KissMeData/123570/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202000	261228435	2605	2605	2605	2605	4283
3	20241010	201900	261228435	2605	2605	2605	2605	0
4	20241010	201800	261228435	2605	2605	2605	2605	0
5	20241010	201700	261228435	2605	2605	2605	2605	0
6	20241010	201600	261228435	2605	2605	2605	2605	0
7	20241010	201500	261228435	2605	2605	2605	2605	0
8	20241010	201400	261228435	2605	2605	2605	2605	0
9	20241010	201300	261228435	2605	2605	2605	2605	0
10	20241010	201200	261228435	2605	2605	2605	2605	0
11	20241010	201100	261228435	2605	2605	2605	2605	0
12	20241010	201000	261228435	2605	2605	2605	2605	0
13	20241010	200900	261228435	2605	2605	2605	2605	0
14	20241010	200800	261228435	2605	2605	2605	2605	0
15	20241010	200700	261228435	2605	2605	2605	2605	0
16	20241010	200600	261228435	2605	2605	2605	2605	0
17	20241010	200500	261228435	2605	2605	2605	2605	0
18	20241010	200400	261228435	2605	2605	2605	2605	0
19	20241010	200300	261228435	2605	2605	2605	2605	0
20	20241010	200200	261228435	2605	2605	2605	2605	0
21	20241010	200100	261228435	2605	2605	2605	2605	0
22	20241010	200000	261228435	2605	2605	2605	2605	0
23	20241010	195900	261228435	2605	2605	2605	2605	0
24	20241010	195800	261228435	2605	2605	2605	2605	0
25	20241010	195700	261228435	2605	2605	2605	2605	0
26	20241010	195600	261228435	2605	2605	2605	2605	0
27	20241010	195500	261228435	2605	2605	2605	2605	0
28	20241010	195400	261228435	2605	2605	2605	2605	0
29	20241010	195300	261228435	2605	2605	2605	2605	0
30	20241010	195200	261228435	2605	2605	2605	2605	0
31	20241010	195100	261228435	2605	2605	2605	2605	0
32	20241010	195000	261228435	2605	2605	2605	2605	4283
33	20241010	194900	261228435	2605	2605	2605	2605	0
34	20241010	194800	261228435	2605	2605	2605	2605	0
35	20241010	194700	261228435	2605	2605	2605	2605	0
36	20241010	194600	261228435	2605	2605	2605	2605	0
37	20241010	194500	261228435	2605	2605	2605	2605	0
38	20241010	194400	261228435	2605	2605	2605	2605	0
39	20241010	194300	261228435	2605	2605	2605	2605	0
40	20241010	194200	261228435	2605	2605	2605	2605	0
41	20241010	194100	261228435	2605	2605	2605	2605	0
42	20241010	194000	261228435	2605	2605	2605	2605	0
43	20241010	193900	261228435	2605	2605	2605	2605	0
44	20241010	193800	261228435	2605	2605	2605	2605	0
45	20241010	193700	261228435	2605	2605	2605	2605	0
46	20241010	193600	261228435	2605	2605	2605	2605	0
47	20241010	193500	261228435	2605	2605	2605	2605	0
48	20241010	193400	261228435	2605	2605	2605	2605	0
49	20241010	193300	261228435	2605	2605	2605	2605	0
50	20241010	193200	261228435	2605	2605	2605	2605	0
51	20241010	193100	261228435	2605	2605	2605	2605	0
52	20241010	193000	261228435	2605	2605	2605	2605	0
53	20241010	192900	261228435	2605	2605	2605	2605	0
54	20241010	192800	261228435	2605	2605	2605	2605	0
55	20241010	192700	261228435	2605	2605	2605	2605	0
56	20241010	192600	261228435	2605	2605	2605	2605	0
57	20241010	192500	261228435	2605	2605	2605	2605	0
58	20241010	192400	261228435	2605	2605	2605	2605	0
59	20241010	192300	261228435	2605	2605	2605	2605	0
60	20241010	192200	261228435	2605	2605	2605	2605	0
61	20241010	192100	261228435	2605	2605	2605	2605	0
62	20241010	192000	261228435	2605	2605	2605	2605	4283
63	20241010	191900	261228435	2605	2605	2605	2605	0
64	20241010	191800	261228435	2605	2605	2605	2605	0
65	20241010	191700	261228435	2605	2605	2605	2605	0
66	20241010	191600	261228435	2605	2605	2605	2605	0
67	20241010	191500	261228435	2605	2605	2605	2605	0
68	20241010	191400	261228435	2605	2605	2605	2605	0
69	20241010	191300	261228435	2605	2605	2605	2605	0
70	20241010	191200	261228435	2605	2605	2605	2605	0
71	20241010	191100	261228435	2605	2605	2605	2605	0
72	20241010	191000	261228435	2605	2605	2605	2605	0
73	20241010	190900	261228435	2605	2605	2605	2605	0
74	20241010	190800	261228435	2605	2605	2605	2605	0
75	20241010	190700	261228435	2605	2605	2605	2605	0
76	20241010	190600	261228435	2605	2605	2605	2605	0
77	20241010	190500	261228435	2605	2605	2605	2605	0
78	20241010	190400	261228435	2605	2605	2605	2605	0
79	20241010	190300	261228435	2605	2605	2605	2605	0
80	20241010	190200	261228435	2605	2605	2605	2605	0
81	20241010	190100	261228435	2605	2605	2605	2605	0
82	20241010	190000	261228435	2605	2605	2605	2605	0
83	20241010	185900	261228435	2605	2605	2605	2605	0
84	20241010	185800	261228435	2605	2605	2605	2605	0
85	20241010	185700	261228435	2605	2605	2605	2605	0
86	20241010	185600	261228435	2605	2605	2605	2605	0
87	20241010	185500	261228435	2605	2605	2605	2605	0
