KissMeData/013310/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190200	189277865	2950	2950	2950	2950	2913
3	20241008	190100	189277865	2950	2950	2950	2950	0
4	20241008	190000	189277865	2950	2950	2950	2950	0
5	20241008	185900	189277865	2950	2950	2950	2950	0
6	20241008	185800	189277865	2950	2950	2950	2950	0
7	20241008	185700	189277865	2950	2950	2950	2950	0
8	20241008	185600	189277865	2950	2950	2950	2950	0
9	20241008	185500	189277865	2950	2950	2950	2950	0
10	20241008	185400	189277865	2950	2950	2950	2950	0
11	20241008	185300	189277865	2950	2950	2950	2950	0
12	20241008	185200	189277865	2950	2950	2950	2950	0
13	20241008	185100	189277865	2950	2950	2950	2950	0
14	20241008	185000	189277865	2950	2950	2950	2950	0
15	20241008	184900	189277865	2950	2950	2950	2950	0
16	20241008	184800	189277865	2950	2950	2950	2950	0
17	20241008	184700	189277865	2950	2950	2950	2950	0
18	20241008	184600	189277865	2950	2950	2950	2950	0
19	20241008	184500	189277865	2950	2950	2950	2950	0
20	20241008	184400	189277865	2950	2950	2950	2950	0
21	20241008	184300	189277865	2950	2950	2950	2950	0
22	20241008	184200	189277865	2950	2950	2950	2950	0
23	20241008	184100	189277865	2950	2950	2950	2950	0
24	20241008	184000	189277865	2950	2950	2950	2950	0
25	20241008	183900	189277865	2950	2950	2950	2950	0
26	20241008	183800	189277865	2950	2950	2950	2950	0
27	20241008	183700	189277865	2950	2950	2950	2950	0
28	20241008	183600	189277865	2950	2950	2950	2950	0
29	20241008	183500	189277865	2950	2950	2950	2950	0
30	20241008	183400	189277865	2950	2950	2950	2950	0
31	20241008	183300	189277865	2950	2950	2950	2950	0
32	20241008	183200	189277865	2950	2950	2950	2950	2913
33	20241008	183100	189277865	2950	2950	2950	2950	0
34	20241008	183000	189277865	2950	2950	2950	2950	0
35	20241008	182900	189277865	2950	2950	2950	2950	0
36	20241008	182800	189277865	2950	2950	2950	2950	0
37	20241008	182700	189277865	2950	2950	2950	2950	0
38	20241008	182600	189277865	2950	2950	2950	2950	0
39	20241008	182500	189277865	2950	2950	2950	2950	0
40	20241008	182400	189277865	2950	2950	2950	2950	0
41	20241008	182300	189277865	2950	2950	2950	2950	0
42	20241008	182200	189277865	2950	2950	2950	2950	0
43	20241008	182100	189277865	2950	2950	2950	2950	0
44	20241008	182000	189277865	2950	2950	2950	2950	0
45	20241008	181900	189277865	2950	2950	2950	2950	0
46	20241008	181800	189277865	2950	2950	2950	2950	0
47	20241008	181700	189277865	2950	2950	2950	2950	0
48	20241008	181600	189277865	2950	2950	2950	2950	0
49	20241008	181500	189277865	2950	2950	2950	2950	0
50	20241008	181400	189277865	2950	2950	2950	2950	0
51	20241008	181300	189277865	2950	2950	2950	2950	0
52	20241008	181200	189277865	2950	2950	2950	2950	0
53	20241008	181100	189277865	2950	2950	2950	2950	0
54	20241008	181000	189277865	2950	2950	2950	2950	0
55	20241008	180900	189277865	2950	2950	2950	2950	0
56	20241008	180800	189277865	2950	2950	2950	2950	0
57	20241008	180700	189277865	2950	2950	2950	2950	0
58	20241008	180600	189277865	2950	2950	2950	2950	0
59	20241008	180500	189277865	2950	2950	2950	2950	0
60	20241008	180400	189277865	2950	2950	2950	2950	0
