	2940	2940	0
232	20241007	170200	156817800	2940	2940	2940	2940	0
233	20241007	170100	156817800	2940	2940	2940	2940	0
234	20241007	170000	156817800	2940	2940	2940	2940	0
235	20241007	165900	156817800	2940	2940	2940	2940	0
236	20241007	165800	156817800	2940	2940	2940	2940	0
237	20241007	165700	156817800	2940	2940	2940	2940	0
238	20241007	165600	156817800	2940	2940	2940	2940	0
239	20241007	165500	156817800	2940	2940	2940	2940	0
240	20241007	165400	156817800	2940	2940	2940	2940	0
241	20241007	165300	156817800	2940	2940	2940	2940	0
242	20241007	165200	156817800	2940	2940	2940	2940	8221
243	20241007	165100	156817800	2940	2940	2940	2940	0
244	20241007	165000	156817800	2940	2940	2940	2940	0
245	20241007	164900	156817800	2940	2940	2940	2940	0
246	20241007	164800	156817800	2940	2940	2940	2940	0
247	20241007	164700	156817800	2940	2940	2940	2940	0
248	20241007	164600	156817800	2940	2940	2940	2940	0
249	20241007	164500	156817800	2940	2940	2940	2940	0
250	20241007	164400	156817800	2940	2940	2940	2940	0
251	20241007	164300	156817800	2940	2940	2940	2940	0
252	20241007	164200	156817800	2940	2940	2940	2940	0
253	20241007	164100	156817800	2940	2940	2940	2940	0
254	20241007	164000	156817800	2940	2940	2940	2940	0
255	20241007	163900	156817800	2940	2940	2940	2940	0
256	20241007	163800	156817800	2940	2940	2940	2940	0
257	20241007	163700	156817800	2940	2940	2940	2940	0
258	20241007	163600	156817800	2940	2940	2940	2940	0
259	20241007	163500	156817800	2940	2940	2940	2940	0
260	20241007	163400	156817800	2940	2940	2940	2940	0
261	20241007	163300	156817800	2940	2940	2940	2940	0
262	20241007	163200	156817800	2940	2940	2940	2940	0
263	20241007	163100	156817800	2940	2940	2940	2940	0
264	20241007	163000	156817800	2940	2940	2940	2940	0
265	20241007	162900	156817800	2940	2940	2940	2940	0
266	20241007	162800	156817800	2940	2940	2940	2940	0
267	20241007	162700	156817800	2940	2940	2940	2940	0
268	20241007	162600	156817800	2940	2940	2940	2940	0
269	20241007	162500	156817800	2940	2940	2940	2940	0
270	20241007	162400	156817800	2940	2940	2940	2940	0
271	20241007	162300	156817800	2940	2940	2940	2940	0
272	20241007	162200	156817800	2940	2940	2940	2940	8221
273	20241007	162100	156817800	2940	2940	2940	2940	0
274	20241007	162000	156817800	2940	2940	2940	2940	0
275	20241007	161900	156817800	2940	2940	2940	2940	0
276	20241007	161800	156817800	2940	2940	2940	2940	0
277	20241007	161700	156817800	2940	2940	2940	2940	0
278	20241007	161600	156817800	2940	2940	2940	2940	0
279	20241007	161500	156817800	2940	2940	2940	2940	0
280	20241007	161400	156817800	2940	2940	2940	2940	0
281	20241007	161300	156817800	2940	2940	2940	2940	0
282	20241007	161200	156817800	2940	2940	2940	2940	0
283	20241007	161100	156817800	2940	2940	2940	2940	0
284	20241007	161000	156817800	2940	2940	2940	2940	0
285	20241007	160900	156817800	2940	2940	2940	2940	0
286	20241007	160800	156817800	2940	2940	2940	2940	0
287	20241007	160700	156817800	2940	2940	2940	2940	0
288	20241007	160600	156817800	2940	2940	2940	2940	0
289	20241007	160500	156817800	2940	2940	2940	2940	0
290	20241007	160400	156817800	2940	2940	2940	2940	0
291	20241007	160300	156817800	2940	2940	2940	2940	0