88	20241010	185400	261228435	2605	2605	2605	2605	0
89	20241010	185300	261228435	2605	2605	2605	2605	0
90	20241010	185200	261228435	2605	2605	2605	2605	0
91	20241010	185100	261228435	2605	2605	2605	2605	0
92	20241010	185000	261228435	2605	2605	2605	2605	4283
93	20241010	184900	261228435	2605	2605	2605	2605	0
94	20241010	184800	261228435	2605	2605	2605	2605	0
95	20241010	184700	261228435	2605	2605	2605	2605	0
96	20241010	184600	261228435	2605	2605	2605	2605	0
97	20241010	184500	261228435	2605	2605	2605	2605	0
98	20241010	184400	261228435	2605	2605	2605	2605	0
99	20241010	184300	261228435	2605	2605	2605	2605	0
100	20241010	184200	261228435	2605	2605	2605	2605	0
101	20241010	184100	261228435	2605	2605	2605	2605	0
102	20241010	184000	261228435	2605	2605	2605	2605	0
103	20241010	183900	261228435	2605	2605	2605	2605	0
104	20241010	183800	261228435	2605	2605	2605	2605	0
105	20241010	183700	261228435	2605	2605	2605	2605	0
106	20241010	183600	261228435	2605	2605	2605	2605	0
107	20241010	183500	261228435	2605	2605	2605	2605	0
108	20241010	183400	261228435	2605	2605	2605	2605	0
109	20241010	183300	261228435	2605	2605	2605	2605	0
110	20241010	183200	261228435	2605	2605	2605	2605	0
111	20241010	183100	261228435	2605	2605	2605	2605	0
112	20241010	183000	261228435	2605	2605	2605	2605	0
113	20241010	182900	261228435	2605	2605	2605	2605	0
114	20241010	182800	261228435	2605	2605	2605	2605	0
115	20241010	182700	261228435	2605	2605	2605	2605	0
116	20241010	182600	261228435	2605	2605	2605	2605	0
117	20241010	182500	261228435	2605	2605	2605	2605	0
118	20241010	182400	261228435	2605	2605	2605	2605	0
119	20241010	182300	261228435	2605	2605	2605	2605	0
120	20241010	182200	261228435	2605	2605	2605	2605	0
121	20241010	182100	261228435	2605	2605	2605	2605	0
122	20241010	182000	261228435	2605	2605	2605	2605	4283
123	20241010	181900	261228435	2605	2605	2605	2605	0
124	20241010	181800	261228435	2605	2605	2605	2605	0
125	20241010	181700	261228435	2605	2605	2605	2605	0
126	20241010	181600	261228435	2605	2605	2605	2605	0
127	20241010	181500	261228435	2605	2605	2605	2605	0
128	20241010	181400	261228435	2605	2605	2605	2605	0
129	20241010	181300	261228435	2605	2605	2605	2605	0
130	20241010	181200	261228435	2605	2605	2605	2605	0
131	20241010	181100	261228435	2605	2605	2605	2605	0
132	20241010	181000	261228435	2605	2605	2605	2605	0
133	20241010	180900	261228435	2605	2605	2605	2605	0
134	20241010	180800	261228435	2605	2605	2605	2605	0
135	20241010	180700	261228435	2605	2605	2605	2605	0
136	20241010	180600	261228435	2605	2605	2605	2605	0
137	20241010	180500	261228435	2605	2605	2605	2605	0
138	20241010	180400	261228435	2605	2605	2605	2605	0
139	20241010	180300	261228435	2605	2605	2605	2605	0
140	20241010	180200	261228435	2605	2605	2605	2605	0
141	20241010	180100	261228435	2605	2605	2605	2605	0
142	20241010	180000	261228435	2605	2605	2605	2605	0
143	20241010	175900	261228435	2605	2605	2605	2605	0
144	20241010	175800	261228435	2605	2605	2605	2605	0
145	20241010	175700	261228435	2605	2605	2605	2605	0
146	20241010	175600	261228435	2605	2605	2605	2605	0
147	20241010	175500	261228435	2605	2605	2605	2605	0
148	20241010	175400	261228435	2605	2605	2605	2605	0
149	20241010	175300	261228435	2605	2605	2605	2605	0
150	20241010	175200	261228435	2605	2605	2605	2605	0
151	20241010	175100	261228435	2605	2605	2605	2605	0
152	20241010	175000	261228435	2605	2605	2605	2605	4283
153	20241010	174900	261228435	2605	2605	2605	2605	0
154	20241010	174800	261228435	2605	2605	2605	2605	0
155	20241010	174700	261228435	2605	2605	2605	2605	0
156	20241010	174600	261228435	2605	2605	2605	2605	0
157	20241010	174500	261228435	2605	2605	2605	2605	0
158	20241010	174400	261228435	2605	2605	2605	2605	0
159	20241010	174300	261228435	2605	2605	2605	2605	0
160	20241010	174200	261228435	2605	2605	2605	2605	0
161	20241010	174100	261228435	2605	2605	2605	2605	0
162	20241010	174000	261228435	2605	2605	2605	2605	0
163	20241010	173900	261228435	2605	2605	2605	2605	0
164	20241010	173800	261228435	2605	2605	2605	2605	0
165	20241010	173700	261228435	2605	2605	2605	2605	0
166	20241010	173600	261228435	2605	2605	2605	2605	0
167	20241010	173500	261228435	2605	2605	2605	2605	0
168	20241010	173400	261228435	2605	2605	2605	2605	0
169	20241010	173300	261228435	2605	2605	2605	2605	0
170	20241010	173200	261228435	2605	2605	2605	2605	0
171	20241010	173100	261228435	2605	2605	2605	2605	0
172	20241010	173000	261228435	2605	2605	2605	2605	0
