KissMeData/067570/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	195600	210082155	2600	2600	2600	2600	460
3	20241007	195500	210082155	2600	2600	2600	2600	0
4	20241007	195400	210082155	2600	2600	2600	2600	0
5	20241007	195300	210082155	2600	2600	2600	2600	0
6	20241007	195200	210082155	2600	2600	2600	2600	0
7	20241007	195100	210082155	2600	2600	2600	2600	0
8	20241007	195000	210082155	2600	2600	2600	2600	0
9	20241007	194900	210082155	2600	2600	2600	2600	0
10	20241007	194800	210082155	2600	2600	2600	2600	0
11	20241007	194700	210082155	2600	2600	2600	2600	0
12	20241007	194600	210082155	2600	2600	2600	2600	0
13	20241007	194500	210082155	2600	2600	2600	2600	0
14	20241007	194400	210082155	2600	2600	2600	2600	0
15	20241007	194300	210082155	2600	2600	2600	2600	0
16	20241007	194200	210082155	2600	2600	2600	2600	0
17	20241007	194100	210082155	2600	2600	2600	2600	0
18	20241007	194000	210082155	2600	2600	2600	2600	0
19	20241007	193900	210082155	2600	2600	2600	2600	0
20	20241007	193800	210082155	2600	2600	2600	2600	0
21	20241007	193700	210082155	2600	2600	2600	2600	0
22	20241007	193600	210082155	2600	2600	2600	2600	0
23	20241007	193500	210082155	2600	2600	2600	2600	0
24	20241007	193400	210082155	2600	2600	2600	2600	0
25	20241007	193300	210082155	2600	2600	2600	2600	0
26	20241007	193200	210082155	2600	2600	2600	2600	0
27	20241007	193100	210082155	2600	2600	2600	2600	0
28	20241007	193000	210082155	2600	2600	2600	2600	0
29	20241007	192900	210082155	2600	2600	2600	2600	0
30	20241007	192800	210082155	2600	2600	2600	2600	0
31	20241007	192700	210082155	2600	2600	2600	2600	0
32	20241007	192600	210082155	2600	2600	2600	2600	460
33	20241007	192500	210082155	2600	2600	2600	2600	0
34	20241007	192400	210082155	2600	2600	2600	2600	0
35	20241007	192300	210082155	2600	2600	2600	2600	0
36	20241007	192200	210082155	2600	2600	2600	2600	0
37	20241007	192100	210082155	2600	2600	2600	2600	0
38	20241007	192000	210082155	2600	2600	2600	2600	0
39	20241007	191900	210082155	2600	2600	2600	2600	0
40	20241007	191800	210082155	2600	2600	2600	2600	0
41	20241007	191700	210082155	2600	2600	2600	2600	0
42	20241007	191600	210082155	2600	2600	2600	2600	0
43	20241007	191500	210082155	2600	2600	2600	2600	0
44	20241007	191400	210082155	2600	2600	2600	2600	0
45	20241007	191300	210082155	2600	2600	2600	2600	0
46	20241007	191200	210082155	2600	2600	2600	2600	0
47	20241007	191100	210082155	2600	2600	2600	2600	0
48	20241007	191000	210082155	2600	2600	2600	2600	0
49	20241007	190900	210082155	2600	2600	2600	2600	0
50	20241007	190800	210082155	2600	2600	2600	2600	0
51	20241007	190700	210082155	2600	2600	2600	2600	0
52	20241007	190600	210082155	2600	2600	2600	2600	0
53	20241007	190500	210082155	2600	2600	2600	2600	0
54	20241007	190400	210082155	2600	2600	2600	2600	0
55	20241007	190300	210082155	2600	2600	2600	2600	0
56	20241007	190200	210082155	2600	2600	2600	2600	0
57	20241007	190100	210082155	2600	2600	2600	2600	0
58	20241007	190000	210082155	2600	2600	2600	2600	0
59	20241007	185900	210082155	2600	2600	2600	2600	0
60	20241007	185800	210082155	2600	2600	2600	2600	0
61	20241007	185700	210082155	2600	2600	2600	2600	0
62	20241007	185600	210082155	2600	2600	2600	2600	460
63	20241007	185500	210082155	2600	2600	2600	2600	0
64	20241007	185400	210082155	2600	2600	2600	2600	0
65	20241007	185300	210082155	2600	2600	2600	2600	0
66	20241007	185200	210082155	2600	2600	2600	2600	0
67	20241007	185100	210082155	2600	2600	2600	2600	0
68	20241007	185000	210082155	2600	2600	2600	2600	0
69	20241007	184900	210082155	2600	2600	2600	2600	0
70	20241007	184800	210082155	2600	2600	2600	2600	0
71	20241007	184700	210082155	2600	2600	2600	2600	0
72	20241007	184600	210082155	2600	2600	2600	2600	0
73	20241007	184500	210082155	2600	2600	2600	2600	0
74	20241007	184400	210082155	2600	2600	2600	2600	0
75	20241007	184300	210082155	2600	2600	2600	2600	0
76	20241007	184200	210082155	2600	2600	2600	2600	0
77	20241007	184100	210082155	2600	2600	2600	2600	0
78	20241007	184000	210082155	2600	2600	2600	2600	0
79	20241007	183900	210082155	2600	2600	2600	2600	0
80	20241007	183800	210082155	2600	2600	2600	2600	0
81	20241007	183700	210082155	2600	2600	2600	2600	0
82	20241007	183600	210082155	2600	2600	2600	2600	0
83	20241007	183500	210082155	2600	2600	2600	2600	0
84	20241007	183400	210082155	2600	2600	2600	2600	0