292	20241007	160200	156817800	2940	2940	2940	2940	0
293	20241007	160100	156817800	2940	2940	2940	2940	0
294	20241007	160000	156817800	2940	2940	2940	2940	0
295	20241007	155900	156817800	2940	2940	2940	2940	0
296	20241007	155800	156817800	2940	2940	2940	2940	0
297	20241007	155700	156817800	2940	2940	2940	2940	0
298	20241007	155600	156817800	2940	2940	2940	2940	0
299	20241007	155500	156817800	2940	2940	2940	2940	0
300	20241007	155400	156817800	2940	2940	2940	2940	0
301	20241007	155300	156817800	2940	2940	2940	2940	0
302	20241007	155200	156817800	2940	2940	2940	2940	8221
303	20241007	155100	156817800	2940	2940	2940	2940	0
304	20241007	155000	156817800	2940	2940	2940	2940	0
305	20241007	154900	156817800	2940	2940	2940	2940	0
306	20241007	154800	156817800	2940	2940	2940	2940	0
307	20241007	154700	156817800	2940	2940	2940	2940	0
308	20241007	154600	156817800	2940	2940	2940	2940	0
309	20241007	154500	156817800	2940	2940	2940	2940	0
310	20241007	154400	156817800	2940	2940	2940	2940	0
311	20241007	154300	156817800	2940	2940	2940	2940	0
312	20241007	154200	156817800	2940	2940	2940	2940	0
313	20241007	154100	156817800	2940	2940	2940	2940	0
314	20241007	154000	156817800	2940	2940	2940	2940	0
315	20241007	153900	156817800	2940	2940	2940	2940	0
316	20241007	153800	156817800	2940	2940	2940	2940	0
317	20241007	153700	156817800	2940	2940	2940	2940	0
318	20241007	153600	156817800	2940	2940	2940	2940	0
319	20241007	153500	156817800	2940	2940	2940	2940	0
320	20241007	153400	156817800	2940	2940	2940	2940	0
321	20241007	153300	156817800	2940	2940	2940	2940	0
322	20241007	153200	156817800	2940	2940	2940	2940	0
323	20241007	153100	156817800	2940	2940	2940	2940	0
324	20241007	153000	156817800	2940	2940	2940	2940	8221
325	20241007	152900	132648060	2940	2940	2940	2940	0
326	20241007	152800	132648060	2940	2940	2940	2940	0
327	20241007	152700	132648060	2940	2940	2940	2940	0
328	20241007	152600	132648060	2940	2940	2940	2940	0
329	20241007	152500	132648060	2940	2940	2940	2940	0
330	20241007	152400	132648060	2940	2940	2940	2940	0
331	20241007	152300	132648060	2940	2940	2940	2940	0
332	20241007	152200	132648060	2940	2940	2940	2940	0
333	20241007	152100	132648060	2940	2940	2940	2940	0
334	20241007	152000	132648060	2940	2940	2940	2940	0
335	20241007	151900	132648060	2940	2940	2940	2940	0
336	20241007	151800	132648060	2940	2940	2940	2940	0
337	20241007	151700	132648060	2940	2940	2940	2940	0
338	20241007	151600	132648060	2940	2940	2940	2940	0
339	20241007	151500	132648060	2940	2940	2940	2940	0
340	20241007	151400	132648060	2940	2940	2940	2940	0
341	20241007	151300	132648060	2940	2940	2940	2940	335
342	20241007	151200	131663160	2935	2930	2935	2930	1820
343	20241007	151100	126327505	2935	2935	2935	2935	0
344	20241007	151000	126327505	2935	2935	2935	2935	153
345	20241007	150900	125878450	2935	2935	2935	2935	321
346	20241007	150800	124936315	2935	2935	2935	2935	1
347	20241007	150700	124933380	2930	2930	2930	2930	0
348	20241007	150600	124933380	2930	2930	2930	2930	0
349	20241007	150500	124933380	2930	2935	2935	2930	1005
350	20241007	150400	121988705	2930	2930	2930	2930	20
351	20241007	150300	121930105	2930	2930	2930	2930	0