173	20241010	172900	261228435	2605	2605	2605	2605	0
174	20241010	172800	261228435	2605	2605	2605	2605	0
175	20241010	172700	261228435	2605	2605	2605	2605	0
176	20241010	172600	261228435	2605	2605	2605	2605	0
177	20241010	172500	261228435	2605	2605	2605	2605	0
178	20241010	172400	261228435	2605	2605	2605	2605	0
179	20241010	172300	261228435	2605	2605	2605	2605	0
180	20241010	172200	261228435	2605	2605	2605	2605	0
181	20241010	172100	261228435	2605	2605	2605	2605	0
182	20241010	172000	261228435	2605	2605	2605	2605	4283
183	20241010	171900	261228435	2605	2605	2605	2605	0
184	20241010	171800	261228435	2605	2605	2605	2605	0
185	20241010	171700	261228435	2605	2605	2605	2605	0
186	20241010	171600	261228435	2605	2605	2605	2605	0
187	20241010	171500	261228435	2605	2605	2605	2605	0
188	20241010	171400	261228435	2605	2605	2605	2605	0
189	20241010	171300	261228435	2605	2605	2605	2605	0
190	20241010	171200	261228435	2605	2605	2605	2605	0
191	20241010	171100	261228435	2605	2605	2605	2605	0
192	20241010	171000	261228435	2605	2605	2605	2605	0
193	20241010	170900	261228435	2605	2605	2605	2605	0
194	20241010	170800	261228435	2605	2605	2605	2605	0
195	20241010	170700	261228435	2605	2605	2605	2605	0
196	20241010	170600	261228435	2605	2605	2605	2605	0
197	20241010	170500	261228435	2605	2605	2605	2605	0
198	20241010	170400	261228435	2605	2605	2605	2605	0
199	20241010	170300	261228435	2605	2605	2605	2605	0
200	20241010	170200	261228435	2605	2605	2605	2605	0
201	20241010	170100	261228435	2605	2605	2605	2605	0
202	20241010	170000	261228435	2605	2605	2605	2605	0
203	20241010	165900	261228435	2605	2605	2605	2605	0
204	20241010	165800	261228435	2605	2605	2605	2605	0
205	20241010	165700	261228435	2605	2605	2605	2605	0
206	20241010	165600	261228435	2605	2605	2605	2605	0
207	20241010	165500	261228435	2605	2605	2605	2605	0
208	20241010	165400	261228435	2605	2605	2605	2605	0
209	20241010	165300	261228435	2605	2605	2605	2605	0
210	20241010	165200	261228435	2605	2605	2605	2605	0
211	20241010	165100	261228435	2605	2605	2605	2605	0
212	20241010	165000	261228435	2605	2605	2605	2605	4283
213	20241010	164900	261228435	2605	2605	2605	2605	0
214	20241010	164800	261228435	2605	2605	2605	2605	0
215	20241010	164700	261228435	2605	2605	2605	2605	0
216	20241010	164600	261228435	2605	2605	2605	2605	0
217	20241010	164500	261228435	2605	2605	2605	2605	0
218	20241010	164400	261228435	2605	2605	2605	2605	0
219	20241010	164300	261228435	2605	2605	2605	2605	0
220	20241010	164200	261228435	2605	2605	2605	2605	0
221	20241010	164100	261228435	2605	2605	2605	2605	0
222	20241010	164000	261228435	2605	2605	2605	2605	0
223	20241010	163900	261228435	2605	2605	2605	2605	0
224	20241010	163800	261228435	2605	2605	2605	2605	0
225	20241010	163700	261228435	2605	2605	2605	2605	0
226	20241010	163600	261228435	2605	2605	2605	2605	0
227	20241010	163500	261228435	2605	2605	2605	2605	0
228	20241010	163400	261228435	2605	2605	2605	2605	0
229	20241010	163300	261228435	2605	2605	2605	2605	0
230	20241010	163200	261228435	2605	2605	2605	2605	0
231	20241010	163100	261228435	2605	2605	2605	2605	0
232	20241010	163000	261228435	2605	2605	2605	2605	0
233	20241010	162900	261228435	2605	2605	2605	2605	0
234	20241010	162800	261228435	2605	2605	2605	2605	0
235	20241010	162700	261228435	2605	2605	2605	2605	0
236	20241010	162600	261228435	2605	2605	2605	2605	0
237	20241010	162500	261228435	2605	2605	2605	2605	0
238	20241010	162400	261228435	2605	2605	2605	2605	0
239	20241010	162300	261228435	2605	2605	2605	2605	0
240	20241010	162200	261228435	2605	2605	2605	2605	0
241	20241010	162100	261228435	2605	2605	2605	2605	0
242	20241010	162000	261228435	2605	2605	2605	2605	4283
243	20241010	161900	261228435	2605	2605	2605	2605	0
244	20241010	161800	261228435	2605	2605	2605	2605	0
245	20241010	161700	261228435	2605	2605	2605	2605	0
246	20241010	161600	261228435	2605	2605	2605	2605	0
247	20241010	161500	261228435	2605	2605	2605	2605	0
248	20241010	161400	261228435	2605	2605	2605	2605	0
249	20241010	161300	261228435	2605	2605	2605	2605	0
250	20241010	161200	261228435	2605	2605	2605	2605	0
251	20241010	161100	261228435	2605	2605	2605	2605	0
252	20241010	161000	261228435	2605	2605	2605	2605	0
253	20241010	160900	261228435	2605	2605	2605	2605	0
254	20241010	160800	261228435	2605	2605	2605	2605	0
255	20241010	160700	261228435	2605	2605	2605	2605	0
256	20241010	160600	261228435	2605	2605	2605	2605	0
257	20241010	160500	261228435	2605	2605	2605	2605	0
258	20241010	160400	261228435	2605	2605	2605	2605	0
