KissMeData/229000/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	205000	105548990	2500	2500	2500	2500	1543
3	20241021	204900	105548990	2500	2500	2500	2500	0
4	20241021	204800	105548990	2500	2500	2500	2500	0
5	20241021	204700	105548990	2500	2500	2500	2500	0
6	20241021	204600	105548990	2500	2500	2500	2500	0
7	20241021	204500	105548990	2500	2500	2500	2500	0
8	20241021	204400	105548990	2500	2500	2500	2500	0
9	20241021	204300	105548990	2500	2500	2500	2500	0
10	20241021	204200	105548990	2500	2500	2500	2500	0
11	20241021	204100	105548990	2500	2500	2500	2500	0
12	20241021	204000	105548990	2500	2500	2500	2500	0
13	20241021	203900	105548990	2500	2500	2500	2500	0
14	20241021	203800	105548990	2500	2500	2500	2500	0
15	20241021	203700	105548990	2500	2500	2500	2500	0
16	20241021	203600	105548990	2500	2500	2500	2500	0
17	20241021	203500	105548990	2500	2500	2500	2500	0
18	20241021	203400	105548990	2500	2500	2500	2500	0
19	20241021	203300	105548990	2500	2500	2500	2500	0
20	20241021	203200	105548990	2500	2500	2500	2500	0
21	20241021	203100	105548990	2500	2500	2500	2500	0
22	20241021	203000	105548990	2500	2500	2500	2500	0
23	20241021	202900	105548990	2500	2500	2500	2500	0
24	20241021	202800	105548990	2500	2500	2500	2500	0
25	20241021	202700	105548990	2500	2500	2500	2500	0
26	20241021	202600	105548990	2500	2500	2500	2500	0
27	20241021	202500	105548990	2500	2500	2500	2500	0
28	20241021	202400	105548990	2500	2500	2500	2500	0
29	20241021	202300	105548990	2500	2500	2500	2500	0
30	20241021	202200	105548990	2500	2500	2500	2500	0
31	20241021	202100	105548990	2500	2500	2500	2500	0
32	20241021	202000	105548990	2500	2500	2500	2500	1543
33	20241021	201900	105548990	2500	2500	2500	2500	0
34	20241021	201800	105548990	2500	2500	2500	2500	0
35	20241021	201700	105548990	2500	2500	2500	2500	0
36	20241021	201600	105548990	2500	2500	2500	2500	0
37	20241021	201500	105548990	2500	2500	2500	2500	0
38	20241021	201400	105548990	2500	2500	2500	2500	0
39	20241021	201300	105548990	2500	2500	2500	2500	0
40	20241021	201200	105548990	2500	2500	2500	2500	0
41	20241021	201100	105548990	2500	2500	2500	2500	0
42	20241021	201000	105548990	2500	2500	2500	2500	0
43	20241021	200900	105548990	2500	2500	2500	2500	0
44	20241021	200800	105548990	2500	2500	2500	2500	0
45	20241021	200700	105548990	2500	2500	2500	2500	0
46	20241021	200600	105548990	2500	2500	2500	2500	0
47	20241021	200500	105548990	2500	2500	2500	2500	0
48	20241021	200400	105548990	2500	2500	2500	2500	0
49	20241021	200300	105548990	2500	2500	2500	2500	0
50	20241021	200200	105548990	2500	2500	2500	2500	0
51	20241021	200100	105548990	2500	2500	2500	2500	0
52	20241021	200000	105548990	2500	2500	2500	2500	0
53	20241021	195900	105548990	2500	2500	2500	2500	0
54	20241021	195800	105548990	2500	2500	2500	2500	0
55	20241021	195700	105548990	2500	2500	2500	2500	0
56	20241021	195600	105548990	2500	2500	2500	2500	0
57	20241021	195500	105548990	2500	2500	2500	2500	0
58	20241021	195400	105548990	2500	2500	2500	2500	0
59	20241021	195300	105548990	2500	2500	2500	2500	0
60	20241021	195200	105548990	2500	2500	2500	2500	0
61	20241021	195100	105548990	2500	2500	2500	2500	0
62	20241021	195000	105548990	2500	2500	2500	2500	1543
63	20241021	194900	105548990	2500	2500	2500	2500	0
64	20241021	194800	105548990	2500	2500	2500	2500	0
65	20241021	194700	105548990	2500	2500	2500	2500	0
66	20241021	194600	105548990	2500	2500	2500	2500	0
67	20241021	194500	105548990	2500	2500	2500	2500	0
68	20241021	194400	105548990	2500	2500	2500	2500	0
69	20241021	194300	105548990	2500	2500	2500	2500	0
70	20241021	194200	105548990	2500	2500	2500	2500	0
71	20241021	194100	105548990	2500	2500	2500	2500	0
72	20241021	194000	105548990	2500	2500	2500	2500	0
73	20241021	193900	105548990	2500	2500	2500	2500	0
74	20241021	193800	105548990	2500	2500	2500	2500	0
75	20241021	193700	105548990	2500	2500	2500	2500	0
76	20241021	193600	105548990	2500	2500	2500	2500	0
77	20241021	193500	105548990	2500	2500	2500	2500	0
78	20241021	193400	105548990	2500	2500	2500	2500	0
79	20241021	193300	105548990	2500	2500	2500	2500	0
80	20241021	193200	105548990	2500	2500	2500	2500	0
81	20241021	193100	105548990	2500	2500	2500	2500	0
82	20241021	193000	105548990	2500	2500	2500	2500	0
83	20241021	192900	105548990	2500	2500	2500	2500	0
84	20241021	192800	105548990	2500	2500	2500	2500	0
85	20241021	192700	105548990	2500	2500	2500	2500	0
86	20241021	192600	105548990	2500	2500	2500	2500	0
87	20241021	192500	105548990	2500	2500	2500	2500	0
88	20241021	192400	105548990	2500	2500	2500	2500	0
89	20241021	192300	105548990	2500	2500	2500	2500	0
90	20241021	192200	105548990	2500	2500	2500	2500	0