352	20241007	150200	121930105	2930	2930	2930	2930	0
353	20241007	150100	121930105	2930	2930	2930	2930	1
354	20241007	150000	121927175	2935	2935	2935	2935	0
355	20241007	145900	121927175	2935	2935	2935	2935	40
356	20241007	145800	121809775	2935	2935	2935	2935	500
357	20241007	145700	120342275	2935	2920	2935	2920	22
358	20241007	145600	120278020	2935	2930	2935	2930	300
359	20241007	145500	119397730	2930	2930	2930	2930	1
360	20241007	145400	119394800	2925	2925	2925	2925	528
361	20241007	145300	117850400	2925	2925	2925	2925	242
362	20241007	145200	117142550	2930	2930	2930	2930	0
363	20241007	145100	117142550	2930	2930	2930	2930	0
364	20241007	145000	117142550	2930	2930	2930	2930	0
365	20241007	144900	117142550	2930	2930	2930	2930	0
366	20241007	144800	117142550	2930	2930	2930	2930	6
367	20241007	144700	117124970	2920	2920	2920	2920	0
368	20241007	144600	117124970	2920	2920	2920	2920	0
369	20241007	144500	117124970	2920	2925	2925	2920	300
370	20241007	144400	116248920	2925	2925	2925	2925	440
371	20241007	144300	114961920	2925	2930	2930	2925	1001
372	20241007	144200	112033990	2930	2930	2930	2930	400
373	20241007	144100	110861990	2930	2930	2930	2930	0
374	20241007	144000	110861990	2930	2930	2930	2930	0
375	20241007	143900	110861990	2930	2930	2930	2930	1
376	20241007	143800	110859060	2920	2920	2920	2920	0
377	20241007	143700	110859060	2920	2920	2920	2920	0
378	20241007	143600	110859060	2920	2920	2920	2920	0
379	20241007	143500	110859060	2920	2920	2920	2920	0
380	20241007	143400	110859060	2920	2920	2920	2920	0
381	20241007	143300	110859060	2920	2920	2920	2920	1
382	20241007	143200	110856140	2930	2930	2930	2930	0
383	20241007	143100	110856140	2930	2930	2930	2930	0
384	20241007	143000	110856140	2930	2930	2930	2930	0
385	20241007	142900	110856140	2930	2930	2930	2930	0
386	20241007	142800	110856140	2930	2930	2930	2930	0
387	20241007	142700	110856140	2930	2930	2930	2930	0
388	20241007	142600	110856140	2930	2930	2930	2930	0
389	20241007	142500	110856140	2930	2930	2930	2930	0
390	20241007	142400	110856140	2930	2930	2930	2930	0
391	20241007	142300	110856140	2930	2930	2930	2930	0
392	20241007	142200	110856140	2930	2930	2930	2930	0
393	20241007	142100	110856140	2930	2930	2930	2930	390
394	20241007	142000	109713440	2930	2930	2930	2930	0
395	20241007	141900	109713440	2930	2930	2930	2930	0
396	20241007	141800	109713440	2930	2930	2930	2930	1
397	20241007	141700	109710510	2930	2930	2930	2930	0
398	20241007	141600	109710510	2930	2930	2930	2930	0
399	20241007	141500	109710510	2930	2930	2930	2930	0
400	20241007	141400	109710510	2930	2930	2930	2930	0
401	20241007	141300	109710510	2930	2930	2930	2930	0
402	20241007	141200	109710510	2930	2930	2930	2930	0
403	20241007	141100	109710510	2930	2930	2930	2930	120
404	20241007	141000	109358910	2930	2930	2930	2930	0
405	20241007	140900	109358910	2930	2930	2930	2930	0
406	20241007	140800	109358910	2930	2930	2930	2930	0
407	20241007	140700	109358910	2930	2930	2930	2930	0
408	20241007	140600	109358910	2930	2930	2930	2930	0
409	20241007	140500	109358910	2930	2930	2930	2930	0
410	20241007	140400	109358910	2930	2930	2930	2930	0
411	20241007	140300	109358910	2930	2930	2930	2930	0