259	20241010	160300	261228435	2605	2605	2605	2605	0
260	20241010	160200	261228435	2605	2605	2605	2605	0
261	20241010	160100	261228435	2605	2605	2605	2605	0
262	20241010	160000	261228435	2605	2605	2605	2605	0
263	20241010	155900	261228435	2605	2605	2605	2605	0
264	20241010	155800	261228435	2605	2605	2605	2605	0
265	20241010	155700	261228435	2605	2605	2605	2605	0
266	20241010	155600	261228435	2605	2605	2605	2605	0
267	20241010	155500	261228435	2605	2605	2605	2605	0
268	20241010	155400	261228435	2605	2605	2605	2605	0
269	20241010	155300	261228435	2605	2605	2605	2605	0
270	20241010	155200	261228435	2605	2605	2605	2605	0
271	20241010	155100	261228435	2605	2605	2605	2605	0
272	20241010	155000	261228435	2605	2605	2605	2605	4283
273	20241010	154900	261228435	2605	2605	2605	2605	0
274	20241010	154800	261228435	2605	2605	2605	2605	0
275	20241010	154700	261228435	2605	2605	2605	2605	0
276	20241010	154600	261228435	2605	2605	2605	2605	0
277	20241010	154500	261228435	2605	2605	2605	2605	0
278	20241010	154400	261228435	2605	2605	2605	2605	0
279	20241010	154300	261228435	2605	2605	2605	2605	0
280	20241010	154200	261228435	2605	2605	2605	2605	0
281	20241010	154100	261228435	2605	2605	2605	2605	0
282	20241010	154000	261228435	2605	2605	2605	2605	0
283	20241010	153900	261228435	2605	2605	2605	2605	0
284	20241010	153800	261228435	2605	2605	2605	2605	0
285	20241010	153700	261228435	2605	2605	2605	2605	0
286	20241010	153600	261228435	2605	2605	2605	2605	0
287	20241010	153500	261228435	2605	2605	2605	2605	0
288	20241010	153400	261228435	2605	2605	2605	2605	0
289	20241010	153300	261228435	2605	2605	2605	2605	0
290	20241010	153200	261228435	2605	2605	2605	2605	0
291	20241010	153100	261228435	2605	2605	2605	2605	0
292	20241010	153000	261228435	2605	2605	2605	2605	4283
293	20241010	152900	250071220	2620	2620	2620	2620	0
294	20241010	152800	250071220	2620	2620	2620	2620	0
295	20241010	152700	250071220	2620	2620	2620	2620	0
296	20241010	152600	250071220	2620	2620	2620	2620	0
297	20241010	152500	250071220	2620	2620	2620	2620	0
298	20241010	152400	250071220	2620	2620	2620	2620	0
299	20241010	152300	250071220	2620	2620	2620	2620	0
300	20241010	152200	250071220	2620	2620	2620	2620	0
301	20241010	152100	250071220	2620	2620	2620	2620	0
302	20241010	152000	250071220	2620	2620	2620	2620	0
303	20241010	151900	250071220	2620	2615	2625	2615	627
304	20241010	151800	248430660	2620	2615	2620	2615	515
305	20241010	151700	247083925	2620	2620	2620	2620	2
306	20241010	151600	247078685	2620	2620	2620	2620	1
307	20241010	151500	247076065	2625	2620	2625	2620	661
308	20241010	151400	245344240	2620	2620	2620	2620	0
309	20241010	151300	245344240	2620	2620	2620	2620	0
310	20241010	151200	245344240	2620	2620	2620	2620	1
311	20241010	151100	245341620	2620	2620	2620	2620	300
312	20241010	151000	244555620	2620	2620	2620	2620	0
313	20241010	150900	244555620	2620	2620	2620	2620	0
314	20241010	150800	244555620	2620	2620	2620	2620	0
315	20241010	150700	244555620	2620	2620	2620	2620	0
316	20241010	150600	244555620	2620	2620	2620	2620	0
317	20241010	150500	244555620	2620	2605	2620	2605	33
318	20241010	150400	244469620	2615	2615	2615	2615	2
319	20241010	150300	244464390	2620	2620	2620	2620	0
320	20241010	150200	244464390	2620	2610	2620	2605	620
321	20241010	150100	242846745	2625	2620	2625	2620	310
322	20241010	150000	242034540	2620	2620	2620	2620	0
323	20241010	145900	242034540	2620	2620	2620	2620	0
324	20241010	145800	242034540	2620	2620	2620	2620	0
325	20241010	145700	242034540	2620	2620	2620	2620	0
326	20241010	145600	242034540	2620	2620	2620	2620	0
327	20241010	145500	242034540	2620	2620	2620	2620	0
328	20241010	145400	242034540	2620	2620	2620	2620	0
329	20241010	145300	242034540	2620	2615	2620	2615	135
330	20241010	145200	241681510	2615	2615	2615	2615	0
331	20241010	145100	241681510	2615	2600	2615	2600	190
332	20241010	145000	241187260	2600	2610	2610	2600	1564
333	20241010	144900	237116675	2610	2605	2610	2605	67
334	20241010	144800	236941995	2610	2610	2610	2610	48
335	20241010	144700	236816715	2615	2615	2615	2615	0
336	20241010	144600	236816715	2615	2615	2615	2615	0
337	20241010	144500	236816715	2615	2605	2615	2605	283
338	20241010	144400	236079470	2605	2630	2630	2605	1323
339	20241010	144300	232626990	2630	2630	2630	2630	0
340	20241010	144200	232626990	2630	2630	2630	2630	0
341	20241010	144100	232626990	2630	2630	2630	2630	0
342	20241010	144000	232626990	2630	2620	2630	2620	1559
343	20241010	143900	228539325	2620	2610	2620	2610	51