85	20241007	183300	210082155	2600	2600	2600	2600	0
86	20241007	183200	210082155	2600	2600	2600	2600	0
87	20241007	183100	210082155	2600	2600	2600	2600	0
88	20241007	183000	210082155	2600	2600	2600	2600	0
89	20241007	182900	210082155	2600	2600	2600	2600	0
90	20241007	182800	210082155	2600	2600	2600	2600	0
91	20241007	182700	210082155	2600	2600	2600	2600	0
92	20241007	182600	210082155	2600	2600	2600	2600	460
93	20241007	182500	210082155	2600	2600	2600	2600	0
94	20241007	182400	210082155	2600	2600	2600	2600	0
95	20241007	182300	210082155	2600	2600	2600	2600	0
96	20241007	182200	210082155	2600	2600	2600	2600	0
97	20241007	182100	210082155	2600	2600	2600	2600	0
98	20241007	182000	210082155	2600	2600	2600	2600	0
99	20241007	181900	210082155	2600	2600	2600	2600	0
100	20241007	181800	210082155	2600	2600	2600	2600	0
101	20241007	181700	210082155	2600	2600	2600	2600	0
102	20241007	181600	210082155	2600	2600	2600	2600	0
103	20241007	181500	210082155	2600	2600	2600	2600	0
104	20241007	181400	210082155	2600	2600	2600	2600	0
105	20241007	181300	210082155	2600	2600	2600	2600	0
106	20241007	181200	210082155	2600	2600	2600	2600	0
107	20241007	181100	210082155	2600	2600	2600	2600	0
108	20241007	181000	210082155	2600	2600	2600	2600	0
109	20241007	180900	210082155	2600	2600	2600	2600	0
110	20241007	180800	210082155	2600	2600	2600	2600	0
111	20241007	180700	210082155	2600	2600	2600	2600	0
112	20241007	180600	210082155	2600	2600	2600	2600	0
113	20241007	180500	210082155	2600	2600	2600	2600	0
114	20241007	180400	210082155	2600	2600	2600	2600	0
115	20241007	180300	210082155	2600	2600	2600	2600	0
116	20241007	180200	210082155	2600	2600	2600	2600	0
117	20241007	180100	210082155	2600	2600	2600	2600	0
118	20241007	180000	210082155	2600	2600	2600	2600	0
119	20241007	175900	210082155	2600	2600	2600	2600	0
120	20241007	175800	210082155	2600	2600	2600	2600	0
121	20241007	175700	210082155	2600	2600	2600	2600	0
122	20241007	175600	210082155	2600	2600	2600	2600	460
123	20241007	175500	210082155	2600	2600	2600	2600	0
124	20241007	175400	210082155	2600	2600	2600	2600	0
125	20241007	175300	210082155	2600	2600	2600	2600	0
126	20241007	175200	210082155	2600	2600	2600	2600	0
127	20241007	175100	210082155	2600	2600	2600	2600	0
128	20241007	175000	210082155	2600	2600	2600	2600	0
129	20241007	174900	210082155	2600	2600	2600	2600	0
130	20241007	174800	210082155	2600	2600	2600	2600	0
131	20241007	174700	210082155	2600	2600	2600	2600	0
132	20241007	174600	210082155	2600	2600	2600	2600	0
133	20241007	174500	210082155	2600	2600	2600	2600	0
134	20241007	174400	210082155	2600	2600	2600	2600	0
135	20241007	174300	210082155	2600	2600	2600	2600	0
136	20241007	174200	210082155	2600	2600	2600	2600	0
137	20241007	174100	210082155	2600	2600	2600	2600	0
138	20241007	174000	210082155	2600	2600	2600	2600	0
139	20241007	173900	210082155	2600	2600	2600	2600	0
140	20241007	173800	210082155	2600	2600	2600	2600	0
141	20241007	173700	210082155	2600	2600	2600	2600	0
142	20241007	173600	210082155	2600	2600	2600	2600	0
143	20241007	173500	210082155	2600	2600	2600	2600	0
144	20241007	173400	210082155	2600	2600	2600	2600	0
145	20241007	173300	210082155	2600	2600	2600	2600	0
146	20241007	173200	210082155	2600	2600	2600	2600	0
147	20241007	173100	210082155	2600	2600	2600	2600	0
148	20241007	173000	210082155	2600	2600	2600	2600	0
149	20241007	172900	210082155	2600	2600	2600	2600	0
150	20241007	172800	210082155	2600	2600	2600	2600	0
151	20241007	172700	210082155	2600	2600	2600	2600	0
152	20241007	172600	210082155	2600	2600	2600	2600	460
153	20241007	172500	210082155	2600	2600	2600	2600	0
154	20241007	172400	210082155	2600	2600	2600	2600	0
155	20241007	172300	210082155	2600	2600	2600	2600	0
156	20241007	172200	210082155	2600	2600	2600	2600	0
157	20241007	172100	210082155	2600	2600	2600	2600	0
158	20241007	172000	210082155	2600	2600	2600	2600	0
159	20241007	171900	210082155	2600	2600	2600	2600	0
160	20241007	171800	210082155	2600	2600	2600	2600	0
161	20241007	171700	210082155	2600	2600	2600	2600	0
162	20241007	171600	210082155	2600	2600	2600	2600	0
163	20241007	171500	210082155	2600	2600	2600	2600	0
164	20241007	171400	210082155	2600	2600	2600	2600	0
165	20241007	171300	210082155	2600	2600	2600	2600	0
166	20241007	171200	210082155	2600	2600	2600	2600	0