91	20241021	192100	105548990	2500	2500	2500	2500	0
92	20241021	192000	105548990	2500	2500	2500	2500	1543
93	20241021	191900	105548990	2500	2500	2500	2500	0
94	20241021	191800	105548990	2500	2500	2500	2500	0
95	20241021	191700	105548990	2500	2500	2500	2500	0
96	20241021	191600	105548990	2500	2500	2500	2500	0
97	20241021	191500	105548990	2500	2500	2500	2500	0
98	20241021	191400	105548990	2500	2500	2500	2500	0
99	20241021	191300	105548990	2500	2500	2500	2500	0
100	20241021	191200	105548990	2500	2500	2500	2500	0
101	20241021	191100	105548990	2500	2500	2500	2500	0
102	20241021	191000	105548990	2500	2500	2500	2500	0
103	20241021	190900	105548990	2500	2500	2500	2500	0
104	20241021	190800	105548990	2500	2500	2500	2500	0
105	20241021	190700	105548990	2500	2500	2500	2500	0
106	20241021	190600	105548990	2500	2500	2500	2500	0
107	20241021	190500	105548990	2500	2500	2500	2500	0
108	20241021	190400	105548990	2500	2500	2500	2500	0
109	20241021	190300	105548990	2500	2500	2500	2500	0
110	20241021	190200	105548990	2500	2500	2500	2500	0
111	20241021	190100	105548990	2500	2500	2500	2500	0
112	20241021	190000	105548990	2500	2500	2500	2500	0
113	20241021	185900	105548990	2500	2500	2500	2500	0
114	20241021	185800	105548990	2500	2500	2500	2500	0
115	20241021	185700	105548990	2500	2500	2500	2500	0
116	20241021	185600	105548990	2500	2500	2500	2500	0
117	20241021	185500	105548990	2500	2500	2500	2500	0
118	20241021	185400	105548990	2500	2500	2500	2500	0
119	20241021	185300	105548990	2500	2500	2500	2500	0
120	20241021	185200	105548990	2500	2500	2500	2500	0
121	20241021	185100	105548990	2500	2500	2500	2500	0
122	20241021	185000	105548990	2500	2500	2500	2500	1543
123	20241021	184900	105548990	2500	2500	2500	2500	0
124	20241021	184800	105548990	2500	2500	2500	2500	0
125	20241021	184700	105548990	2500	2500	2500	2500	0
126	20241021	184600	105548990	2500	2500	2500	2500	0
127	20241021	184500	105548990	2500	2500	2500	2500	0
128	20241021	184400	105548990	2500	2500	2500	2500	0
129	20241021	184300	105548990	2500	2500	2500	2500	0
130	20241021	184200	105548990	2500	2500	2500	2500	0
131	20241021	184100	105548990	2500	2500	2500	2500	0
132	20241021	184000	105548990	2500	2500	2500	2500	0
133	20241021	183900	105548990	2500	2500	2500	2500	0
134	20241021	183800	105548990	2500	2500	2500	2500	0
135	20241021	183700	105548990	2500	2500	2500	2500	0
136	20241021	183600	105548990	2500	2500	2500	2500	0
137	20241021	183500	105548990	2500	2500	2500	2500	0
138	20241021	183400	105548990	2500	2500	2500	2500	0
139	20241021	183300	105548990	2500	2500	2500	2500	0
140	20241021	183200	105548990	2500	2500	2500	2500	0
141	20241021	183100	105548990	2500	2500	2500	2500	0
142	20241021	183000	105548990	2500	2500	2500	2500	0
143	20241021	182900	105548990	2500	2500	2500	2500	0
144	20241021	182800	105548990	2500	2500	2500	2500	0
145	20241021	182700	105548990	2500	2500	2500	2500	0
146	20241021	182600	105548990	2500	2500	2500	2500	0
147	20241021	182500	105548990	2500	2500	2500	2500	0
148	20241021	182400	105548990	2500	2500	2500	2500	0
149	20241021	182300	105548990	2500	2500	2500	2500	0
150	20241021	182200	105548990	2500	2500	2500	2500	0
151	20241021	182100	105548990	2500	2500	2500	2500	0
152	20241021	182000	105548990	2500	2500	2500	2500	1543
153	20241021	181900	105548990	2500	2500	2500	2500	0
154	20241021	181800	105548990	2500	2500	2500	2500	0
155	20241021	181700	105548990	2500	2500	2500	2500	0
156	20241021	181600	105548990	2500	2500	2500	2500	0
157	20241021	181500	105548990	2500	2500	2500	2500	0
158	20241021	181400	105548990	2500	2500	2500	2500	0
159	20241021	181300	105548990	2500	2500	2500	2500	0
160	20241021	181200	105548990	2500	2500	2500	2500	0
161	20241021	181100	105548990	2500	2500	2500	2500	0
162	20241021	181000	105548990	2500	2500	2500	2500	0
163	20241021	180900	105548990	2500	2500	2500	2500	0
164	20241021	180800	105548990	2500	2500	2500	2500	0
165	20241021	180700	105548990	2500	2500	2500	2500	0
166	20241021	180600	105548990	2500	2500	2500	2500	0
167	20241021	180500	105548990	2500	2500	2500	2500	0
168	20241021	180400	105548990	2500	2500	2500	2500	0
169	20241021	180300	105548990	2500	2500	2500	2500	0
170	20241021	180200	105548990	2500	2500	2500	2500	0
171	20241021	180100	105548990	2500	2500	2500	2500	0
172	20241021	180000	105548990	2500	2500	2500	2500	0
173	20241021	175900	105548990	2500	2500	2500	2500	0
174	20241021	175800	105548990	2500	2500	2500	2500	0
175	20241021	175700	105548990	2500	2500	2500	2500	0
176	20241021	175600	105548990	2500	2500	2500	2500	0
177	20241021	175500	105548990	2500	2500	2500	2500	0
178	20241021	175400	105548990	2500	2500	2500	2500	0