344	20241010	143800	228406205	2620	2610	2620	2610	51
345	20241010	143700	228273085	2620	2620	2620	2620	0
346	20241010	143600	228273085	2620	2620	2620	2620	100
347	20241010	143500	228011085	2620	2620	2620	2620	0
348	20241010	143400	228011085	2620	2620	2620	2605	551
349	20241010	143300	226575625	2610	2620	2620	2610	203
350	20241010	143200	226043775	2620	2625	2625	2600	16808
351	20241010	143100	182204915	2645	2630	2645	2625	11
352	20241010	143000	182175975	2645	2645	2645	2645	0
353	20241010	142900	182175975	2645	2645	2645	2645	0
354	20241010	142800	182175975	2645	2630	2645	2630	3
355	20241010	142700	182168055	2645	2645	2645	2645	0
356	20241010	142600	182168055	2645	2645	2645	2645	0
357	20241010	142500	182168055	2645	2645	2645	2645	0
358	20241010	142400	182168055	2645	2645	2645	2645	0
359	20241010	142300	182168055	2645	2645	2645	2645	0
360	20241010	142200	182168055	2645	2645	2645	2645	0
361	20241010	142100	182168055	2645	2645	2645	2645	1
362	20241010	142000	182165410	2640	2640	2640	2640	324
363	20241010	141900	181310050	2640	2640	2640	2640	0
364	20241010	141800	181310050	2640	2635	2640	2635	3
365	20241010	141700	181302135	2640	2640	2640	2640	0
366	20241010	141600	181302135	2640	2640	2640	2640	25
367	20241010	141500	181236135	2640	2640	2640	2640	0
368	20241010	141400	181236135	2640	2630	2650	2625	2924
369	20241010	141300	173546735	2625	2640	2645	2625	4137
370	20241010	141200	162668695	2640	2640	2640	2640	23
371	20241010	141100	162607975	2650	2645	2650	2645	2
372	20241010	141000	162602680	2650	2650	2650	2650	0
373	20241010	140900	162602680	2650	2670	2670	2635	4585
374	20241010	140800	150491150	2650	2660	2660	2650	3998
375	20241010	140700	139889465	2675	2675	2675	2675	0
376	20241010	140600	139889465	2675	2675	2675	2675	0
377	20241010	140500	139889465	2675	2675	2675	2675	0
378	20241010	140400	139889465	2675	2675	2675	2675	0
379	20241010	140300	139889465	2675	2665	2675	2660	55
380	20241010	140200	139743045	2675	2675	2675	2675	2
381	20241010	140100	139737695	2660	2660	2660	2660	0
382	20241010	140000	139737695	2660	2660	2660	2660	0
383	20241010	135900	139737695	2660	2660	2660	2660	0
384	20241010	135800	139737695	2660	2660	2660	2660	0
385	20241010	135700	139737695	2660	2660	2660	2660	0
386	20241010	135600	139737695	2660	2660	2660	2660	0
387	20241010	135500	139737695	2660	2660	2660	2660	0
388	20241010	135400	139737695	2660	2660	2660	2660	0
389	20241010	135300	139737695	2660	2660	2660	2660	0
390	20241010	135200	139737695	2660	2660	2660	2660	0
391	20241010	135100	139737695	2660	2660	2660	2660	0
392	20241010	135000	139737695	2660	2660	2660	2660	0
393	20241010	134900	139737695	2660	2660	2660	2660	0
394	20241010	134800	139737695	2660	2660	2660	2660	51
395	20241010	134700	139602035	2660	2660	2660	2660	0
396	20241010	134600	139602035	2660	2660	2660	2660	152
397	20241010	134500	139197715	2660	2660	2660	2660	0
398	20241010	134400	139197715	2660	2660	2660	2660	0
399	20241010	134300	139197715	2660	2660	2660	2660	46
400	20241010	134200	139075355	2660	2670	2670	2660	1682
401	20241010	134100	134597985	2680	2680	2680	2680	0
402	20241010	134000	134597985	2680	2680	2680	2680	0
403	20241010	133900	134597985	2680	2680	2680	2680	0
404	20241010	133800	134597985	2680	2680	2680	2680	55
405	20241010	133700	134450585	2680	2680	2680	2680	0
406	20241010	133600	134450585	2680	2680	2680	2680	0
407	20241010	133500	134450585	2680	2680	2680	2680	0
408	20241010	133400	134450585	2680	2680	2680	2680	0
409	20241010	133300	134450585	2680	2680	2680	2680	0
410	20241010	133200	134450585	2680	2680	2680	2680	0
411	20241010	133100	134450585	2680	2680	2680	2680	0
412	20241010	133000	134450585	2680	2680	2680	2680	0
413	20241010	132900	134450585	2680	2680	2680	2680	0
414	20241010	132800	134450585	2680	2680	2680	2680	0
415	20241010	132700	134450585	2680	2680	2680	2680	0
416	20241010	132600	134450585	2680	2680	2680	2680	0
417	20241010	132500	134450585	2680	2680	2680	2680	0
418	20241010	132400	134450585	2680	2675	2680	2675	111
419	20241010	132300	134153355	2680	2680	2680	2680	0
420	20241010	132200	134153355	2680	2680	2680	2680	0
421	20241010	132100	134153355	2680	2680	2680	2680	0
422	20241010	132000	134153355	2680	2670	2680	2670	751
423	20241010	131900	132148175	2680	2675	2680	2675	601
424	20241010	131800	130540495	2680	2680	2680	2680	0
425	20241010	131700	130540495	2680	2680	2680	2680	0
426	20241010	131600	130540495	2680	2665	2680	2665	39
427	20241010	131500	130436545	2680	2680	2680	2680	0