167	20241007	171100	210082155	2600	2600	2600	2600	0
168	20241007	171000	210082155	2600	2600	2600	2600	0
169	20241007	170900	210082155	2600	2600	2600	2600	0
170	20241007	170800	210082155	2600	2600	2600	2600	0
171	20241007	170700	210082155	2600	2600	2600	2600	0
172	20241007	170600	210082155	2600	2600	2600	2600	0
173	20241007	170500	210082155	2600	2600	2600	2600	0
174	20241007	170400	210082155	2600	2600	2600	2600	0
175	20241007	170300	210082155	2600	2600	2600	2600	0
176	20241007	170200	210082155	2600	2600	2600	2600	0
177	20241007	170100	210082155	2600	2600	2600	2600	0
178	20241007	170000	210082155	2600	2600	2600	2600	0
179	20241007	165900	210082155	2600	2600	2600	2600	0
180	20241007	165800	210082155	2600	2600	2600	2600	0
181	20241007	165700	210082155	2600	2600	2600	2600	0
182	20241007	165600	210082155	2600	2600	2600	2600	460
183	20241007	165500	210082155	2600	2600	2600	2600	0
184	20241007	165400	210082155	2600	2600	2600	2600	0
185	20241007	165300	210082155	2600	2600	2600	2600	0
186	20241007	165200	210082155	2600	2600	2600	2600	0
187	20241007	165100	210082155	2600	2600	2600	2600	0
188	20241007	165000	210082155	2600	2600	2600	2600	0
189	20241007	164900	210082155	2600	2600	2600	2600	0
190	20241007	164800	210082155	2600	2600	2600	2600	0
191	20241007	164700	210082155	2600	2600	2600	2600	0
192	20241007	164600	210082155	2600	2600	2600	2600	0
193	20241007	164500	210082155	2600	2600	2600	2600	0
194	20241007	164400	210082155	2600	2600	2600	2600	0
195	20241007	164300	210082155	2600	2600	2600	2600	0
196	20241007	164200	210082155	2600	2600	2600	2600	0
197	20241007	164100	210082155	2600	2600	2600	2600	0
198	20241007	164000	210082155	2600	2600	2600	2600	0
199	20241007	163900	210082155	2600	2600	2600	2600	0
200	20241007	163800	210082155	2600	2600	2600	2600	0
201	20241007	163700	210082155	2600	2600	2600	2600	0
202	20241007	163600	210082155	2600	2600	2600	2600	0
203	20241007	163500	210082155	2600	2600	2600	2600	0
204	20241007	163400	210082155	2600	2600	2600	2600	0
205	20241007	163300	210082155	2600	2600	2600	2600	0
206	20241007	163200	210082155	2600	2600	2600	2600	0
207	20241007	163100	210082155	2600	2600	2600	2600	0
208	20241007	163000	210082155	2600	2600	2600	2600	0
209	20241007	162900	210082155	2600	2600	2600	2600	0
210	20241007	162800	210082155	2600	2600	2600	2600	0
211	20241007	162700	210082155	2600	2600	2600	2600	0
212	20241007	162600	210082155	2600	2600	2600	2600	460
213	20241007	162500	210082155	2600	2600	2600	2600	0
214	20241007	162400	210082155	2600	2600	2600	2600	0
215	20241007	162300	210082155	2600	2600	2600	2600	0
216	20241007	162200	210082155	2600	2600	2600	2600	0
217	20241007	162100	210082155	2600	2600	2600	2600	0
218	20241007	162000	210082155	2600	2600	2600	2600	0
219	20241007	161900	210082155	2600	2600	2600	2600	0
220	20241007	161800	210082155	2600	2600	2600	2600	0
221	20241007	161700	210082155	2600	2600	2600	2600	0
222	20241007	161600	210082155	2600	2600	2600	2600	0
223	20241007	161500	210082155	2600	2600	2600	2600	0
224	20241007	161400	210082155	2600	2600	2600	2600	0
225	20241007	161300	210082155	2600	2600	2600	2600	0
226	20241007	161200	210082155	2600	2600	2600	2600	0
227	20241007	161100	210082155	2600	2600	2600	2600	0
228	20241007	161000	210082155	2600	2600	2600	2600	0
229	20241007	160900	210082155	2600	2600	2600	2600	0
230	20241007	160800	210082155	2600	2600	2600	2600	0
231	20241007	160700	210082155	2600	2600	2600	2600	0
232	20241007	160600	210082155	2600	2600	2600	2600	0
233	20241007	160500	210082155	2600	2600	2600	2600	0
234	20241007	160400	210082155	2600	2600	2600	2600	0
235	20241007	160300	210082155	2600	2600	2600	2600	0
236	20241007	160200	210082155	2600	2600	2600	2600	0
237	20241007	160100	210082155	2600	2600	2600	2600	0
238	20241007	160000	210082155	2600	2600	2600	2600	0
239	20241007	155900	210082155	2600	2600	2600	2600	0
240	20241007	155800	210082155	2600	2600	2600	2600	0
241	20241007	155700	210082155	2600	2600	2600	2600	0
242	20241007	155600	210082155	2600	2600	2600	2600	460
243	20241007	155500	210082155	2600	2600	2600	2600	0
244	20241007	155400	210082155	2600	2600	2600	2600	0
245	20241007	155300	210082155	2600	2600	2600	2600	0
246	20241007	155200	210082155	2600	2600	2600	2600	0
247	20241007	155100	210082155	2600	2600	2600	2600	0
248	20241007	155000	210082155	2600	2600	2600	2600	0