179	20241021	175300	105548990	2500	2500	2500	2500	0
180	20241021	175200	105548990	2500	2500	2500	2500	0
181	20241021	175100	105548990	2500	2500	2500	2500	0
182	20241021	175000	105548990	2500	2500	2500	2500	1543
183	20241021	174900	105548990	2500	2500	2500	2500	0
184	20241021	174800	105548990	2500	2500	2500	2500	0
185	20241021	174700	105548990	2500	2500	2500	2500	0
186	20241021	174600	105548990	2500	2500	2500	2500	0
187	20241021	174500	105548990	2500	2500	2500	2500	0
188	20241021	174400	105548990	2500	2500	2500	2500	0
189	20241021	174300	105548990	2500	2500	2500	2500	0
190	20241021	174200	105548990	2500	2500	2500	2500	0
191	20241021	174100	105548990	2500	2500	2500	2500	0
192	20241021	174000	105548990	2500	2500	2500	2500	0
193	20241021	173900	105548990	2500	2500	2500	2500	0
194	20241021	173800	105548990	2500	2500	2500	2500	0
195	20241021	173700	105548990	2500	2500	2500	2500	0
196	20241021	173600	105548990	2500	2500	2500	2500	0
197	20241021	173500	105548990	2500	2500	2500	2500	0
198	20241021	173400	105548990	2500	2500	2500	2500	0
199	20241021	173300	105548990	2500	2500	2500	2500	0
200	20241021	173200	105548990	2500	2500	2500	2500	0
201	20241021	173100	105548990	2500	2500	2500	2500	0
202	20241021	173000	105548990	2500	2500	2500	2500	0
203	20241021	172900	105548990	2500	2500	2500	2500	0
204	20241021	172800	105548990	2500	2500	2500	2500	0
205	20241021	172700	105548990	2500	2500	2500	2500	0
206	20241021	172600	105548990	2500	2500	2500	2500	0
207	20241021	172500	105548990	2500	2500	2500	2500	0
208	20241021	172400	105548990	2500	2500	2500	2500	0
209	20241021	172300	105548990	2500	2500	2500	2500	0
210	20241021	172200	105548990	2500	2500	2500	2500	0
211	20241021	172100	105548990	2500	2500	2500	2500	0
212	20241021	172000	105548990	2500	2500	2500	2500	1543
213	20241021	171900	105548990	2500	2500	2500	2500	0
214	20241021	171800	105548990	2500	2500	2500	2500	0
215	20241021	171700	105548990	2500	2500	2500	2500	0
216	20241021	171600	105548990	2500	2500	2500	2500	0
217	20241021	171500	105548990	2500	2500	2500	2500	0
218	20241021	171400	105548990	2500	2500	2500	2500	0
219	20241021	171300	105548990	2500	2500	2500	2500	0
220	20241021	171200	105548990	2500	2500	2500	2500	0
221	20241021	171100	105548990	2500	2500	2500	2500	0
222	20241021	171000	105548990	2500	2500	2500	2500	0
223	20241021	170900	105548990	2500	2500	2500	2500	0
224	20241021	170800	105548990	2500	2500	2500	2500	0
225	20241021	170700	105548990	2500	2500	2500	2500	0
226	20241021	170600	105548990	2500	2500	2500	2500	0
227	20241021	170500	105548990	2500	2500	2500	2500	0
228	20241021	170400	105548990	2500	2500	2500	2500	0
229	20241021	170300	105548990	2500	2500	2500	2500	0
230	20241021	170200	105548990	2500	2500	2500	2500	0
231	20241021	170100	105548990	2500	2500	2500	2500	0
232	20241021	170000	105548990	2500	2500	2500	2500	0
233	20241021	165900	105548990	2500	2500	2500	2500	0
234	20241021	165800	105548990	2500	2500	2500	2500	0
235	20241021	165700	105548990	2500	2500	2500	2500	0
236	20241021	165600	105548990	2500	2500	2500	2500	0
237	20241021	165500	105548990	2500	2500	2500	2500	0
238	20241021	165400	105548990	2500	2500	2500	2500	0
239	20241021	165300	105548990	2500	2500	2500	2500	0
240	20241021	165200	105548990	2500	2500	2500	2500	0
241	20241021	165100	105548990	2500	2500	2500	2500	0
242	20241021	165000	105548990	2500	2500	2500	2500	1543
243	20241021	164900	105548990	2500	2500	2500	2500	0
244	20241021	164800	105548990	2500	2500	2500	2500	0
245	20241021	164700	105548990	2500	2500	2500	2500	0
246	20241021	164600	105548990	2500	2500	2500	2500	0
247	20241021	164500	105548990	2500	2500	2500	2500	0
248	20241021	164400	105548990	2500	2500	2500	2500	0
249	20241021	164300	105548990	2500	2500	2500	2500	0
250	20241021	164200	105548990	2500	2500	2500	2500	0
251	20241021	164100	105548990	2500	2500	2500	2500	0
252	20241021	164000	105548990	2500	2500	2500	2500	0
253	20241021	163900	105548990	2500	2500	2500	2500	0
254	20241021	163800	105548990	2500	2500	2500	2500	0
255	20241021	163700	105548990	2500	2500	2500	2500	0
256	20241021	163600	105548990	2500	2500	2500	2500	0
257	20241021	163500	105548990	2500	2500	2500	2500	0
258	20241021	163400	105548990	2500	2500	2500	2500	0
259	20241021	163300	105548990	2500	2500	2500	2500	0
260	20241021	163200	105548990	2500	2500	2500	2500	0
261	20241021	163100	105548990	2500	2500	2500	2500	0
262	20241021	163000	105548990	2500	2500	2500	2500	0
263	20241021	162900	105548990	2500	2500	2500	2500	0
264	20241021	162800	105548990	2500	2500	2500	2500	0
265	20241021	162700	105548990	2500	2500	2500	2500	0
266	20241021	162600	105548990	2500	2500	2500	2500	0