428	20241010	131400	130436545	2680	2680	2680	2680	0
429	20241010	131300	130436545	2680	2680	2680	2680	0
430	20241010	131200	130436545	2680	2680	2680	2680	0
431	20241010	131100	130436545	2680	2680	2680	2680	0
432	20241010	131000	130436545	2680	2680	2680	2680	1
433	20241010	130900	130433865	2670	2670	2670	2670	38
434	20241010	130800	130332405	2670	2670	2670	2670	0
435	20241010	130700	130332405	2670	2670	2670	2670	2
436	20241010	130600	130327065	2660	2660	2660	2660	0
437	20241010	130500	130327065	2660	2660	2660	2660	559
438	20241010	130400	128840125	2670	2670	2670	2670	0
439	20241010	130300	128840125	2670	2670	2670	2670	0
440	20241010	130200	128840125	2670	2660	2670	2660	3
441	20241010	130100	128832130	2675	2675	2675	2675	0
442	20241010	130000	128832130	2675	2675	2675	2675	0
443	20241010	125900	128832130	2675	2675	2675	2675	0
444	20241010	125800	128832130	2675	2675	2675	2675	0
445	20241010	125700	128832130	2675	2675	2675	2675	0
446	20241010	125600	128832130	2675	2675	2675	2675	0
447	20241010	125500	128832130	2675	2675	2675	2675	0
448	20241010	125400	128832130	2675	2660	2675	2660	17
449	20241010	125300	128786880	2675	2675	2675	2675	0
450	20241010	125200	128786880	2675	2675	2675	2675	0
451	20241010	125100	128786880	2675	2675	2675	2675	0
452	20241010	125000	128786880	2675	2675	2675	2675	0
453	20241010	124900	128786880	2675	2675	2675	2675	0
454	20241010	124800	128786880	2675	2675	2675	2675	1
455	20241010	124700	128784205	2670	2670	2670	2670	87
456	20241010	124600	128551915	2675	2675	2675	2675	0
457	20241010	124500	128551915	2675	2675	2675	2675	0
458	20241010	124400	128551915	2675	2675	2675	2675	0
459	20241010	124300	128551915	2675	2675	2675	2675	0
460	20241010	124200	128551915	2675	2675	2675	2675	0
461	20241010	124100	128551915	2675	2675	2675	2675	0
462	20241010	124000	128551915	2675	2675	2675	2675	1
463	20241010	123900	128549240	2660	2660	2660	2660	300
464	20241010	123800	127751240	2675	2675	2675	2675	3
465	20241010	123700	127743215	2680	2680	2680	2680	0
466	20241010	123600	127743215	2680	2680	2680	2680	0
467	20241010	123500	127743215	2680	2680	2680	2680	1
468	20241010	123400	127740535	2660	2660	2660	2660	1000
469	20241010	123300	125080535	2680	2680	2680	2680	0
470	20241010	123200	125080535	2680	2680	2680	2680	0
471	20241010	123100	125080535	2680	2680	2680	2680	0
472	20241010	123000	125080535	2680	2680	2680	2680	0
473	20241010	122900	125080535	2680	2680	2680	2680	0
474	20241010	122800	125080535	2680	2680	2680	2680	0
475	20241010	122700	125080535	2680	2680	2680	2680	0
476	20241010	122600	125080535	2680	2680	2680	2680	0
477	20241010	122500	125080535	2680	2680	2680	2680	0
478	20241010	122400	125080535	2680	2680	2680	2680	0
479	20241010	122300	125080535	2680	2680	2680	2680	0
480	20241010	122200	125080535	2680	2680	2680	2680	0
481	20241010	122100	125080535	2680	2680	2680	2680	0
482	20241010	122000	125080535	2680	2665	2680	2660	492
483	20241010	121900	123769890	2680	2680	2680	2680	0
484	20241010	121800	123769890	2680	2680	2680	2680	1
485	20241010	121700	123767210	2665	2665	2665	2665	37
486	20241010	121600	123668605	2680	2680	2680	2680	0
487	20241010	121500	123668605	2680	2680	2680	2680	0
488	20241010	121400	123668605	2680	2680	2680	2680	0
489	20241010	121300	123668605	2680	2680	2680	2680	0
490	20241010	121200	123668605	2680	2680	2680	2680	2
491	20241010	121100	123663245	2665	2665	2665	2665	573
492	20241010	121000	122136200	2685	2685	2685	2685	0
493	20241010	120900	122136200	2685	2685	2685	2685	0
494	20241010	120800	122136200	2685	2685	2685	2685	0
495	20241010	120700	122136200	2685	2685	2685	2685	0
496	20241010	120600	122136200	2685	2685	2685	2685	96
497	20241010	120500	121878440	2685	2685	2685	2685	0
498	20241010	120400	121878440	2685	2685	2685	2685	0
499	20241010	120300	121878440	2685	2685	2685	2685	0
500	20241010	120200	121878440	2685	2685	2685	2685	2
501	20241010	120100	121873070	2685	2680	2685	2680	198
502	20241010	120000	121342425	2685	2685	2685	2685	100
503	20241010	115900	121073925	2685	2685	2685	2685	257
504	20241010	115800	120383880	2680	2680	2680	2680	40
505	20241010	115700	120276680	2680	2680	2680	2680	322
506	20241010	115600	119413720	2680	2670	2680	2670	471
507	20241010	115500	118155820	2670	2670	2670	2670	0
508	20241010	115400	118155820	2670	2670	2670	2670	0
509	20241010	115300	118155820	2670	2670	2670	2670	0
510	20241010	115200	118155820	2670	2670	2670	2670	0
511	20241010	115100	118155820	2670	2670	2670	2670	0
512	20241010	115000	118155820	2670	2670	2670	2670	0