249	20241007	154900	210082155	2600	2600	2600	2600	0
250	20241007	154800	210082155	2600	2600	2600	2600	0
251	20241007	154700	210082155	2600	2600	2600	2600	0
252	20241007	154600	210082155	2600	2600	2600	2600	0
253	20241007	154500	210082155	2600	2600	2600	2600	0
254	20241007	154400	210082155	2600	2600	2600	2600	0
255	20241007	154300	210082155	2600	2600	2600	2600	0
256	20241007	154200	210082155	2600	2600	2600	2600	0
257	20241007	154100	210082155	2600	2600	2600	2600	0
258	20241007	154000	210082155	2600	2600	2600	2600	0
259	20241007	153900	210082155	2600	2600	2600	2600	0
260	20241007	153800	210082155	2600	2600	2600	2600	0
261	20241007	153700	210082155	2600	2600	2600	2600	0
262	20241007	153600	210082155	2600	2600	2600	2600	0
263	20241007	153500	210082155	2600	2600	2600	2600	0
264	20241007	153400	210082155	2600	2600	2600	2600	0
265	20241007	153300	210082155	2600	2600	2600	2600	0
266	20241007	153200	210082155	2600	2600	2600	2600	0
267	20241007	153100	210082155	2600	2600	2600	2600	0
268	20241007	153000	210082155	2600	2600	2600	2600	460
269	20241007	152900	208886155	2600	2600	2600	2600	0
270	20241007	152800	208886155	2600	2600	2600	2600	0
271	20241007	152700	208886155	2600	2600	2600	2600	0
272	20241007	152600	208886155	2600	2600	2600	2600	0
273	20241007	152500	208886155	2600	2600	2600	2600	0
274	20241007	152400	208886155	2600	2600	2600	2600	0
275	20241007	152300	208886155	2600	2600	2600	2600	0
276	20241007	152200	208886155	2600	2600	2600	2600	0
277	20241007	152100	208886155	2600	2600	2600	2600	0
278	20241007	152000	208886155	2600	2600	2600	2600	0
279	20241007	151900	208886155	2600	2600	2600	2600	1000
280	20241007	151800	206286155	2595	2595	2595	2595	0
281	20241007	151700	206286155	2595	2595	2595	2595	20
282	20241007	151600	206234255	2590	2590	2590	2590	0
283	20241007	151500	206234255	2590	2590	2590	2590	80
284	20241007	151400	206027055	2595	2595	2595	2595	0
285	20241007	151300	206027055	2595	2595	2595	2595	0
286	20241007	151200	206027055	2595	2595	2595	2595	324
287	20241007	151100	205186275	2600	2600	2600	2600	0
288	20241007	151000	205186275	2600	2595	2600	2595	77
289	20241007	150900	204986160	2590	2595	2595	2590	38
290	20241007	150800	204887730	2600	2600	2600	2600	390
291	20241007	150700	203873730	2600	2600	2600	2600	0
292	20241007	150600	203873730	2600	2600	2600	2600	0
293	20241007	150500	203873730	2600	2600	2600	2600	8
294	20241007	150400	203852930	2600	2600	2600	2600	0
295	20241007	150300	203852930	2600	2600	2600	2600	53
296	20241007	150200	203715130	2595	2595	2595	2595	1
297	20241007	150100	203712535	2595	2595	2595	2595	1
298	20241007	150000	203709940	2600	2600	2600	2600	0
299	20241007	145900	203709940	2600	2600	2600	2600	1
300	20241007	145800	203707340	2595	2595	2595	2595	0
301	20241007	145700	203707340	2595	2595	2595	2595	0
302	20241007	145600	203707340	2595	2595	2595	2595	100
303	20241007	145500	203447840	2600	2600	2600	2600	0
304	20241007	145400	203447840	2600	2600	2600	2600	0
305	20241007	145300	203447840	2600	2600	2600	2600	0
306	20241007	145200	203447840	2600	2600	2600	2600	0
307	20241007	145100	203447840	2600	2600	2600	2600	0
308	20241007	145000	203447840	2600	2600	2600	2600	0
309	20241007	144900	203447840	2600	2600	2600	2600	5
310	20241007	144800	203434840	2590	2590	2590	2590	643
311	20241007	144700	201769470	2590	2595	2595	2590	4407
312	20241007	144600	190349000	2595	2595	2595	2595	200
313	20241007	144500	189830000	2595	2595	2595	2595	0
314	20241007	144400	189830000	2595	2595	2595	2595	10
315	20241007	144300	189804050	2595	2595	2595	2595	0
316	20241007	144200	189804050	2595	2595	2595	2595	0
317	20241007	144100	189804050	2595	2595	2595	2595	0
318	20241007	144000	189804050	2595	2595	2595	2595	49
319	20241007	143900	189676895	2595	2595	2595	2595	0
320	20241007	143800	189676895	2595	2595	2595	2595	0
321	20241007	143700	189676895	2595	2595	2595	2595	0
322	20241007	143600	189676895	2595	2595	2595	2595	0
323	20241007	143500	189676895	2595	2595	2595	2595	0
324	20241007	143400	189676895	2595	2595	2595	2595	0
325	20241007	143300	189676895	2595	2595	2595	2595	1
326	20241007	143200	189674300	2595	2595	2595	2595	101
327	20241007	143100	189412205	2595	2595	2595	2595	500
328	20241007	143000	188114705	2595	2595	2595	2595	0
329	20241007	142900	188114705	2595	2595	2595	2595	0
330	20241007	142800	188114705	2595	2595	2595	2595	0