412	20241007	140200	109358910	2930	2930	2930	2930	0
413	20241007	140100	109358910	2930	2930	2930	2930	0
414	20241007	140000	109358910	2930	2930	2930	2930	0
415	20241007	135900	109358910	2930	2930	2930	2930	0
416	20241007	135800	109358910	2930	2930	2930	2930	0
417	20241007	135700	109358910	2930	2930	2930	2930	0
418	20241007	135600	109358910	2930	2930	2930	2930	7
419	20241007	135500	109338400	2930	2930	2930	2930	170
420	20241007	135400	108840300	2935	2935	2935	2935	0
421	20241007	135300	108840300	2935	2935	2935	2935	0
422	20241007	135200	108840300	2935	2935	2935	2935	0
423	20241007	135100	108840300	2935	2935	2935	2935	0
424	20241007	135000	108840300	2935	2935	2935	2935	0
425	20241007	134900	108840300	2935	2935	2935	2935	0
426	20241007	134800	108840300	2935	2935	2935	2935	0
427	20241007	134700	108840300	2935	2935	2935	2935	0
428	20241007	134600	108840300	2935	2935	2935	2935	257
429	20241007	134500	108086005	2935	2935	2935	2935	0
430	20241007	134400	108086005	2935	2935	2935	2935	0
431	20241007	134300	108086005	2935	2935	2935	2935	0
432	20241007	134200	108086005	2935	2935	2935	2935	10
433	20241007	134100	108056655	2935	2935	2935	2935	40
434	20241007	134000	107939255	2935	2935	2935	2935	0
435	20241007	133900	107939255	2935	2935	2935	2935	0
436	20241007	133800	107939255	2935	2935	2935	2935	172
437	20241007	133700	107434435	2935	2935	2935	2935	55
438	20241007	133600	107273010	2940	2940	2940	2940	1
439	20241007	133500	107270070	2935	2935	2935	2935	0
440	20241007	133400	107270070	2935	2935	2935	2935	0
441	20241007	133300	107270070	2935	2935	2935	2935	101
442	20241007	133200	106973635	2935	2935	2935	2935	0
443	20241007	133100	106973635	2935	2935	2935	2935	0
444	20241007	133000	106973635	2935	2935	2935	2935	0
445	20241007	132900	106973635	2935	2935	2935	2935	2490
446	20241007	132800	99665485	2935	2935	2935	2935	100
447	20241007	132700	99371985	2940	2940	2940	2940	0
448	20241007	132600	99371985	2940	2940	2940	2940	0
449	20241007	132500	99371985	2940	2940	2940	2940	1210
450	20241007	132400	95814585	2940	2940	2940	2940	0
451	20241007	132300	95814585	2940	2940	2940	2940	790
452	20241007	132200	93491985	2940	2940	2940	2940	0
453	20241007	132100	93491985	2940	2940	2940	2940	0
454	20241007	132000	93491985	2940	2940	2940	2940	40
455	20241007	131900	93374385	2940	2940	2940	2940	300
456	20241007	131800	92492385	2935	2935	2935	2935	1184
457	20241007	131700	89017345	2935	2935	2935	2935	39
458	20241007	131600	88902880	2935	2935	2935	2935	0
459	20241007	131500	88902880	2935	2935	2935	2935	0
460	20241007	131400	88902880	2935	2935	2935	2935	0
461	20241007	131300	88902880	2935	2935	2935	2935	1
462	20241007	131200	88899945	2935	2935	2935	2935	0
463	20241007	131100	88899945	2935	2935	2935	2935	0
464	20241007	131000	88899945	2935	2935	2935	2935	0
465	20241007	130900	88899945	2935	2930	2935	2930	22
466	20241007	130800	88835415	2930	2925	2930	2925	650
467	20241007	130700	86931260	2930	2930	2930	2930	0
468	20241007	130600	86931260	2930	2930	2930	2930	0
469	20241007	130500	86931260	2930	2930	2930	2930	0
470	20241007	130400	86931260	2930	2930	2930	2930	0
471	20241007	130300	86931260	2930	2930	2930	2930	0