61	20241008	180300	189277865	2950	2950	2950	2950	0
62	20241008	180200	189277865	2950	2950	2950	2950	2913
63	20241008	180100	189277865	2950	2950	2950	2950	0
64	20241008	180000	189277865	2950	2950	2950	2950	0
65	20241008	175900	189277865	2950	2950	2950	2950	0
66	20241008	175800	189277865	2950	2950	2950	2950	0
67	20241008	175700	189277865	2950	2950	2950	2950	0
68	20241008	175600	189277865	2950	2950	2950	2950	0
69	20241008	175500	189277865	2950	2950	2950	2950	0
70	20241008	175400	189277865	2950	2950	2950	2950	0
71	20241008	175300	189277865	2950	2950	2950	2950	0
72	20241008	175200	189277865	2950	2950	2950	2950	0
73	20241008	175100	189277865	2950	2950	2950	2950	0
74	20241008	175000	189277865	2950	2950	2950	2950	0
75	20241008	174900	189277865	2950	2950	2950	2950	0
76	20241008	174800	189277865	2950	2950	2950	2950	0
77	20241008	174700	189277865	2950	2950	2950	2950	0
78	20241008	174600	189277865	2950	2950	2950	2950	0
79	20241008	174500	189277865	2950	2950	2950	2950	0
80	20241008	174400	189277865	2950	2950	2950	2950	0
81	20241008	174300	189277865	2950	2950	2950	2950	0
82	20241008	174200	189277865	2950	2950	2950	2950	0
83	20241008	174100	189277865	2950	2950	2950	2950	0
84	20241008	174000	189277865	2950	2950	2950	2950	0
85	20241008	173900	189277865	2950	2950	2950	2950	0
86	20241008	173800	189277865	2950	2950	2950	2950	0
87	20241008	173700	189277865	2950	2950	2950	2950	0
88	20241008	173600	189277865	2950	2950	2950	2950	0
89	20241008	173500	189277865	2950	2950	2950	2950	0
90	20241008	173400	189277865	2950	2950	2950	2950	0
91	20241008	173300	189277865	2950	2950	2950	2950	0
92	20241008	173200	189277865	2950	2950	2950	2950	2913
93	20241008	173100	189277865	2950	2950	2950	2950	0
94	20241008	173000	189277865	2950	2950	2950	2950	0
95	20241008	172900	189277865	2950	2950	2950	2950	0
96	20241008	172800	189277865	2950	2950	2950	2950	0
97	20241008	172700	189277865	2950	2950	2950	2950	0
98	20241008	172600	189277865	2950	2950	2950	2950	0
99	20241008	172500	189277865	2950	2950	2950	2950	0
100	20241008	172400	189277865	2950	2950	2950	2950	0
101	20241008	172300	189277865	2950	2950	2950	2950	0
102	20241008	172200	189277865	2950	2950	2950	2950	0
103	20241008	172100	189277865	2950	2950	2950	2950	0
104	20241008	172000	189277865	2950	2950	2950	2950	0
105	20241008	171900	189277865	2950	2950	2950	2950	0
106	20241008	171800	189277865	2950	2950	2950	2950	0
107	20241008	171700	189277865	2950	2950	2950	2950	0
108	20241008	171600	189277865	2950	2950	2950	2950	0
109	20241008	171500	189277865	2950	2950	2950	2950	0
110	20241008	171400	189277865	2950	2950	2950	2950	0
111	20241008	171300	189277865	2950	2950	2950	2950	0
112	20241008	171200	189277865	2950	2950	2950	2950	0
113	20241008	171100	189277865	2950	2950	2950	2950	0
114	20241008	171000	189277865	2950	2950	2950	2950	0
115	20241008	170900	189277865	2950	2950	2950	2950	0
116	20241008	170800	189277865	2950	2950	2950	2950	0
117	20241008	170700	189277865	2950	2950	2950	2950	0
118	20241008	170600	189277865	2950	2950	2950	2950	0
119	20241008	170500	189277865	2950	2950	2950	2950	0
120	20241008	170400	189277865	2950	2950	2950	2950	0