331	20241007	142700	188114705	2595	2595	2595	2595	0
332	20241007	142600	188114705	2595	2595	2595	2595	0
333	20241007	142500	188114705	2595	2595	2595	2595	200
334	20241007	142400	187595705	2595	2595	2595	2595	0
335	20241007	142300	187595705	2595	2595	2595	2595	8
336	20241007	142200	187574945	2595	2595	2595	2595	0
337	20241007	142100	187574945	2595	2595	2595	2595	0
338	20241007	142000	187574945	2595	2595	2595	2595	675
339	20241007	141900	185823320	2595	2595	2595	2595	0
340	20241007	141800	185823320	2595	2595	2595	2595	4000
341	20241007	141700	175443320	2600	2600	2600	2600	324
342	20241007	141600	174600920	2600	2600	2600	2600	0
343	20241007	141500	174600920	2600	2600	2600	2600	0
344	20241007	141400	174600920	2600	2600	2600	2600	0
345	20241007	141300	174600920	2600	2600	2600	2600	1
346	20241007	141200	174598320	2600	2600	2600	2600	2236
347	20241007	141100	168784720	2600	2600	2600	2600	164
348	20241007	141000	168358320	2600	2600	2600	2600	1500
349	20241007	140900	164458320	2600	2600	2600	2600	1525
350	20241007	140800	160493320	2600	2600	2600	2600	1975
351	20241007	140700	155358320	2605	2605	2605	2605	0
352	20241007	140600	155358320	2605	2600	2605	2600	2769
353	20241007	140500	148148540	2600	2600	2600	2600	2807
354	20241007	140400	140850340	2600	2600	2600	2600	0
355	20241007	140300	140850340	2600	2600	2600	2600	0
356	20241007	140200	140850340	2600	2600	2600	2600	1335
357	20241007	140100	137379340	2600	2600	2600	2600	865
358	20241007	140000	135130340	2600	2605	2605	2600	190
359	20241007	135900	134635590	2600	2600	2600	2600	0
360	20241007	135800	134635590	2600	2600	2600	2600	0
361	20241007	135700	134635590	2600	2600	2600	2600	100
362	20241007	135600	134375590	2605	2605	2605	2605	0
363	20241007	135500	134375590	2605	2605	2605	2605	0
364	20241007	135400	134375590	2605	2605	2605	2605	0
365	20241007	135300	134375590	2605	2605	2605	2605	0
366	20241007	135200	134375590	2605	2605	2605	2605	0
367	20241007	135100	134375590	2605	2605	2605	2605	0
368	20241007	135000	134375590	2605	2605	2605	2605	0
369	20241007	134900	134375590	2605	2605	2605	2605	100
370	20241007	134800	134115090	2600	2600	2600	2600	100
371	20241007	134700	133855090	2600	2600	2600	2600	0
372	20241007	134600	133855090	2600	2600	2600	2600	0
373	20241007	134500	133855090	2600	2600	2600	2600	0
374	20241007	134400	133855090	2600	2600	2600	2600	4
375	20241007	134300	133844690	2605	2605	2605	2605	0
376	20241007	134200	133844690	2605	2605	2605	2605	8
377	20241007	134100	133823850	2605	2605	2605	2605	0
378	20241007	134000	133823850	2605	2605	2605	2605	0
379	20241007	133900	133823850	2605	2605	2605	2605	0
380	20241007	133800	133823850	2605	2605	2605	2605	0
381	20241007	133700	133823850	2605	2605	2605	2605	0
382	20241007	133600	133823850	2605	2605	2605	2605	207
383	20241007	133500	133284615	2605	2605	2605	2605	0
384	20241007	133400	133284615	2605	2605	2605	2605	0
385	20241007	133300	133284615	2605	2605	2605	2605	0
386	20241007	133200	133284615	2605	2605	2605	2605	0
387	20241007	133100	133284615	2605	2605	2605	2605	0
388	20241007	133000	133284615	2605	2605	2605	2605	0
389	20241007	132900	133284615	2605	2605	2605	2605	0
390	20241007	132800	133284615	2605	2605	2605	2605	0
391	20241007	132700	133284615	2605	2605	2605	2605	1
392	20241007	132600	133282010	2600	2600	2600	2600	266
393	20241007	132500	132590410	2605	2605	2605	2605	0
394	20241007	132400	132590410	2605	2605	2605	2605	0
395	20241007	132300	132590410	2605	2605	2605	2605	0
396	20241007	132200	132590410	2605	2605	2605	2605	0
397	20241007	132100	132590410	2605	2605	2605	2605	0
398	20241007	132000	132590410	2605	2605	2605	2605	0
399	20241007	131900	132590410	2605	2605	2605	2605	0
400	20241007	131800	132590410	2605	2605	2605	2605	38
401	20241007	131700	132491420	2605	2605	2605	2605	0
402	20241007	131600	132491420	2605	2600	2605	2600	1046
403	20241007	131500	129771815	2605	2605	2605	2605	10
404	20241007	131400	129745765	2600	2600	2600	2600	0
405	20241007	131300	129745765	2600	2600	2600	2600	0
406	20241007	131200	129745765	2600	2600	2600	2600	150
407	20241007	131100	129355765	2605	2605	2605	2605	0
408	20241007	131000	129355765	2605	2605	2605	2605	76
409	20241007	130900	129157785	2605	2605	2605	2605	0
410	20241007	130800	129157785	2605	2605	2605	2605	0
411	20241007	130700	129157785	2605	2605	2605	2605	0