267	20241021	162500	105548990	2500	2500	2500	2500	0
268	20241021	162400	105548990	2500	2500	2500	2500	0
269	20241021	162300	105548990	2500	2500	2500	2500	0
270	20241021	162200	105548990	2500	2500	2500	2500	0
271	20241021	162100	105548990	2500	2500	2500	2500	0
272	20241021	162000	105548990	2500	2500	2500	2500	1543
273	20241021	161900	105548990	2500	2500	2500	2500	0
274	20241021	161800	105548990	2500	2500	2500	2500	0
275	20241021	161700	105548990	2500	2500	2500	2500	0
276	20241021	161600	105548990	2500	2500	2500	2500	0
277	20241021	161500	105548990	2500	2500	2500	2500	0
278	20241021	161400	105548990	2500	2500	2500	2500	0
279	20241021	161300	105548990	2500	2500	2500	2500	0
280	20241021	161200	105548990	2500	2500	2500	2500	0
281	20241021	161100	105548990	2500	2500	2500	2500	0
282	20241021	161000	105548990	2500	2500	2500	2500	0
283	20241021	160900	105548990	2500	2500	2500	2500	0
284	20241021	160800	105548990	2500	2500	2500	2500	0
285	20241021	160700	105548990	2500	2500	2500	2500	0
286	20241021	160600	105548990	2500	2500	2500	2500	0
287	20241021	160500	105548990	2500	2500	2500	2500	0
288	20241021	160400	105548990	2500	2500	2500	2500	0
289	20241021	160300	105548990	2500	2500	2500	2500	0
290	20241021	160200	105548990	2500	2500	2500	2500	0
291	20241021	160100	105548990	2500	2500	2500	2500	0
292	20241021	160000	105548990	2500	2500	2500	2500	0
293	20241021	155900	105548990	2500	2500	2500	2500	0
294	20241021	155800	105548990	2500	2500	2500	2500	0
295	20241021	155700	105548990	2500	2500	2500	2500	0
296	20241021	155600	105548990	2500	2500	2500	2500	0
297	20241021	155500	105548990	2500	2500	2500	2500	0
298	20241021	155400	105548990	2500	2500	2500	2500	0
299	20241021	155300	105548990	2500	2500	2500	2500	0
300	20241021	155200	105548990	2500	2500	2500	2500	0
301	20241021	155100	105548990	2500	2500	2500	2500	0
302	20241021	155000	105548990	2500	2500	2500	2500	1543
303	20241021	154900	105548990	2500	2500	2500	2500	0
304	20241021	154800	105548990	2500	2500	2500	2500	0
305	20241021	154700	105548990	2500	2500	2500	2500	0
306	20241021	154600	105548990	2500	2500	2500	2500	0
307	20241021	154500	105548990	2500	2500	2500	2500	0
308	20241021	154400	105548990	2500	2500	2500	2500	0
309	20241021	154300	105548990	2500	2500	2500	2500	0
310	20241021	154200	105548990	2500	2500	2500	2500	0
311	20241021	154100	105548990	2500	2500	2500	2500	0
312	20241021	154000	105548990	2500	2500	2500	2500	0
313	20241021	153900	105548990	2500	2500	2500	2500	0
314	20241021	153800	105548990	2500	2500	2500	2500	0
315	20241021	153700	105548990	2500	2500	2500	2500	0
316	20241021	153600	105548990	2500	2500	2500	2500	0
317	20241021	153500	105548990	2500	2500	2500	2500	0
318	20241021	153400	105548990	2500	2500	2500	2500	0
319	20241021	153300	105548990	2500	2500	2500	2500	0
320	20241021	153200	105548990	2500	2500	2500	2500	0
321	20241021	153100	105548990	2500	2500	2500	2500	0
322	20241021	153000	105548990	2500	2500	2500	2500	1543
323	20241021	152900	101691490	2500	2500	2500	2500	0
324	20241021	152800	101691490	2500	2500	2500	2500	0
325	20241021	152700	101691490	2500	2500	2500	2500	0
326	20241021	152600	101691490	2500	2500	2500	2500	0
327	20241021	152500	101691490	2500	2500	2500	2500	0
328	20241021	152400	101691490	2500	2500	2500	2500	0
329	20241021	152300	101691490	2500	2500	2500	2500	0
330	20241021	152200	101691490	2500	2500	2500	2500	0
331	20241021	152100	101691490	2500	2500	2500	2500	0
332	20241021	152000	101691490	2500	2500	2500	2500	0
333	20241021	151900	101691490	2500	2495	2500	2495	1053
334	20241021	151800	99064220	2500	2500	2500	2500	0
335	20241021	151700	99064220	2500	2500	2500	2500	0
336	20241021	151600	99064220	2500	2500	2500	2500	7
337	20241021	151500	99046720	2495	2505	2505	2495	201
338	20241021	151400	98544595	2505	2505	2505	2505	0
339	20241021	151300	98544595	2505	2505	2505	2505	12
340	20241021	151200	98514535	2505	2505	2505	2505	0
341	20241021	151100	98514535	2505	2505	2505	2505	1
342	20241021	151000	98512030	2510	2510	2510	2510	3
343	20241021	150900	98504500	2510	2510	2510	2510	0
344	20241021	150800	98504500	2510	2510	2510	2510	0
345	20241021	150700	98504500	2510	2510	2510	2510	15
346	20241021	150600	98466850	2510	2510	2510	2510	0
347	20241021	150500	98466850	2510	2510	2510	2510	0
348	20241021	150400	98466850	2510	2510	2510	2510	0
349	20241021	150300	98466850	2510	2495	2510	2495	541
350	20241021	150200	97117040	2500	2500	2500	2500	83
351	20241021	150100	96909540	2510	2510	2510	2510	0
352	20241021	150000	96909540	2510	2510	2510	2510	0
353	20241021	145900	96909540	2510	2510	2510	2510	0
354	20241021	145800	96909540	2510	2510	2510	2510	50