121	20241008	170300	189277865	2950	2950	2950	2950	0
122	20241008	170200	189277865	2950	2950	2950	2950	2913
123	20241008	170100	189277865	2950	2950	2950	2950	0
124	20241008	170000	189277865	2950	2950	2950	2950	0
125	20241008	165900	189277865	2950	2950	2950	2950	0
126	20241008	165800	189277865	2950	2950	2950	2950	0
127	20241008	165700	189277865	2950	2950	2950	2950	0
128	20241008	165600	189277865	2950	2950	2950	2950	0
129	20241008	165500	189277865	2950	2950	2950	2950	0
130	20241008	165400	189277865	2950	2950	2950	2950	0
131	20241008	165300	189277865	2950	2950	2950	2950	0
132	20241008	165200	189277865	2950	2950	2950	2950	0
133	20241008	165100	189277865	2950	2950	2950	2950	0
134	20241008	165000	189277865	2950	2950	2950	2950	0
135	20241008	164900	189277865	2950	2950	2950	2950	0
136	20241008	164800	189277865	2950	2950	2950	2950	0
137	20241008	164700	189277865	2950	2950	2950	2950	0
138	20241008	164600	189277865	2950	2950	2950	2950	0
139	20241008	164500	189277865	2950	2950	2950	2950	0
140	20241008	164400	189277865	2950	2950	2950	2950	0
141	20241008	164300	189277865	2950	2950	2950	2950	0
142	20241008	164200	189277865	2950	2950	2950	2950	0
143	20241008	164100	189277865	2950	2950	2950	2950	0
144	20241008	164000	189277865	2950	2950	2950	2950	0
145	20241008	163900	189277865	2950	2950	2950	2950	0
146	20241008	163800	189277865	2950	2950	2950	2950	0
147	20241008	163700	189277865	2950	2950	2950	2950	0
148	20241008	163600	189277865	2950	2950	2950	2950	0
149	20241008	163500	189277865	2950	2950	2950	2950	0
150	20241008	163400	189277865	2950	2950	2950	2950	0
151	20241008	163300	189277865	2950	2950	2950	2950	0
152	20241008	163200	189277865	2950	2950	2950	2950	2913
153	20241008	163100	189277865	2950	2950	2950	2950	0
154	20241008	163000	189277865	2950	2950	2950	2950	0
155	20241008	162900	189277865	2950	2950	2950	2950	0
156	20241008	162800	189277865	2950	2950	2950	2950	0
157	20241008	162700	189277865	2950	2950	2950	2950	0
158	20241008	162600	189277865	2950	2950	2950	2950	0
159	20241008	162500	189277865	2950	2950	2950	2950	0
160	20241008	162400	189277865	2950	2950	2950	2950	0
161	20241008	162300	189277865	2950	2950	2950	2950	0
162	20241008	162200	189277865	2950	2950	2950	2950	0
163	20241008	162100	189277865	2950	2950	2950	2950	0
164	20241008	162000	189277865	2950	2950	2950	2950	0
165	20241008	161900	189277865	2950	2950	2950	2950	0
166	20241008	161800	189277865	2950	2950	2950	2950	0
167	20241008	161700	189277865	2950	2950	2950	2950	0
168	20241008	161600	189277865	2950	2950	2950	2950	0
169	20241008	161500	189277865	2950	2950	2950	2950	0
170	20241008	161400	189277865	2950	2950	2950	2950	0
171	20241008	161300	189277865	2950	2950	2950	2950	0
172	20241008	161200	189277865	2950	2950	2950	2950	0
173	20241008	161100	189277865	2950	2950	2950	2950	0
174	20241008	161000	189277865	2950	2950	2950	2950	0
175	20241008	160900	189277865	2950	2950	2950	2950	0
176	20241008	160800	189277865	2950	2950	2950	2950	0
177	20241008	160700	189277865	2950	2950	2950	2950	0
178	20241008	160600	189277865	2950	2950	2950	2950	0
179	20241008	160500	189277865	2950	2950	2950	2950	0