412	20241007	130600	129157785	2605	2605	2605	2605	2160
413	20241007	130500	123530985	2600	2600	2600	2600	0
414	20241007	130400	123530985	2600	2600	2600	2600	5
415	20241007	130300	123517985	2600	2600	2600	2600	168
416	20241007	130200	123081185	2600	2600	2600	2600	0
417	20241007	130100	123081185	2600	2600	2600	2600	0
418	20241007	130000	123081185	2600	2600	2600	2600	0
419	20241007	125900	123081185	2600	2600	2600	2600	1
420	20241007	125800	123078585	2600	2600	2600	2600	0
421	20241007	125700	123078585	2600	2600	2600	2600	0
422	20241007	125600	123078585	2600	2600	2600	2600	37
423	20241007	125500	122982385	2605	2605	2605	2605	0
424	20241007	125400	122982385	2605	2605	2605	2605	34
425	20241007	125300	122893815	2605	2605	2605	2605	347
426	20241007	125200	121989880	2600	2600	2600	2600	0
427	20241007	125100	121989880	2600	2600	2600	2600	0
428	20241007	125000	121989880	2600	2600	2600	2600	4
429	20241007	124900	121979480	2600	2600	2600	2600	0
430	20241007	124800	121979480	2600	2600	2600	2600	0
431	20241007	124700	121979480	2600	2600	2600	2600	0
432	20241007	124600	121979480	2600	2600	2600	2600	327
433	20241007	124500	121129280	2600	2600	2600	2600	284
434	20241007	124400	120390880	2605	2605	2605	2605	4
435	20241007	124300	120380460	2605	2605	2605	2605	0
436	20241007	124200	120380460	2605	2605	2605	2605	38
437	20241007	124100	120281470	2600	2600	2600	2600	0
438	20241007	124000	120281470	2600	2600	2600	2600	0
439	20241007	123900	120281470	2600	2600	2600	2600	1
440	20241007	123800	120278870	2600	2600	2600	2600	0
441	20241007	123700	120278870	2600	2600	2600	2600	10
442	20241007	123600	120252870	2605	2605	2605	2605	0
443	20241007	123500	120252870	2605	2605	2605	2605	0
444	20241007	123400	120252870	2605	2605	2605	2605	550
445	20241007	123300	118820120	2605	2605	2605	2605	0
446	20241007	123200	118820120	2605	2605	2605	2605	0
447	20241007	123100	118820120	2605	2605	2605	2605	0
448	20241007	123000	118820120	2605	2605	2605	2605	38
449	20241007	122900	118721130	2600	2600	2600	2600	10
450	20241007	122800	118695130	2600	2600	2600	2600	0
451	20241007	122700	118695130	2600	2600	2600	2600	0
452	20241007	122600	118695130	2600	2600	2600	2600	0
453	20241007	122500	118695130	2600	2600	2600	2600	0
454	20241007	122400	118695130	2600	2600	2600	2600	202
455	20241007	122300	118169930	2600	2600	2600	2600	6
456	20241007	122200	118154330	2605	2605	2605	2605	0
457	20241007	122100	118154330	2605	2605	2605	2605	500
458	20241007	122000	116851830	2600	2600	2600	2600	0
459	20241007	121900	116851830	2600	2600	2600	2600	0
460	20241007	121800	116851830	2600	2600	2600	2600	100
461	20241007	121700	116591830	2600	2605	2605	2600	167
462	20241007	121600	116157625	2600	2600	2600	2600	15
463	20241007	121500	116118625	2600	2600	2600	2600	100
464	20241007	121400	115858625	2600	2600	2600	2600	1185
465	20241007	121300	112777625	2605	2605	2605	2605	0
466	20241007	121200	112777625	2605	2605	2605	2605	0
467	20241007	121100	112777625	2605	2605	2605	2605	1
468	20241007	121000	112775020	2605	2605	2605	2605	0
469	20241007	120900	112775020	2605	2605	2605	2605	0
470	20241007	120800	112775020	2605	2605	2605	2605	0
471	20241007	120700	112775020	2605	2605	2605	2605	0
472	20241007	120600	112775020	2605	2605	2605	2605	286
473	20241007	120500	112029990	2600	2600	2600	2600	0
474	20241007	120400	112029990	2600	2600	2600	2600	388
475	20241007	120300	111021190	2605	2605	2605	2605	0
476	20241007	120200	111021190	2605	2605	2605	2605	0
477	20241007	120100	111021190	2605	2605	2605	2605	39
478	20241007	120000	110919595	2600	2600	2600	2600	0
479	20241007	115900	110919595	2600	2600	2600	2600	0
480	20241007	115800	110919595	2600	2600	2600	2600	0
481	20241007	115700	110919595	2600	2605	2605	2600	6001
482	20241007	115600	95296990	2605	2605	2605	2605	0
483	20241007	115500	95296990	2605	2605	2605	2605	0
484	20241007	115400	95296990	2605	2605	2605	2605	0
485	20241007	115300	95296990	2605	2605	2605	2605	0
486	20241007	115200	95296990	2605	2605	2605	2605	0
487	20241007	115100	95296990	2605	2605	2605	2605	0
488	20241007	115000	95296990	2605	2605	2605	2605	0
489	20241007	114900	95296990	2605	2605	2605	2605	0
490	20241007	114800	95296990	2605	2605	2605	2605	0
491	20241007	114700	95296990	2605	2605	2605	2605	0
492	20241007	114600	95296990	2605	2605	2605	2605	0