355	20241021	145700	96784040	2510	2510	2510	2510	811
356	20241021	145600	94748430	2510	2510	2510	2510	0
357	20241021	145500	94748430	2510	2510	2510	2510	0
358	20241021	145400	94748430	2510	2510	2510	2510	1
359	20241021	145300	94745920	2495	2495	2495	2495	0
360	20241021	145200	94745920	2495	2495	2495	2495	0
361	20241021	145100	94745920	2495	2500	2500	2495	502
362	20241021	145000	93492690	2500	2500	2500	2500	500
363	20241021	144900	92242690	2510	2510	2510	2510	0
364	20241021	144800	92242690	2510	2510	2510	2510	0
365	20241021	144700	92242690	2510	2510	2510	2510	1
366	20241021	144600	92240180	2500	2500	2500	2500	0
367	20241021	144500	92240180	2500	2500	2500	2500	0
368	20241021	144400	92240180	2500	2500	2500	2500	0
369	20241021	144300	92240180	2500	2500	2500	2500	0
370	20241021	144200	92240180	2500	2500	2500	2500	0
371	20241021	144100	92240180	2500	2500	2500	2500	0
372	20241021	144000	92240180	2500	2500	2500	2500	1000
373	20241021	143900	89740180	2500	2500	2500	2500	0
374	20241021	143800	89740180	2500	2500	2500	2500	0
375	20241021	143700	89740180	2500	2500	2500	2500	1
376	20241021	143600	89737680	2510	2510	2510	2510	0
377	20241021	143500	89737680	2510	2510	2510	2510	0
378	20241021	143400	89737680	2510	2510	2510	2510	0
379	20241021	143300	89737680	2510	2510	2510	2510	0
380	20241021	143200	89737680	2510	2510	2510	2510	0
381	20241021	143100	89737680	2510	2510	2510	2510	0
382	20241021	143000	89737680	2510	2510	2510	2510	0
383	20241021	142900	89737680	2510	2510	2510	2510	1
384	20241021	142800	89735170	2510	2510	2510	2510	1
385	20241021	142700	89732660	2515	2515	2515	2515	0
386	20241021	142600	89732660	2515	2515	2515	2515	0
387	20241021	142500	89732660	2515	2515	2515	2515	0
388	20241021	142400	89732660	2515	2515	2515	2515	0
389	20241021	142300	89732660	2515	2515	2515	2515	0
390	20241021	142200	89732660	2515	2515	2515	2515	0
391	20241021	142100	89732660	2515	2515	2515	2515	0
392	20241021	142000	89732660	2515	2515	2515	2515	0
393	20241021	141900	89732660	2515	2515	2515	2515	0
394	20241021	141800	89732660	2515	2515	2515	2515	0
395	20241021	141700	89732660	2515	2515	2515	2515	0
396	20241021	141600	89732660	2515	2515	2515	2515	0
397	20241021	141500	89732660	2515	2515	2515	2515	0
398	20241021	141400	89732660	2515	2515	2515	2515	0
399	20241021	141300	89732660	2515	2515	2515	2515	20
400	20241021	141200	89682360	2515	2515	2515	2515	1
401	20241021	141100	89679845	2500	2500	2500	2500	0
402	20241021	141000	89679845	2500	2500	2500	2500	0
403	20241021	140900	89679845	2500	2500	2500	2500	0
404	20241021	140800	89679845	2500	2520	2520	2500	676
405	20241021	140700	87988075	2520	2520	2520	2520	0
406	20241021	140600	87988075	2520	2520	2520	2520	0
407	20241021	140500	87988075	2520	2520	2520	2520	0
408	20241021	140400	87988075	2520	2520	2520	2520	0
409	20241021	140300	87988075	2520	2520	2520	2520	0
410	20241021	140200	87988075	2520	2520	2520	2520	1
411	20241021	140100	87985555	2515	2515	2515	2515	2
412	20241021	140000	87980525	2520	2520	2520	2520	0
413	20241021	135900	87980525	2520	2520	2520	2520	1
414	20241021	135800	87978005	2520	2520	2520	2520	0
415	20241021	135700	87978005	2520	2520	2520	2520	0
416	20241021	135600	87978005	2520	2520	2520	2520	13
417	20241021	135500	87945245	2520	2520	2520	2520	0
418	20241021	135400	87945245	2520	2520	2520	2520	0
419	20241021	135300	87945245	2520	2520	2520	2520	0
420	20241021	135200	87945245	2520	2520	2520	2520	0
421	20241021	135100	87945245	2520	2520	2520	2520	73
422	20241021	135000	87761285	2520	2520	2520	2520	0
423	20241021	134900	87761285	2520	2520	2520	2520	1
424	20241021	134800	87758765	2520	2510	2520	2510	6
425	20241021	134700	87743695	2525	2525	2525	2525	0
426	20241021	134600	87743695	2525	2525	2525	2525	0
427	20241021	134500	87743695	2525	2525	2525	2525	0
428	20241021	134400	87743695	2525	2525	2525	2525	0
429	20241021	134300	87743695	2525	2525	2525	2525	0
430	20241021	134200	87743695	2525	2525	2525	2525	0
431	20241021	134100	87743695	2525	2525	2525	2525	0
432	20241021	134000	87743695	2525	2525	2525	2525	0
433	20241021	133900	87743695	2525	2525	2525	2525	0
434	20241021	133800	87743695	2525	2525	2525	2525	1
435	20241021	133700	87741170	2520	2520	2520	2520	2
436	20241021	133600	87736130	2525	2525	2525	2525	0
437	20241021	133500	87736130	2525	2525	2525	2525	0
438	20241021	133400	87736130	2525	2525	2525	2525	0
439	20241021	133300	87736130	2525	2525	2525	2525	0
440	20241021	133200	87736130	2525	2525	2525	2525	0
441	20241021	133100	87736130	2525	2525	2525	2525	852
442	20241021	133000	85584830	2525	2525	2525	2525	1
443	20241021	132900	85582305	2525	2525	2525	2525	0