513	20241010	114900	118155820	2670	2670	2670	2670	0
514	20241010	114800	118155820	2670	2670	2670	2670	0
515	20241010	114700	118155820	2670	2670	2670	2670	0
516	20241010	114600	118155820	2670	2660	2670	2660	24
517	20241010	114500	118091855	2655	2655	2655	2655	0
518	20241010	114400	118091855	2655	2655	2655	2655	444
519	20241010	114300	116913035	2655	2655	2655	2655	1
520	20241010	114200	116910380	2670	2670	2670	2670	0
521	20241010	114100	116910380	2670	2670	2670	2670	0
522	20241010	114000	116910380	2670	2670	2670	2670	1
523	20241010	113900	116907710	2655	2655	2655	2655	83
524	20241010	113800	116687345	2665	2665	2665	2665	0
525	20241010	113700	116687345	2665	2665	2665	2665	0
526	20241010	113600	116687345	2665	2665	2665	2665	0
527	20241010	113500	116687345	2665	2660	2665	2650	1255
528	20241010	113400	113360225	2665	2665	2665	2665	0
529	20241010	113300	113360225	2665	2665	2665	2665	0
530	20241010	113200	113360225	2665	2655	2665	2655	102
531	20241010	113100	113089395	2670	2670	2670	2670	0
532	20241010	113000	113089395	2670	2670	2670	2670	0
533	20241010	112900	113089395	2670	2670	2670	2670	0
534	20241010	112800	113089395	2670	2670	2670	2670	0
535	20241010	112700	113089395	2670	2670	2670	2670	0
536	20241010	112600	113089395	2670	2670	2670	2670	0
537	20241010	112500	113089395	2670	2670	2670	2670	0
538	20241010	112400	113089395	2670	2670	2670	2670	0
539	20241010	112300	113089395	2670	2670	2670	2670	0
540	20241010	112200	113089395	2670	2665	2670	2665	35
541	20241010	112100	112996110	2670	2670	2670	2670	0
542	20241010	112000	112996110	2670	2670	2670	2670	0
543	20241010	111900	112996110	2670	2670	2670	2670	0
544	20241010	111800	112996110	2670	2670	2670	2670	0
545	20241010	111700	112996110	2670	2670	2670	2670	0
546	20241010	111600	112996110	2670	2670	2670	2670	0
547	20241010	111500	112996110	2670	2670	2670	2670	0
548	20241010	111400	112996110	2670	2670	2670	2670	0
549	20241010	111300	112996110	2670	2670	2670	2670	0
550	20241010	111200	112996110	2670	2670	2670	2670	0
551	20241010	111100	112996110	2670	2670	2670	2670	0
552	20241010	111000	112996110	2670	2670	2670	2670	0
553	20241010	110900	112996110	2670	2670	2670	2670	0
554	20241010	110800	112996110	2670	2670	2670	2670	0
555	20241010	110700	112996110	2670	2670	2670	2670	2
556	20241010	110600	112990770	2660	2660	2660	2660	0
557	20241010	110500	112990770	2660	2670	2675	2660	73
558	20241010	110400	112796075	2660	2660	2660	2660	78
559	20241010	110300	112588595	2650	2650	2650	2650	0
560	20241010	110200	112588595	2650	2660	2660	2650	1000
561	20241010	110100	109935230	2670	2670	2670	2670	0
562	20241010	110000	109935230	2670	2670	2670	2670	0
563	20241010	105900	109935230	2670	2670	2670	2670	0
564	20241010	105800	109935230	2670	2670	2670	2670	0
565	20241010	105700	109935230	2670	2670	2670	2670	2
566	20241010	105600	109929890	2670	2670	2670	2670	0
567	20241010	105500	109929890	2670	2670	2670	2670	0
568	20241010	105400	109929890	2670	2670	2670	2670	0
569	20241010	105300	109929890	2670	2670	2670	2670	0
570	20241010	105200	109929890	2670	2670	2670	2670	2
571	20241010	105100	109924550	2670	2670	2670	2670	0
572	20241010	105000	109924550	2670	2670	2670	2670	0
573	20241010	104900	109924550	2670	2670	2670	2670	0
574	20241010	104800	109924550	2670	2670	2670	2670	2
575	20241010	104700	109919210	2670	2670	2670	2670	0
576	20241010	104600	109919210	2670	2660	2670	2660	12
577	20241010	104500	109887280	2670	2670	2670	2670	0
578	20241010	104400	109887280	2670	2670	2670	2670	2
579	20241010	104300	109881940	2670	2670	2670	2670	0
580	20241010	104200	109881940	2670	2670	2670	2670	0
581	20241010	104100	109881940	2670	2670	2670	2670	0
582	20241010	104000	109881940	2670	2670	2670	2670	0
583	20241010	103900	109881940	2670	2670	2670	2670	0
584	20241010	103800	109881940	2670	2670	2670	2670	0
585	20241010	103700	109881940	2670	2670	2670	2670	0
586	20241010	103600	109881940	2670	2670	2670	2670	0
587	20241010	103500	109881940	2670	2670	2670	2670	0
588	20241010	103400	109881940	2670	2670	2670	2670	2
589	20241010	103300	109876600	2670	2670	2670	2670	0
590	20241010	103200	109876600	2670	2670	2670	2670	0
591	20241010	103100	109876600	2670	2670	2670	2670	0
592	20241010	103000	109876600	2670	2670	2670	2670	0
593	20241010	102900	109876600	2670	2670	2670	2670	0
594	20241010	102800	109876600	2670	2670	2670	2670	0
595	20241010	102700	109876600	2670	2670	2670	2670	0
596	20241010	102600	109876600	2670	2670	2670	2670	0
597	20241010	102500	109876600	2670	2670	2670	2670	0