472	20241007	130200	86931260	2930	2930	2930	2930	0
473	20241007	130100	86931260	2930	2930	2930	2930	0
474	20241007	130000	86931260	2930	2930	2930	2930	0
475	20241007	125900	86931260	2930	2930	2930	2930	0
476	20241007	125800	86931260	2930	2920	2930	2920	1002
477	20241007	125700	84005400	2915	2920	2930	2915	12
478	20241007	125600	83970290	2925	2920	2925	2920	10
479	20241007	125500	83941055	2930	2925	2930	2925	397
480	20241007	125400	82779725	2925	2910	2925	2910	1056
481	20241007	125300	79696455	2920	2920	2920	2920	0
482	20241007	125200	79696455	2920	2920	2920	2920	0
483	20241007	125100	79696455	2920	2920	2920	2920	0
484	20241007	125000	79696455	2920	2920	2920	2920	0
485	20241007	124900	79696455	2920	2920	2920	2920	50
486	20241007	124800	79550455	2920	2920	2920	2920	3
487	20241007	124700	79541695	2915	2915	2915	2915	0
488	20241007	124600	79541695	2915	2915	2915	2915	258
489	20241007	124500	78789625	2915	2915	2915	2915	29
490	20241007	124400	78705090	2920	2920	2920	2920	0
491	20241007	124300	78705090	2920	2920	2920	2920	0
492	20241007	124200	78705090	2920	2920	2920	2920	0
493	20241007	124100	78705090	2920	2915	2920	2915	856
494	20241007	124000	76209395	2915	2915	2915	2915	0
495	20241007	123900	76209395	2915	2915	2915	2915	0
496	20241007	123800	76209395	2915	2915	2915	2915	0
497	20241007	123700	76209395	2915	2915	2915	2915	0
498	20241007	123600	76209395	2915	2915	2915	2915	0
499	20241007	123500	76209395	2915	2915	2915	2915	0
500	20241007	123400	76209395	2915	2915	2915	2915	0
501	20241007	123300	76209395	2915	2915	2915	2915	0
502	20241007	123200	76209395	2915	2915	2915	2915	2
503	20241007	123100	76203565	2910	2910	2910	2910	50
504	20241007	123000	76058065	2915	2915	2915	2915	0
505	20241007	122900	76058065	2915	2910	2915	2910	295
506	20241007	122800	75198890	2915	2915	2915	2915	0
507	20241007	122700	75198890	2915	2915	2915	2915	0
508	20241007	122600	75198890	2915	2915	2915	2915	0
509	20241007	122500	75198890	2915	2915	2915	2915	0
510	20241007	122400	75198890	2915	2915	2915	2915	10
511	20241007	122300	75169740	2915	2915	2915	2915	290
512	20241007	122200	74324390	2915	2915	2915	2915	1
513	20241007	122100	74321475	2910	2910	2910	2910	0
514	20241007	122000	74321475	2910	2910	2910	2910	1
515	20241007	121900	74318565	2910	2910	2910	2910	0
516	20241007	121800	74318565	2910	2910	2910	2910	0
517	20241007	121700	74318565	2910	2910	2910	2910	0
518	20241007	121600	74318565	2910	2910	2910	2910	0
519	20241007	121500	74318565	2910	2910	2910	2910	618
520	20241007	121400	72520185	2910	2910	2910	2910	0
521	20241007	121300	72520185	2910	2910	2910	2910	20
522	20241007	121200	72461985	2910	2910	2910	2910	100
523	20241007	121100	72170985	2910	2910	2910	2910	200
524	20241007	121000	71588985	2910	2910	2910	2910	1
525	20241007	120900	71586075	2910	2910	2910	2910	1
526	20241007	120800	71583165	2910	2910	2910	2910	0
527	20241007	120700	71583165	2910	2910	2910	2910	0
528	20241007	120600	71583165	2910	2910	2910	2910	0
529	20241007	120500	71583165	2910	2910	2910	2910	0
530	20241007	120400	71583165	2910	2910	2910	2910	300
531	20241007	120300	70710165	2910	2910	2910	2910	0