444	20241021	132800	85582305	2525	2525	2525	2525	3
445	20241021	132700	85574730	2525	2525	2525	2525	0
446	20241021	132600	85574730	2525	2525	2525	2525	0
447	20241021	132500	85574730	2525	2525	2525	2525	0
448	20241021	132400	85574730	2525	2525	2525	2525	0
449	20241021	132300	85574730	2525	2525	2525	2525	0
450	20241021	132200	85574730	2525	2525	2525	2525	1
451	20241021	132100	85572205	2515	2515	2515	2515	47
452	20241021	132000	85454000	2520	2520	2520	2520	0
453	20241021	131900	85454000	2520	2520	2520	2520	29
454	20241021	131800	85380920	2520	2520	2520	2520	35
455	20241021	131700	85292720	2520	2520	2520	2520	0
456	20241021	131600	85292720	2520	2520	2520	2520	3
457	20241021	131500	85285160	2520	2520	2520	2520	0
458	20241021	131400	85285160	2520	2520	2520	2520	0
459	20241021	131300	85285160	2520	2520	2520	2520	0
460	20241021	131200	85285160	2520	2520	2520	2520	20
461	20241021	131100	85234760	2525	2525	2525	2525	10
462	20241021	131000	85209510	2530	2530	2530	2530	0
463	20241021	130900	85209510	2530	2530	2530	2530	0
464	20241021	130800	85209510	2530	2530	2530	2530	0
465	20241021	130700	85209510	2530	2530	2530	2530	0
466	20241021	130600	85209510	2530	2530	2530	2530	33
467	20241021	130500	85126020	2530	2530	2530	2530	0
468	20241021	130400	85126020	2530	2530	2530	2530	0
469	20241021	130300	85126020	2530	2530	2530	2530	0
470	20241021	130200	85126020	2530	2530	2530	2530	0
471	20241021	130100	85126020	2530	2525	2530	2520	18
472	20241021	130000	85080535	2530	2530	2530	2530	9
473	20241021	125900	85057765	2530	2530	2530	2530	10
474	20241021	125800	85032465	2530	2530	2530	2530	30
475	20241021	125700	84956565	2530	2530	2530	2530	0
476	20241021	125600	84956565	2530	2530	2530	2530	1
477	20241021	125500	84954035	2530	2530	2530	2530	0
478	20241021	125400	84954035	2530	2530	2530	2530	0
479	20241021	125300	84954035	2530	2530	2530	2530	0
480	20241021	125200	84954035	2530	2530	2530	2530	0
481	20241021	125100	84954035	2530	2530	2530	2530	0
482	20241021	125000	84954035	2530	2530	2530	2530	0
483	20241021	124900	84954035	2530	2530	2530	2530	0
484	20241021	124800	84954035	2530	2530	2530	2530	0
485	20241021	124700	84954035	2530	2525	2530	2525	105
486	20241021	124600	84688460	2530	2530	2530	2530	6
487	20241021	124500	84673280	2515	2515	2515	2515	230
488	20241021	124400	84094830	2515	2515	2515	2515	0
489	20241021	124300	84094830	2515	2515	2515	2515	0
490	20241021	124200	84094830	2515	2515	2515	2515	0
491	20241021	124100	84094830	2515	2515	2515	2515	0
492	20241021	124000	84094830	2515	2515	2515	2515	0
493	20241021	123900	84094830	2515	2515	2515	2515	0
494	20241021	123800	84094830	2515	2515	2515	2515	0
495	20241021	123700	84094830	2515	2515	2515	2515	0
496	20241021	123600	84094830	2515	2515	2515	2515	0
497	20241021	123500	84094830	2515	2515	2515	2515	0
498	20241021	123400	84094830	2515	2515	2515	2515	0
499	20241021	123300	84094830	2515	2515	2515	2515	0
500	20241021	123200	84094830	2515	2515	2515	2515	198
501	20241021	123100	83596860	2515	2515	2515	2515	101
502	20241021	123000	83342845	2515	2515	2515	2515	0
503	20241021	122900	83342845	2515	2515	2515	2515	124
504	20241021	122800	83030985	2515	2515	2515	2515	30
505	20241021	122700	82955535	2530	2530	2530	2530	5
506	20241021	122600	82942885	2530	2530	2530	2530	0
507	20241021	122500	82942885	2530	2530	2530	2530	0
508	20241021	122400	82942885	2530	2525	2530	2525	71
509	20241021	122300	82763260	2520	2520	2520	2520	78
510	20241021	122200	82566700	2520	2520	2520	2520	10
511	20241021	122100	82541500	2515	2515	2515	2515	211
512	20241021	122000	82010835	2510	2510	2510	2510	0
513	20241021	121900	82010835	2510	2510	2510	2510	0
514	20241021	121800	82010835	2510	2510	2510	2510	0
515	20241021	121700	82010835	2510	2510	2510	2510	2
516	20241021	121600	82005815	2510	2510	2510	2510	0
517	20241021	121500	82005815	2510	2510	2510	2510	0
518	20241021	121400	82005815	2510	2510	2510	2510	6
519	20241021	121300	81990755	2505	2505	2505	2505	40
520	20241021	121200	81890555	2505	2505	2505	2505	0
521	20241021	121100	81890555	2505	2500	2505	2500	8104
522	20241021	121000	61591530	2485	2485	2485	2485	0
523	20241021	120900	61591530	2485	2485	2485	2485	60
524	20241021	120800	61442430	2500	2500	2500	2500	0
525	20241021	120700	61442430	2500	2500	2500	2500	0
526	20241021	120600	61442430	2500	2500	2500	2500	0
527	20241021	120500	61442430	2500	2500	2500	2500	0
528	20241021	120400	61442430	2500	2500	2500	2500	100
529	20241021	120300	61192430	2500	2500	2500	2500	0
530	20241021	120200	61192430	2500	2500	2500	2500	0
531	20241021	120100	61192430	2500	2500	2500	2500	30
532	20241021	120000	61117430	2500	2500	2500	2500	0
533	20241021	115900	61117430	2500	2500	2500	2500	0