493	20241007	114500	95296990	2605	2605	2605	2605	0
494	20241007	114400	95296990	2605	2605	2605	2605	0
495	20241007	114300	95296990	2605	2605	2605	2605	0
496	20241007	114200	95296990	2605	2605	2605	2605	0
497	20241007	114100	95296990	2605	2605	2605	2605	0
498	20241007	114000	95296990	2605	2605	2605	2605	0
499	20241007	113900	95296990	2605	2605	2605	2605	2
500	20241007	113800	95291780	2600	2600	2600	2600	0
501	20241007	113700	95291780	2600	2600	2600	2600	1422
502	20241007	113600	91594580	2600	2600	2600	2600	0
503	20241007	113500	91594580	2600	2600	2600	2600	300
504	20241007	113400	90814580	2600	2600	2600	2600	20
505	20241007	113300	90762580	2600	2600	2600	2600	0
506	20241007	113200	90762580	2600	2600	2600	2600	0
507	20241007	113100	90762580	2600	2600	2600	2600	0
508	20241007	113000	90762580	2600	2600	2600	2600	1
509	20241007	112900	90759980	2600	2605	2605	2600	2
510	20241007	112800	90754775	2600	2600	2600	2600	0
511	20241007	112700	90754775	2600	2600	2600	2600	0
512	20241007	112600	90754775	2600	2600	2600	2600	8
513	20241007	112500	90733975	2605	2605	2605	2605	0
514	20241007	112400	90733975	2605	2605	2605	2605	0
515	20241007	112300	90733975	2605	2605	2605	2605	8
516	20241007	112200	90713135	2600	2600	2600	2600	9
517	20241007	112100	90689735	2605	2605	2605	2605	0
518	20241007	112000	90689735	2605	2605	2605	2605	0
519	20241007	111900	90689735	2605	2600	2605	2600	87
520	20241007	111800	90463295	2605	2605	2605	2605	16
521	20241007	111700	90421615	2605	2605	2605	2605	261
522	20241007	111600	89741710	2605	2605	2605	2605	0
523	20241007	111500	89741710	2605	2605	2605	2605	0
524	20241007	111400	89741710	2605	2605	2605	2605	0
525	20241007	111300	89741710	2605	2605	2605	2605	110
526	20241007	111200	89455160	2600	2600	2600	2600	0
527	20241007	111100	89455160	2600	2610	2610	2600	5878
528	20241007	111000	74167945	2610	2610	2610	2610	0
529	20241007	110900	74167945	2610	2610	2610	2610	0
530	20241007	110800	74167945	2610	2605	2610	2605	2
531	20241007	110700	74162730	2605	2605	2605	2605	0
532	20241007	110600	74162730	2605	2600	2605	2600	5741
533	20241007	110500	59208855	2600	2600	2600	2600	554
534	20241007	110400	57768455	2600	2600	2600	2600	500
535	20241007	110300	56468455	2600	2600	2600	2600	0
536	20241007	110200	56468455	2600	2600	2600	2600	0
537	20241007	110100	56468455	2600	2600	2600	2600	0
538	20241007	110000	56468455	2600	2600	2600	2600	0
539	20241007	105900	56468455	2600	2600	2600	2600	0
540	20241007	105800	56468455	2600	2600	2600	2600	0
541	20241007	105700	56468455	2600	2600	2600	2600	250
542	20241007	105600	55818455	2600	2600	2600	2600	247
543	20241007	105500	55176255	2600	2600	2600	2600	1
544	20241007	105400	55173655	2605	2605	2605	2605	26
545	20241007	105300	55105925	2605	2605	2605	2605	0
546	20241007	105200	55105925	2605	2605	2605	2605	0
547	20241007	105100	55105925	2605	2605	2605	2605	272
548	20241007	105000	54397365	2605	2605	2605	2605	0
549	20241007	104900	54397365	2605	2605	2605	2605	0
550	20241007	104800	54397365	2605	2605	2605	2605	2519
551	20241007	104700	47835370	2605	2605	2605	2605	337
552	20241007	104600	46957485	2600	2600	2600	2600	0
553	20241007	104500	46957485	2600	2600	2600	2600	0
554	20241007	104400	46957485	2600	2600	2600	2600	0
555	20241007	104300	46957485	2600	2600	2600	2600	61
556	20241007	104200	46798885	2605	2605	2605	2605	13
557	20241007	104100	46765020	2600	2600	2600	2600	0
558	20241007	104000	46765020	2600	2600	2600	2600	0
559	20241007	103900	46765020	2600	2600	2600	2600	100
560	20241007	103800	46505020	2600	2600	2600	2600	1
561	20241007	103700	46502420	2600	2600	2600	2600	0
562	20241007	103600	46502420	2600	2600	2600	2600	0
563	20241007	103500	46502420	2600	2600	2600	2600	0
564	20241007	103400	46502420	2600	2600	2600	2600	0
565	20241007	103300	46502420	2600	2600	2600	2600	0
566	20241007	103200	46502420	2600	2600	2600	2600	100
567	20241007	103100	46242420	2605	2605	2605	2605	0
568	20241007	103000	46242420	2605	2605	2605	2605	16
569	20241007	102900	46200740	2605	2605	2605	2605	0
570	20241007	102800	46200740	2605	2605	2605	2605	249
571	20241007	102700	45552095	2600	2600	2600	2600	30
572	20241007	102600	45474095	2600	2600	2600	2600	0
573	20241007	102500	45474095	2600	2600	2600	2600	260
574	20241007	102400	44798095	2605	2605	2605	2605	100
575	20241007	102300	44537595	2600	2600	2600	2600	2091