180	20241008	160400	189277865	2950	2950	2950	2950	0
181	20241008	160300	189277865	2950	2950	2950	2950	0
182	20241008	160200	189277865	2950	2950	2950	2950	2913
183	20241008	160100	189277865	2950	2950	2950	2950	0
184	20241008	160000	189277865	2950	2950	2950	2950	0
185	20241008	155900	189277865	2950	2950	2950	2950	0
186	20241008	155800	189277865	2950	2950	2950	2950	0
187	20241008	155700	189277865	2950	2950	2950	2950	0
188	20241008	155600	189277865	2950	2950	2950	2950	0
189	20241008	155500	189277865	2950	2950	2950	2950	0
190	20241008	155400	189277865	2950	2950	2950	2950	0
191	20241008	155300	189277865	2950	2950	2950	2950	0
192	20241008	155200	189277865	2950	2950	2950	2950	0
193	20241008	155100	189277865	2950	2950	2950	2950	0
194	20241008	155000	189277865	2950	2950	2950	2950	0
195	20241008	154900	189277865	2950	2950	2950	2950	0
196	20241008	154800	189277865	2950	2950	2950	2950	0
197	20241008	154700	189277865	2950	2950	2950	2950	0
198	20241008	154600	189277865	2950	2950	2950	2950	0
199	20241008	154500	189277865	2950	2950	2950	2950	0
200	20241008	154400	189277865	2950	2950	2950	2950	0
201	20241008	154300	189277865	2950	2950	2950	2950	0
202	20241008	154200	189277865	2950	2950	2950	2950	0
203	20241008	154100	189277865	2950	2950	2950	2950	0
204	20241008	154000	189277865	2950	2950	2950	2950	0
205	20241008	153900	189277865	2950	2950	2950	2950	0
206	20241008	153800	189277865	2950	2950	2950	2950	0
207	20241008	153700	189277865	2950	2950	2950	2950	0
208	20241008	153600	189277865	2950	2950	2950	2950	0
209	20241008	153500	189277865	2950	2950	2950	2950	0
210	20241008	153400	189277865	2950	2950	2950	2950	0
211	20241008	153300	189277865	2950	2950	2950	2950	0
212	20241008	153200	189277865	2950	2950	2950	2950	2913
213	20241008	153100	189277865	2950	2950	2950	2950	0
214	20241008	153000	189277865	2950	2950	2950	2950	2913
215	20241008	152900	180684515	2940	2940	2940	2940	0
216	20241008	152800	180684515	2940	2940	2940	2940	0
217	20241008	152700	180684515	2940	2940	2940	2940	0
218	20241008	152600	180684515	2940	2940	2940	2940	0
219	20241008	152500	180684515	2940	2940	2940	2940	0
220	20241008	152400	180684515	2940	2940	2940	2940	0
221	20241008	152300	180684515	2940	2940	2940	2940	0
222	20241008	152200	180684515	2940	2940	2940	2940	0
223	20241008	152100	180684515	2940	2940	2940	2940	0
224	20241008	152000	180684515	2940	2940	2940	2940	0
225	20241008	151900	180684515	2940	2940	2940	2940	52
226	20241008	151800	180531635	2940	2940	2940	2940	36
227	20241008	151700	180425795	2950	2950	2950	2950	0
228	20241008	151600	180425795	2950	2950	2950	2950	4001
229	20241008	151500	168622845	2945	2950	2950	2945	192
230	20241008	151400	168056455	2950	2950	2950	2950	0
231	20241008	151300	168056455	2950	2945	2950	2945	1589
232	20241008	151200	163373005	2945	2945	2945	2945	13
233	20241008	151100	163334720	2945	2945	2945	2945	0
234	20241008	151000	163334720	2945	2945	2945	2940	333
235	20241008	150900	162355185	2945	2945	2945	2945	62
236	20241008	150800	162172595	2945	2945	2945	2945	12
237	20241008	150700	162137255	2945	2945	2945	2945	50