534	20241021	115800	61117430	2500	2500	2500	2500	0
535	20241021	115700	61117430	2500	2500	2500	2500	0
536	20241021	115600	61117430	2500	2500	2500	2500	0
537	20241021	115500	61117430	2500	2500	2500	2500	0
538	20241021	115400	61117430	2500	2500	2500	2500	0
539	20241021	115300	61117430	2500	2500	2500	2500	0
540	20241021	115200	61117430	2500	2500	2500	2500	0
541	20241021	115100	61117430	2500	2500	2500	2500	0
542	20241021	115000	61117430	2500	2500	2500	2500	0
543	20241021	114900	61117430	2500	2500	2500	2500	0
544	20241021	114800	61117430	2500	2500	2500	2500	0
545	20241021	114700	61117430	2500	2500	2500	2500	0
546	20241021	114600	61117430	2500	2500	2500	2500	0
547	20241021	114500	61117430	2500	2500	2500	2500	0
548	20241021	114400	61117430	2500	2500	2500	2500	0
549	20241021	114300	61117430	2500	2500	2500	2500	0
550	20241021	114200	61117430	2500	2500	2500	2500	0
551	20241021	114100	61117430	2500	2500	2500	2500	1
552	20241021	114000	61114930	2500	2500	2500	2500	70
553	20241021	113900	60939930	2500	2500	2500	2500	0
554	20241021	113800	60939930	2500	2495	2500	2495	1284
555	20241021	113700	57732350	2485	2485	2485	2485	0
556	20241021	113600	57732350	2485	2485	2485	2485	0
557	20241021	113500	57732350	2485	2485	2485	2485	0
558	20241021	113400	57732350	2485	2485	2485	2485	0
559	20241021	113300	57732350	2485	2485	2485	2485	0
560	20241021	113200	57732350	2485	2485	2485	2485	0
561	20241021	113100	57732350	2485	2485	2485	2485	0
562	20241021	113000	57732350	2485	2485	2485	2485	0
563	20241021	112900	57732350	2485	2485	2485	2485	0
564	20241021	112800	57732350	2485	2485	2485	2485	0
565	20241021	112700	57732350	2485	2485	2485	2485	0
566	20241021	112600	57732350	2485	2485	2485	2485	16
567	20241021	112500	57692590	2485	2485	2485	2485	0
568	20241021	112400	57692590	2485	2485	2485	2485	0
569	20241021	112300	57692590	2485	2485	2485	2485	0
570	20241021	112200	57692590	2485	2485	2485	2485	0
571	20241021	112100	57692590	2485	2485	2485	2485	0
572	20241021	112000	57692590	2485	2485	2485	2485	1
573	20241021	111900	57690105	2505	2505	2505	2505	0
574	20241021	111800	57690105	2505	2505	2505	2505	1
575	20241021	111700	57687600	2505	2505	2505	2505	0
576	20241021	111600	57687600	2505	2505	2505	2505	0
577	20241021	111500	57687600	2505	2505	2505	2505	0
578	20241021	111400	57687600	2505	2505	2505	2505	5
579	20241021	111300	57675075	2505	2505	2505	2505	0
580	20241021	111200	57675075	2505	2505	2505	2505	2010
581	20241021	111100	52640025	2500	2500	2500	2500	27
582	20241021	111000	52572525	2500	2500	2500	2500	0
583	20241021	110900	52572525	2500	2500	2500	2500	0
584	20241021	110800	52572525	2500	2500	2500	2500	0
585	20241021	110700	52572525	2500	2500	2500	2500	0
586	20241021	110600	52572525	2500	2500	2500	2500	0
587	20241021	110500	52572525	2500	2500	2500	2500	0
588	20241021	110400	52572525	2500	2500	2500	2500	0
589	20241021	110300	52572525	2500	2500	2500	2500	4701
590	20241021	110200	40820025	2475	2475	2475	2475	0
591	20241021	110100	40820025	2475	2475	2475	2475	0
592	20241021	110000	40820025	2475	2500	2500	2475	5156
593	20241021	105900	28034860	2505	2505	2505	2505	0
594	20241021	105800	28034860	2505	2505	2505	2505	0
595	20241021	105700	28034860	2505	2505	2505	2505	0
596	20241021	105600	28034860	2505	2505	2505	2505	0
597	20241021	105500	28034860	2505	2505	2505	2505	449
598	20241021	105400	26910115	2495	2495	2495	2495	100
599	20241021	105300	26660615	2490	2490	2490	2490	0
600	20241021	105200	26660615	2490	2490	2490	2490	0
601	20241021	105100	26660615	2490	2490	2490	2490	0
602	20241021	105000	26660615	2490	2490	2490	2490	0
603	20241021	104900	26660615	2490	2490	2490	2490	0
604	20241021	104800	26660615	2490	2490	2490	2490	95
605	20241021	104700	26424065	2490	2490	2490	2490	0
606	20241021	104600	26424065	2490	2490	2490	2490	0
607	20241021	104500	26424065	2490	2490	2490	2490	0
608	20241021	104400	26424065	2490	2490	2490	2490	0
609	20241021	104300	26424065	2490	2490	2490	2490	0
610	20241021	104200	26424065	2490	2490	2490	2490	0
611	20241021	104100	26424065	2490	2490	2490	2490	91
612	20241021	104000	26197475	2490	2490	2490	2490	19
613	20241021	103900	26150165	2490	2490	2490	2490	0
614	20241021	103800	26150165	2490	2495	2500	2490	1198
615	20241021	103700	23163085	2505	2505	2505	2505	1000
616	20241021	103600	20658085	2505	2505	2505	2505	0
617	20241021	103500	20658085	2505	2500	2505	2500	67
618	20241021	103400	20490255	2500	2500	2500	2500	0
619	20241021	103300	20490255	2500	2500	2500	2500	0
620	20241021	103200	20490255	2500	2500	2500	2500	51
621	20241021	103100	20362755	2500	2500	2500	2500	0
622	20241021	103000	20362755	2500	2500	2500	2500	128