532	20241007	120200	70710165	2910	2910	2910	2910	0
533	20241007	120100	70710165	2910	2910	2910	2910	0
534	20241007	120000	70710165	2910	2910	2910	2910	0
535	20241007	115900	70710165	2910	2910	2910	2910	0
536	20241007	115800	70710165	2910	2910	2910	2910	0
537	20241007	115700	70710165	2910	2910	2910	2910	0
538	20241007	115600	70710165	2910	2910	2910	2910	0
539	20241007	115500	70710165	2910	2910	2910	2910	0
540	20241007	115400	70710165	2910	2910	2910	2910	0
541	20241007	115300	70710165	2910	2910	2910	2910	0
542	20241007	115200	70710165	2910	2905	2910	2905	1299
543	20241007	115100	66935605	2905	2905	2905	2905	0
544	20241007	115000	66935605	2905	2905	2905	2905	0
545	20241007	114900	66935605	2905	2905	2905	2905	0
546	20241007	114800	66935605	2905	2905	2905	2905	0
547	20241007	114700	66935605	2905	2905	2905	2905	0
548	20241007	114600	66935605	2905	2905	2905	2905	5
549	20241007	114500	66921080	2905	2905	2905	2905	0
550	20241007	114400	66921080	2905	2905	2905	2905	0
551	20241007	114300	66921080	2905	2905	2905	2905	0
552	20241007	114200	66921080	2905	2905	2905	2905	0
553	20241007	114100	66921080	2905	2905	2905	2905	0
554	20241007	114000	66921080	2905	2905	2905	2905	0
555	20241007	113900	66921080	2905	2905	2905	2905	0
556	20241007	113800	66921080	2905	2895	2905	2895	11
557	20241007	113700	66889225	2900	2900	2900	2900	0
558	20241007	113600	66889225	2900	2900	2900	2900	1000
559	20241007	113500	63989225	2895	2895	2895	2895	6
560	20241007	113400	63971855	2890	2890	2890	2890	0
561	20241007	113300	63971855	2890	2890	2890	2890	0
562	20241007	113200	63971855	2890	2890	2890	2890	0
563	20241007	113100	63971855	2890	2890	2890	2890	0
564	20241007	113000	63971855	2890	2890	2890	2890	0
565	20241007	112900	63971855	2890	2890	2890	2890	0
566	20241007	112800	63971855	2890	2890	2890	2890	0
567	20241007	112700	63971855	2890	2890	2890	2890	0
568	20241007	112600	63971855	2890	2890	2890	2890	0
569	20241007	112500	63971855	2890	2890	2890	2890	0
570	20241007	112400	63971855	2890	2890	2890	2890	0
571	20241007	112300	63971855	2890	2890	2890	2890	166
572	20241007	112200	63492115	2890	2890	2890	2890	40
573	20241007	112100	63376515	2895	2895	2895	2895	0
574	20241007	112000	63376515	2895	2895	2895	2895	0
575	20241007	111900	63376515	2895	2895	2895	2895	300
576	20241007	111800	62508015	2895	2895	2895	2895	0
577	20241007	111700	62508015	2895	2895	2895	2895	1
578	20241007	111600	62505120	2895	2895	2895	2895	0
579	20241007	111500	62505120	2895	2895	2895	2895	0
580	20241007	111400	62505120	2895	2895	2895	2895	0
581	20241007	111300	62505120	2895	2895	2895	2895	0
582	20241007	111200	62505120	2895	2895	2895	2895	0
583	20241007	111100	62505120	2895	2895	2895	2895	0
584	20241007	111000	62505120	2895	2895	2895	2895	0
585	20241007	110900	62505120	2895	2895	2895	2895	50
586	20241007	110800	62360370	2895	2895	2895	2895	1000
587	20241007	110700	59465370	2895	2895	2895	2895	1100
588	20241007	110600	56280870	2900	2900	2900	2900	0
589	20241007	110500	56280870	2900	2900	2900	2900	0
590	20241007	110400	56280870	2900	2900	2900	2900	50
591	20241007	110300	56135870	2900	2900	2900	2900	0
592	20241007	110200	56135870	2900	2900	2900	2900	0
593	20241007	110100	56135870	2900	2900	2900	2900	0