238	20241008	150600	161990005	2945	2945	2945	2945	10
239	20241008	150500	161960555	2945	2945	2945	2945	0
240	20241008	150400	161960555	2945	2945	2945	2945	0
241	20241008	150300	161960555	2945	2945	2945	2945	0
242	20241008	150200	161960555	2945	2945	2945	2945	0
243	20241008	150100	161960555	2945	2945	2945	2945	0
244	20241008	150000	161960555	2945	2945	2945	2945	0
245	20241008	145900	161960555	2945	2945	2945	2945	0
246	20241008	145800	161960555	2945	2945	2945	2945	1
247	20241008	145700	161957610	2940	2940	2940	2940	92
248	20241008	145600	161687130	2940	2940	2940	2940	0
249	20241008	145500	161687130	2940	2940	2940	2940	0
250	20241008	145400	161687130	2940	2940	2940	2940	0
251	20241008	145300	161687130	2940	2940	2940	2940	0
252	20241008	145200	161687130	2940	2940	2940	2940	0
253	20241008	145100	161687130	2940	2940	2940	2940	0
254	20241008	145000	161687130	2940	2940	2940	2940	0
255	20241008	144900	161687130	2940	2940	2940	2940	5
256	20241008	144800	161672430	2940	2940	2940	2940	0
257	20241008	144700	161672430	2940	2940	2940	2940	0
258	20241008	144600	161672430	2940	2940	2940	2940	0
259	20241008	144500	161672430	2940	2940	2940	2940	0
260	20241008	144400	161672430	2940	2940	2940	2935	76
261	20241008	144300	161448995	2940	2945	2945	2940	61
262	20241008	144200	161269455	2950	2950	2950	2950	0
263	20241008	144100	161269455	2950	2950	2950	2950	0
264	20241008	144000	161269455	2950	2950	2950	2950	0
265	20241008	143900	161269455	2950	2950	2950	2950	0
266	20241008	143800	161269455	2950	2950	2950	2950	0
267	20241008	143700	161269455	2950	2950	2950	2950	1
268	20241008	143600	161266505	2950	2940	2955	2920	13863
269	20241008	143500	120641285	2950	2950	2950	2950	0
270	20241008	143400	120641285	2950	2950	2950	2950	0
271	20241008	143300	120641285	2950	2950	2950	2950	339
272	20241008	143200	119641235	2950	2950	2950	2945	1006
273	20241008	143100	116674535	2940	2940	2940	2940	0
274	20241008	143000	116674535	2940	2940	2940	2940	0
275	20241008	142900	116674535	2940	2940	2940	2940	0
276	20241008	142800	116674535	2940	2940	2940	2940	0
277	20241008	142700	116674535	2940	2940	2940	2940	0
278	20241008	142600	116674535	2940	2940	2940	2940	0
279	20241008	142500	116674535	2940	2940	2940	2940	0
280	20241008	142400	116674535	2940	2940	2940	2940	0
281	20241008	142300	116674535	2940	2950	2950	2940	400
282	20241008	142200	115495775	2950	2950	2950	2950	0
283	20241008	142100	115495775	2950	2950	2950	2950	0
284	20241008	142000	115495775	2950	2950	2950	2950	0
285	20241008	141900	115495775	2950	2950	2950	2950	10
286	20241008	141800	115466275	2955	2955	2955	2955	0
287	20241008	141700	115466275	2955	2955	2955	2955	0
288	20241008	141600	115466275	2955	2955	2955	2955	0
289	20241008	141500	115466275	2955	2955	2955	2955	0
290	20241008	141400	115466275	2955	2955	2955	2955	0
291	20241008	141300	115466275	2955	2955	2955	2955	1
292	20241008	141200	115463320	2960	2960	2960	2960	0
293	20241008	141100	115463320	2960	2960	2960	2960	0
294	20241008	141000	115463320	2960	2960	2960	2960	0
295	20241008	140900	115463320	2960	2960	2960	2960	0
296	20241008	140800	115463320	2960	2960	2960	2960	0