576	20241007	102200	39100995	2600	2600	2600	2600	0
577	20241007	102100	39100995	2600	2600	2600	2600	2
578	20241007	102000	39095795	2600	2600	2600	2600	0
579	20241007	101900	39095795	2600	2600	2600	2600	0
580	20241007	101800	39095795	2600	2600	2600	2600	0
581	20241007	101700	39095795	2600	2600	2600	2600	0
582	20241007	101600	39095795	2600	2600	2600	2600	0
583	20241007	101500	39095795	2600	2600	2600	2600	0
584	20241007	101400	39095795	2600	2600	2600	2600	0
585	20241007	101300	39095795	2600	2600	2600	2600	71
586	20241007	101200	38911195	2600	2600	2600	2600	0
587	20241007	101100	38911195	2600	2600	2600	2600	0
588	20241007	101000	38911195	2600	2600	2600	2600	0
589	20241007	100900	38911195	2600	2600	2600	2600	200
590	20241007	100800	38391195	2600	2600	2600	2600	0
591	20241007	100700	38391195	2600	2600	2600	2600	10
592	20241007	100600	38365195	2600	2600	2600	2600	1
593	20241007	100500	38362595	2600	2600	2600	2600	0
594	20241007	100400	38362595	2600	2600	2600	2600	0
595	20241007	100300	38362595	2600	2600	2600	2600	1
596	20241007	100200	38359995	2600	2600	2600	2600	5
597	20241007	100100	38346995	2600	2590	2600	2590	26
598	20241007	100000	38279645	2590	2590	2590	2590	0
599	20241007	095900	38279645	2590	2590	2590	2590	0
600	20241007	095800	38279645	2590	2590	2590	2590	20
601	20241007	095700	38227845	2595	2595	2595	2595	311
602	20241007	095600	37420800	2595	2595	2595	2595	182
603	20241007	095500	36948510	2600	2600	2600	2600	0
604	20241007	095400	36948510	2600	2600	2600	2600	0
605	20241007	095300	36948510	2600	2600	2600	2600	0
606	20241007	095200	36948510	2600	2600	2600	2600	0
607	20241007	095100	36948510	2600	2600	2600	2600	5
608	20241007	095000	36935510	2600	2600	2600	2600	0
609	20241007	094900	36935510	2600	2600	2600	2600	0
610	20241007	094800	36935510	2600	2600	2600	2600	268
611	20241007	094700	36238710	2605	2605	2605	2605	1
612	20241007	094600	36236105	2600	2600	2605	2600	753
613	20241007	094500	34278245	2600	2600	2600	2600	0
614	20241007	094400	34278245	2600	2600	2600	2600	44
615	20241007	094300	34163845	2600	2600	2600	2600	1
616	20241007	094200	34161245	2605	2605	2605	2605	0
617	20241007	094100	34161245	2605	2605	2605	2605	383
618	20241007	094000	33163530	2605	2605	2605	2605	0
619	20241007	093900	33163530	2605	2605	2605	2605	0
620	20241007	093800	33163530	2605	2605	2605	2605	300
621	20241007	093700	32382030	2605	2605	2605	2605	0
622	20241007	093600	32382030	2605	2605	2605	2605	100
623	20241007	093500	32121530	2605	2605	2605	2605	1
624	20241007	093400	32118925	2605	2595	2605	2595	1006
625	20241007	093300	29503345	2600	2600	2600	2600	0
626	20241007	093200	29503345	2600	2600	2600	2600	200
627	20241007	093100	28983345	2600	2600	2600	2600	0
628	20241007	093000	28983345	2600	2600	2600	2600	100
629	20241007	092900	28723345	2595	2595	2595	2595	0
630	20241007	092800	28723345	2595	2595	2595	2595	15
631	20241007	092700	28684420	2605	2600	2605	2600	145
632	20241007	092600	28307415	2600	2600	2600	2600	0
633	20241007	092500	28307415	2600	2600	2600	2600	4982
634	20241007	092400	15354215	2600	2600	2600	2600	0
635	20241007	092300	15354215	2600	2600	2600	2600	1
636	20241007	092200	15351615	2595	2595	2595	2595	0
637	20241007	092100	15351615	2595	2595	2595	2595	900
638	20241007	092000	13016115	2595	2595	2595	2595	30
639	20241007	091900	12938265	2595	2595	2595	2595	0
640	20241007	091800	12938265	2595	2590	2595	2590	901
641	20241007	091700	10600175	2595	2590	2595	2590	601
642	20241007	091600	9040585	2595	2595	2595	2595	0
643	20241007	091500	9040585	2595	2595	2595	2595	50
644	20241007	091400	8910835	2590	2590	2590	2590	2
645	20241007	091300	8905655	2595	2595	2595	2595	0
646	20241007	091200	8905655	2595	2595	2595	2595	0
647	20241007	091100	8905655	2595	2595	2595	2595	600
648	20241007	091000	7348655	2595	2595	2595	2595	40
649	20241007	090900	7244855	2595	2595	2595	2595	4
650	20241007	090800	7234475	2595	2595	2595	2595	100
651	20241007	090700	6974975	2595	2595	2595	2595	100
652	20241007	090600	6715475	2580	2580	2580	2580	1
653	20241007	090500	6712895	2580	2580	2580	2580	17
654	20241007	090400	6669035	2575	2580	2580	2575	83
655	20241007	090300	6454900	2585	2585	2585	2580	285
656	20241007	090200	5718180	2605	2600	2605	2600	377
657	20241007	090100	4737595	2600	2595	2610	2595	1100
658	20241007	090000	1878590	2590	2565	2590	2565	732