594	20241007	110000	56135870	2900	2900	2900	2900	101
595	20241007	105900	55842970	2895	2895	2895	2895	0
596	20241007	105800	55842970	2895	2895	2895	2895	0
597	20241007	105700	55842970	2895	2895	2895	2895	1
598	20241007	105600	55840075	2895	2895	2895	2895	15
599	20241007	105500	55796650	2895	2895	2895	2895	0
600	20241007	105400	55796650	2895	2895	2895	2895	0
601	20241007	105300	55796650	2895	2895	2895	2895	0
602	20241007	105200	55796650	2895	2895	2895	2895	3108
603	20241007	105100	46798990	2900	2900	2900	2900	0
604	20241007	105000	46798990	2900	2900	2900	2900	30
605	20241007	104900	46711990	2900	2900	2900	2900	0
606	20241007	104800	46711990	2900	2900	2900	2900	81
607	20241007	104700	46477090	2905	2905	2905	2905	0
608	20241007	104600	46477090	2905	2905	2905	2905	0
609	20241007	104500	46477090	2905	2905	2905	2905	11
610	20241007	104400	46445135	2905	2905	2905	2905	0
611	20241007	104300	46445135	2905	2905	2905	2905	0
612	20241007	104200	46445135	2905	2905	2905	2905	0
613	20241007	104100	46445135	2905	2905	2905	2905	0
614	20241007	104000	46445135	2905	2895	2905	2895	2
615	20241007	103900	46439335	2905	2905	2905	2905	0
616	20241007	103800	46439335	2905	2905	2905	2905	0
617	20241007	103700	46439335	2905	2900	2905	2890	1502
618	20241007	103600	42083540	2900	2900	2900	2900	1000
619	20241007	103500	39183540	2900	2900	2900	2900	0
620	20241007	103400	39183540	2900	2900	2900	2900	0
621	20241007	103300	39183540	2900	2900	2900	2900	0
622	20241007	103200	39183540	2900	2900	2900	2900	14
623	20241007	103100	39142940	2895	2895	2895	2895	0
624	20241007	103000	39142940	2895	2895	2895	2895	0
625	20241007	102900	39142940	2895	2895	2895	2895	0
626	20241007	102800	39142940	2895	2895	2895	2895	2
627	20241007	102700	39137150	2895	2895	2895	2895	0
628	20241007	102600	39137150	2895	2895	2895	2895	0
629	20241007	102500	39137150	2895	2895	2895	2895	80
630	20241007	102400	38905550	2895	2895	2895	2895	300
631	20241007	102300	38037050	2895	2895	2895	2895	0
632	20241007	102200	38037050	2895	2895	2895	2895	0
633	20241007	102100	38037050	2895	2895	2895	2895	50
634	20241007	102000	37892300	2895	2895	2895	2895	0
635	20241007	101900	37892300	2895	2895	2895	2895	150
636	20241007	101800	37458050	2895	2895	2895	2895	1
637	20241007	101700	37455155	2895	2900	2900	2895	160
638	20241007	101600	36991205	2900	2900	2900	2900	348
639	20241007	101500	35982005	2900	2900	2900	2900	0
640	20241007	101400	35982005	2900	2900	2900	2900	1
641	20241007	101300	35979105	2895	2895	2895	2895	618
642	20241007	101200	34189995	2890	2890	2890	2890	1
643	20241007	101100	34187105	2890	2890	2890	2890	0
644	20241007	101000	34187105	2890	2890	2890	2890	1000
645	20241007	100900	31297105	2890	2890	2890	2890	0
646	20241007	100800	31297105	2890	2890	2890	2890	14
647	20241007	100700	31256645	2890	2895	2895	2890	101
648	20241007	100600	30964255	2895	2895	2895	2895	0
649	20241007	100500	30964255	2895	2895	2895	2895	0
650	20241007	100400	30964255	2895	2895	2895	2895	1
651	20241007	100300	30961360	2890	2890	2890	2890	0
652	20241007	100200	30961360	2890	2890	2890	2890	0
653	20241007	100100	30961360	2890	2890	2890	2890	1