297	20241008	140700	115463320	2960	2960	2960	2960	0
298	20241008	140600	115463320	2960	2960	2960	2960	0
299	20241008	140500	115463320	2960	2960	2960	2960	0
300	20241008	140400	115463320	2960	2960	2960	2960	0
301	20241008	140300	115463320	2960	2960	2960	2960	0
302	20241008	140200	115463320	2960	2960	2960	2960	0
303	20241008	140100	115463320	2960	2960	2960	2960	0
304	20241008	140000	115463320	2960	2960	2960	2960	0
305	20241008	135900	115463320	2960	2950	2960	2950	51
306	20241008	135800	115312860	2960	2960	2960	2960	0
307	20241008	135700	115312860	2960	2960	2960	2960	0
308	20241008	135600	115312860	2960	2960	2960	2960	0
309	20241008	135500	115312860	2960	2960	2960	2960	0
310	20241008	135400	115312860	2960	2960	2960	2960	0
311	20241008	135300	115312860	2960	2960	2960	2960	0
312	20241008	135200	115312860	2960	2960	2960	2960	0
313	20241008	135100	115312860	2960	2960	2960	2960	0
314	20241008	135000	115312860	2960	2960	2960	2960	1
315	20241008	134900	115309900	2960	2960	2960	2960	0
316	20241008	134800	115309900	2960	2960	2960	2960	1
317	20241008	134700	115306940	2950	2950	2950	2950	300
318	20241008	134600	114421940	2960	2960	2960	2960	0
319	20241008	134500	114421940	2960	2960	2960	2960	0
320	20241008	134400	114421940	2960	2960	2960	2960	1
321	20241008	134300	114418980	2950	2950	2950	2950	889
322	20241008	134200	111796430	2960	2950	2960	2950	107
323	20241008	134100	111480710	2950	2950	2950	2950	0
324	20241008	134000	111480710	2950	2955	2955	2950	200
325	20241008	133900	110890105	2960	2960	2960	2960	100
326	20241008	133800	110594105	2960	2960	2960	2960	1
327	20241008	133700	110591145	2960	2960	2960	2960	0
328	20241008	133600	110591145	2960	2960	2960	2960	0
329	20241008	133500	110591145	2960	2960	2960	2960	0
330	20241008	133400	110591145	2960	2960	2960	2960	0
331	20241008	133300	110591145	2960	2960	2960	2960	0
332	20241008	133200	110591145	2960	2960	2960	2960	0
333	20241008	133100	110591145	2960	2960	2960	2960	0
334	20241008	133000	110591145	2960	2960	2960	2960	3
335	20241008	132900	110582265	2960	2960	2960	2960	0
336	20241008	132800	110582265	2960	2955	2960	2955	130
337	20241008	132700	110198100	2955	2955	2955	2955	0
338	20241008	132600	110198100	2955	2955	2955	2955	0
339	20241008	132500	110198100	2955	2955	2955	2955	0
340	20241008	132400	110198100	2955	2955	2955	2955	0
341	20241008	132300	110198100	2955	2955	2955	2955	0
342	20241008	132200	110198100	2955	2955	2955	2955	0
343	20241008	132100	110198100	2955	2955	2955	2955	5
344	20241008	132000	110183325	2955	2955	2955	2955	40
345	20241008	131900	110065125	2955	2955	2955	2955	1021
346	20241008	131800	107048070	2955	2955	2955	2955	0
347	20241008	131700	107048070	2955	2955	2955	2955	0
348	20241008	131600	107048070	2955	2955	2955	2955	0
349	20241008	131500	107048070	2955	2955	2955	2955	0
350	20241008	131400	107048070	2955	2955	2955	2955	0
351	20241008	131300	107048070	2955	2955	2955	2955	0
352	20241008	131200	107048070	2955	2955	2955	2955	0
353	20241008	131100	107048070	2955	2955	2955	2955	0
354	20241008	131000	107048070	2955	2955	2955	2955	0
355	20241008	130900	107048070	2955	2955	2955	2955	0