623	20241021	102900	20042755	2500	2500	2500	2500	0
624	20241021	102800	20042755	2500	2500	2500	2500	0
625	20241021	102700	20042755	2500	2500	2500	2500	0
626	20241021	102600	20042755	2500	2500	2500	2500	0
627	20241021	102500	20042755	2500	2500	2500	2500	20
628	20241021	102400	19992755	2500	2500	2500	2500	0
629	20241021	102300	19992755	2500	2500	2500	2500	0
630	20241021	102200	19992755	2500	2500	2500	2500	0
631	20241021	102100	19992755	2500	2500	2500	2500	1467
632	20241021	102000	16325255	2490	2505	2505	2490	200
633	20241021	101900	15826505	2500	2500	2500	2500	0
634	20241021	101800	15826505	2500	2500	2500	2500	0
635	20241021	101700	15826505	2500	2500	2500	2500	0
636	20241021	101600	15826505	2500	2500	2500	2500	0
637	20241021	101500	15826505	2500	2500	2500	2500	199
638	20241021	101400	15329005	2500	2500	2500	2500	0
639	20241021	101300	15329005	2500	2500	2500	2500	0
640	20241021	101200	15329005	2500	2500	2500	2500	0
641	20241021	101100	15329005	2500	2500	2500	2500	0
642	20241021	101000	15329005	2500	2500	2500	2500	0
643	20241021	100900	15329005	2500	2500	2500	2500	0
644	20241021	100800	15329005	2500	2500	2500	2500	0
645	20241021	100700	15329005	2500	2500	2500	2500	0
646	20241021	100600	15329005	2500	2500	2500	2500	0
647	20241021	100500	15329005	2500	2500	2500	2500	0
648	20241021	100400	15329005	2500	2500	2500	2500	0
649	20241021	100300	15329005	2500	2500	2500	2500	0
650	20241021	100200	15329005	2500	2500	2500	2500	0
651	20241021	100100	15329005	2500	2500	2500	2500	0
652	20241021	100000	15329005	2500	2500	2500	2500	0
653	20241021	095900	15329005	2500	2500	2500	2500	0
654	20241021	095800	15329005	2500	2500	2500	2500	0
655	20241021	095700	15329005	2500	2500	2500	2500	0
656	20241021	095600	15329005	2500	2500	2500	2500	0
657	20241021	095500	15329005	2500	2500	2500	2500	0
658	20241021	095400	15329005	2500	2500	2500	2500	6
659	20241021	095300	15314005	2495	2495	2495	2495	0
660	20241021	095200	15314005	2495	2495	2495	2495	0
661	20241021	095100	15314005	2495	2495	2495	2495	0
662	20241021	095000	15314005	2495	2470	2495	2465	244
663	20241021	094900	14711460	2470	2480	2480	2470	229
664	20241021	094800	14144415	2475	2475	2475	2475	0
665	20241021	094700	14144415	2475	2500	2500	2475	502
666	20241021	094600	12900705	2500	2500	2500	2500	40
667	20241021	094500	12800705	2500	2500	2500	2500	2
668	20241021	094400	12795705	2500	2485	2500	2485	115
669	20241021	094300	12509330	2480	2480	2480	2480	1355
670	20241021	094200	9148930	2480	2480	2480	2480	0
671	20241021	094100	9148930	2480	2480	2480	2480	0
672	20241021	094000	9148930	2480	2480	2480	2480	0
673	20241021	093900	9148930	2480	2480	2480	2480	0
674	20241021	093800	9148930	2480	2480	2480	2480	2
675	20241021	093700	9143970	2485	2485	2485	2485	0
676	20241021	093600	9143970	2485	2485	2485	2485	0
677	20241021	093500	9143970	2485	2485	2485	2485	0
678	20241021	093400	9143970	2485	2490	2490	2485	330
679	20241021	093300	8323415	2500	2500	2500	2500	717
680	20241021	093200	6530915	2500	2500	2500	2500	50
681	20241021	093100	6405915	2500	2500	2500	2500	405
682	20241021	093000	5393415	2500	2500	2500	2500	0
683	20241021	092900	5393415	2500	2500	2500	2500	10
684	20241021	092800	5368415	2480	2480	2480	2480	0
685	20241021	092700	5368415	2480	2480	2480	2480	0
686	20241021	092600	5368415	2480	2480	2480	2480	0
687	20241021	092500	5368415	2480	2480	2480	2480	0
688	20241021	092400	5368415	2480	2480	2480	2480	0
689	20241021	092300	5368415	2480	2480	2480	2480	0
690	20241021	092200	5368415	2480	2480	2480	2480	0
691	20241021	092100	5368415	2480	2490	2490	2480	310
692	20241021	092000	4597505	2495	2510	2510	2495	300
693	20241021	091900	3848855	2495	2495	2495	2495	0
694	20241021	091800	3848855	2495	2495	2495	2495	0
695	20241021	091700	3848855	2495	2495	2495	2495	0
696	20241021	091600	3848855	2495	2495	2495	2495	0
697	20241021	091500	3848855	2495	2505	2505	2495	1099
698	20241021	091400	1104020	2505	2515	2515	2505	37
699	20241021	091300	1011235	2500	2500	2500	2500	313
700	20241021	091200	228735	2500	2500	2500	2500	0
701	20241021	091100	228735	2500	2500	2500	2500	0
702	20241021	091000	228735	2500	2500	2500	2500	0
703	20241021	090900	228735	2500	2500	2500	2500	1
704	20241021	090800	226235	2500	2500	2500	2500	0
705	20241021	090700	226235	2500	2500	2500	2500	2
706	20241021	090600	221235	2500	2510	2510	2500	10
707	20241021	090500	196220	2515	2515	2515	2515	0
708	20241021	090400	196220	2515	2515	2515	2515	0
709	20241021	090300	196220	2515	2515	2515	2515	57
710	20241021	090200	52865	2515	2515	2515	2515	0
711	20241021	090100	52865	2515	2515	2515	2515	11
712	20241021	090000	25200	2520	2520	2520	2520	10