598	20241010	102400	109876600	2670	2670	2670	2670	0
599	20241010	102300	109876600	2670	2670	2670	2670	0
600	20241010	102200	109876600	2670	2670	2670	2670	0
601	20241010	102100	109876600	2670	2670	2670	2670	0
602	20241010	102000	109876600	2670	2670	2670	2670	0
603	20241010	101900	109876600	2670	2670	2670	2670	0
604	20241010	101800	109876600	2670	2670	2670	2670	0
605	20241010	101700	109876600	2670	2670	2670	2670	0
606	20241010	101600	109876600	2670	2670	2670	2670	4
607	20241010	101500	109865920	2660	2660	2660	2660	59
608	20241010	101400	109708980	2665	2665	2665	2665	0
609	20241010	101300	109708980	2665	2665	2665	2665	0
610	20241010	101200	109708980	2665	2665	2665	2665	0
611	20241010	101100	109708980	2665	2665	2665	2665	0
612	20241010	101000	109708980	2665	2665	2665	2665	80
613	20241010	100900	109495780	2665	2665	2665	2665	0
614	20241010	100800	109495780	2665	2665	2665	2665	0
615	20241010	100700	109495780	2665	2665	2665	2665	16
616	20241010	100600	109453140	2665	2665	2665	2665	0
617	20241010	100500	109453140	2665	2665	2665	2665	60
618	20241010	100400	109293240	2665	2665	2665	2665	0
619	20241010	100300	109293240	2665	2665	2665	2665	0
620	20241010	100200	109293240	2665	2665	2665	2665	328
621	20241010	100100	108419120	2665	2675	2675	2665	273
622	20241010	100000	107690275	2675	2675	2675	2675	0
623	20241010	095900	107690275	2675	2675	2675	2675	0
624	20241010	095800	107690275	2675	2670	2675	2670	34
625	20241010	095700	107599465	2670	2670	2670	2670	34
626	20241010	095600	107508685	2680	2680	2680	2680	0
627	20241010	095500	107508685	2680	2680	2680	2680	10
628	20241010	095400	107481885	2680	2680	2680	2680	0
629	20241010	095300	107481885	2680	2680	2680	2680	1
630	20241010	095200	107479205	2670	2670	2670	2670	11
631	20241010	095100	107449835	2680	2675	2680	2675	8
632	20241010	095000	107428430	2680	2680	2680	2680	0
633	20241010	094900	107428430	2680	2680	2680	2680	111
634	20241010	094800	107130950	2680	2680	2680	2680	0
635	20241010	094700	107130950	2680	2680	2680	2680	0
636	20241010	094600	107130950	2680	2680	2680	2680	0
637	20241010	094500	107130950	2680	2680	2680	2680	0
638	20241010	094400	107130950	2680	2680	2680	2680	109
639	20241010	094300	106838830	2680	2680	2680	2680	385
640	20241010	094200	105807030	2680	2675	2680	2675	99
641	20241010	094100	105542200	2675	2675	2675	2675	0
642	20241010	094000	105542200	2675	2675	2675	2675	0
643	20241010	093900	105542200	2675	2665	2675	2665	373
644	20241010	093800	104547575	2665	2665	2665	2665	1
645	20241010	093700	104544910	2650	2650	2650	2650	3
646	20241010	093600	104536960	2650	2650	2650	2650	0
647	20241010	093500	104536960	2650	2650	2650	2650	1
648	20241010	093400	104534310	2650	2650	2650	2650	1296
649	20241010	093300	101099910	2650	2650	2650	2650	69
650	20241010	093200	100917060	2645	2665	2665	2645	2
651	20241010	093100	100911750	2660	2650	2660	2645	698
652	20241010	093000	99064890	2645	2650	2650	2645	257
653	20241010	092900	98384495	2675	2675	2675	2675	0
654	20241010	092800	98384495	2675	2675	2675	2675	0
655	20241010	092700	98384495	2675	2675	2675	2675	0
656	20241010	092600	98384495	2675	2675	2675	2675	0
657	20241010	092500	98384495	2675	2675	2675	2675	0
658	20241010	092400	98384495	2675	2675	2675	2675	0
659	20241010	092300	98384495	2675	2675	2675	2675	0
660	20241010	092200	98384495	2675	2670	2675	2650	871
661	20241010	092100	96072550	2670	2655	2670	2655	11
662	20241010	092000	96043195	2675	2675	2675	2670	32
663	20241010	091900	95957670	2655	2675	2675	2655	450
664	20241010	091800	94761420	2675	2660	2680	2655	33
665	20241010	091700	94673595	2660	2660	2660	2655	454
666	20241010	091600	93465975	2660	2680	2680	2655	124
667	20241010	091500	93136580	2660	2680	2685	2655	11265
668	20241010	091400	63112740	2685	2700	2700	2685	430
669	20241010	091300	61955475	2700	2705	2705	2700	2435
670	20241010	091200	55368950	2710	2710	2710	2710	0
671	20241010	091100	55368950	2710	2705	2710	2705	14
672	20241010	091000	55331065	2705	2705	2705	2705	0
673	20241010	090900	55331065	2705	2705	2705	2705	4
674	20241010	090800	55320245	2705	2720	2725	2705	1597
675	20241010	090700	50991450	2715	2705	2715	2705	1080
676	20241010	090600	48065160	2705	2690	2705	2690	682
677	20241010	090500	46224325	2690	2680	2690	2680	1403
678	20241010	090400	42460130	2680	2680	2685	2680	587
679	20241010	090300	40886275	2680	2680	2680	2665	2311
680	20241010	090200	34718025	2675	2675	2675	2675	14
681	20241010	090100	34680575	2675	2680	2680	2670	1886
682	20241010	090000	29636315	2680	2685	2690	2680	11038