356	20241008	130800	107048070	2955	2955	2955	2955	0
357	20241008	130700	107048070	2955	2955	2955	2955	0
358	20241008	130600	107048070	2955	2955	2955	2955	0
359	20241008	130500	107048070	2955	2955	2955	2955	0
360	20241008	130400	107048070	2955	2955	2955	2955	0
361	20241008	130300	107048070	2955	2955	2955	2955	0
362	20241008	130200	107048070	2955	2955	2955	2955	0
363	20241008	130100	107048070	2955	2955	2955	2955	0
364	20241008	130000	107048070	2955	2955	2955	2955	0
365	20241008	125900	107048070	2955	2955	2955	2955	0
366	20241008	125800	107048070	2955	2950	2955	2950	3
367	20241008	125700	107039210	2955	2955	2955	2955	0
368	20241008	125600	107039210	2955	2955	2955	2955	1
369	20241008	125500	107036255	2950	2950	2950	2950	0
370	20241008	125400	107036255	2950	2950	2950	2950	113
371	20241008	125300	106702905	2955	2955	2955	2955	0
372	20241008	125200	106702905	2955	2955	2955	2955	0
373	20241008	125100	106702905	2955	2955	2955	2955	2
374	20241008	125000	106696995	2955	2955	2955	2955	0
375	20241008	124900	106696995	2955	2955	2955	2955	0
376	20241008	124800	106696995	2955	2955	2955	2955	112
377	20241008	124700	106366035	2955	2955	2955	2955	0
378	20241008	124600	106366035	2955	2955	2955	2955	1
379	20241008	124500	106363080	2955	2955	2955	2955	0
380	20241008	124400	106363080	2955	2950	2955	2950	5
381	20241008	124300	106348325	2945	2945	2945	2945	0
382	20241008	124200	106348325	2945	2950	2950	2945	228
383	20241008	124100	105676475	2950	2950	2950	2950	0
384	20241008	124000	105676475	2950	2950	2950	2950	0
385	20241008	123900	105676475	2950	2950	2950	2950	22
386	20241008	123800	105611575	2955	2955	2955	2955	0
387	20241008	123700	105611575	2955	2955	2955	2955	0
388	20241008	123600	105611575	2955	2955	2955	2955	0
389	20241008	123500	105611575	2955	2955	2955	2955	50
390	20241008	123400	105463825	2955	2955	2955	2955	0
391	20241008	123300	105463825	2955	2955	2955	2955	0
392	20241008	123200	105463825	2955	2955	2955	2955	0
393	20241008	123100	105463825	2955	2955	2955	2955	0
394	20241008	123000	105463825	2955	2955	2955	2955	0
395	20241008	122900	105463825	2955	2950	2955	2950	10
396	20241008	122800	105434310	2950	2955	2955	2950	94
397	20241008	122700	105157005	2950	2950	2950	2950	400
398	20241008	122600	103977005	2955	2955	2955	2955	0
399	20241008	122500	103977005	2955	2955	2955	2955	63
400	20241008	122400	103790840	2955	2955	2955	2955	0
401	20241008	122300	103790840	2955	2955	2955	2955	0
402	20241008	122200	103790840	2955	2950	2955	2950	101
403	20241008	122100	103492885	2955	2955	2955	2955	1
404	20241008	122000	103489930	2950	2950	2950	2950	100
405	20241008	121900	103194930	2950	2950	2950	2950	0
406	20241008	121800	103194930	2950	2950	2950	2950	307
407	20241008	121700	102289280	2950	2950	2950	2950	0
408	20241008	121600	102289280	2950	2950	2950	2950	0
409	20241008	121500	102289280	2950	2950	2950	2950	50
410	20241008	121400	102141780	2950	2950	2950	2950	0
411	20241008	121300	102141780	2950	2950	2950	2950	0
412	20241008	121200	102141780	2950	2950	2950	2950	0
413	20241008	121100	102141780	2950	2950	2950	2950	0