654	20241007	100000	30958470	2895	2895	2895	2895	0
655	20241007	095900	30958470	2895	2895	2895	2895	500
656	20241007	095800	29510970	2890	2890	2890	2890	0
657	20241007	095700	29510970	2890	2890	2890	2890	100
658	20241007	095600	29221970	2890	2890	2890	2890	245
659	20241007	095500	28513920	2890	2890	2890	2890	1
660	20241007	095400	28511030	2890	2890	2890	2890	0
661	20241007	095300	28511030	2890	2890	2890	2890	315
662	20241007	095200	27600680	2885	2885	2885	2885	0
663	20241007	095100	27600680	2885	2885	2885	2885	0
664	20241007	095000	27600680	2885	2885	2885	2885	1
665	20241007	094900	27597795	2885	2885	2885	2885	0
666	20241007	094800	27597795	2885	2885	2885	2885	0
667	20241007	094700	27597795	2885	2885	2885	2885	350
668	20241007	094600	26588045	2885	2885	2885	2885	305
669	20241007	094500	25708120	2885	2885	2885	2885	0
670	20241007	094400	25708120	2885	2880	2885	2880	2
671	20241007	094300	25702355	2880	2880	2880	2880	1
672	20241007	094200	25699475	2880	2880	2880	2880	0
673	20241007	094100	25699475	2880	2880	2880	2880	20
674	20241007	094000	25641875	2875	2875	2875	2875	0
675	20241007	093900	25641875	2875	2875	2875	2875	1
676	20241007	093800	25639000	2875	2875	2875	2875	0
677	20241007	093700	25639000	2875	2880	2880	2875	333
678	20241007	093600	24680175	2885	2885	2885	2885	0
679	20241007	093500	24680175	2885	2885	2885	2885	570
680	20241007	093400	23035725	2880	2880	2880	2880	0
681	20241007	093300	23035725	2880	2880	2880	2880	1
682	20241007	093200	23032845	2880	2880	2880	2880	731
683	20241007	093100	20927565	2880	2880	2880	2880	230
684	20241007	093000	20265165	2880	2880	2880	2880	0
685	20241007	092900	20265165	2880	2880	2880	2880	3
686	20241007	092800	20256525	2880	2880	2880	2880	2
687	20241007	092700	20250765	2875	2880	2880	2875	3
688	20241007	092600	20242130	2875	2875	2875	2875	38
689	20241007	092500	20132880	2875	2875	2875	2875	2
690	20241007	092400	20127130	2875	2875	2875	2875	0
691	20241007	092300	20127130	2875	2875	2875	2875	0
692	20241007	092200	20127130	2875	2875	2875	2875	70
693	20241007	092100	19925880	2865	2870	2870	2865	1575
694	20241007	092000	15405640	2870	2870	2870	2870	0
695	20241007	091900	15405640	2870	2870	2870	2870	0
696	20241007	091800	15405640	2870	2870	2870	2870	0
697	20241007	091700	15405640	2870	2870	2870	2870	408
698	20241007	091600	14234680	2870	2870	2870	2870	143
699	20241007	091500	13824270	2880	2880	2880	2880	1
700	20241007	091400	13821390	2880	2880	2880	2880	0
701	20241007	091300	13821390	2880	2880	2880	2880	0
702	20241007	091200	13821390	2880	2870	2880	2870	61
703	20241007	091100	13646310	2870	2870	2870	2870	0
704	20241007	091000	13646310	2870	2870	2870	2870	1
705	20241007	090900	13643440	2870	2870	2870	2870	600
706	20241007	090800	11921440	2870	2870	2870	2870	0
707	20241007	090700	11921440	2870	2870	2870	2870	810
708	20241007	090600	9596740	2865	2870	2870	2865	670
709	20241007	090500	7675115	2870	2880	2880	2870	342
710	20241007	090400	6693210	2885	2885	2885	2885	45
711	20241007	090300	6563385	2895	2895	2895	2895	1
712	20241007	090200	6560490	2885	2885	2885	2885	0
713	20241007	090100	6560490	2885	2885	2885	2885	0
714	20241007	090000	6560490	2885	2885	2885	2885	2274