414	20241008	121000	102141780	2950	2950	2950	2950	3
415	20241008	120900	102132930	2950	2950	2950	2950	31
416	20241008	120800	102041480	2950	2950	2950	2950	0
417	20241008	120700	102041480	2950	2950	2950	2950	100
418	20241008	120600	101746480	2950	2950	2950	2950	0
419	20241008	120500	101746480	2950	2950	2950	2950	0
420	20241008	120400	101746480	2950	2950	2950	2950	105
421	20241008	120300	101436730	2950	2950	2950	2950	0
422	20241008	120200	101436730	2950	2950	2950	2950	0
423	20241008	120100	101436730	2950	2950	2950	2950	10
424	20241008	120000	101407230	2950	2950	2950	2950	0
425	20241008	115900	101407230	2950	2950	2950	2950	0
426	20241008	115800	101407230	2950	2950	2950	2950	0
427	20241008	115700	101407230	2950	2950	2950	2950	0
428	20241008	115600	101407230	2950	2950	2950	2950	44
429	20241008	115500	101277430	2955	2955	2955	2955	0
430	20241008	115400	101277430	2955	2955	2955	2955	0
431	20241008	115300	101277430	2955	2955	2955	2955	0
432	20241008	115200	101277430	2955	2955	2955	2955	0
433	20241008	115100	101277430	2955	2955	2955	2955	0
434	20241008	115000	101277430	2955	2955	2955	2955	64
435	20241008	114900	101088310	2955	2955	2955	2955	863
436	20241008	114800	98538145	2955	2955	2955	2955	1000
437	20241008	114700	95583145	2955	2955	2955	2955	1
438	20241008	114600	95580190	2955	2955	2955	2955	0
439	20241008	114500	95580190	2955	2955	2955	2955	0
440	20241008	114400	95580190	2955	2955	2955	2955	0
441	20241008	114300	95580190	2955	2940	2955	2940	2
442	20241008	114200	95574295	2955	2955	2955	2955	1
443	20241008	114100	95571340	2940	2940	2940	2940	301
444	20241008	114000	94686400	2955	2955	2955	2955	0
445	20241008	113900	94686400	2955	2955	2955	2955	0
446	20241008	113800	94686400	2955	2955	2955	2955	0
447	20241008	113700	94686400	2955	2955	2955	2955	0
448	20241008	113600	94686400	2955	2940	2955	2940	151
449	20241008	113500	94241695	2955	2955	2955	2955	0
450	20241008	113400	94241695	2955	2955	2955	2955	0
451	20241008	113300	94241695	2955	2955	2955	2955	1
452	20241008	113200	94238740	2955	2955	2955	2955	0
453	20241008	113100	94238740	2955	2955	2955	2955	0
454	20241008	113000	94238740	2955	2955	2955	2955	0
455	20241008	112900	94238740	2955	2955	2955	2955	0
456	20241008	112800	94238740	2955	2955	2955	2955	1
457	20241008	112700	94235785	2945	2945	2945	2945	0
458	20241008	112600	94235785	2945	2945	2945	2945	0
459	20241008	112500	94235785	2945	2945	2945	2945	0
460	20241008	112400	94235785	2945	2945	2945	2945	1
461	20241008	112300	94232840	2955	2955	2955	2955	0
462	20241008	112200	94232840	2955	2955	2955	2955	0
463	20241008	112100	94232840	2955	2955	2955	2955	0
464	20241008	112000	94232840	2955	2955	2955	2955	2
465	20241008	111900	94226930	2940	2940	2940	2940	0
466	20241008	111800	94226930	2940	2940	2940	2940	0
467	20241008	111700	94226930	2940	2945	2945	2940	150
468	20241008	111600	93785915	2945	2945	2945	2945	0
469	20241008	111500	93785915	2945	2945	2945	2945	1
470	20241008	111400	93782970	2955	2955	2955	2955	0
471	20241008	111300	93782970	2955	2955	2955	2955	0
472	20241008	111200	93782970	2955	2955	2955	2955	0
473	20241008	111100	93782970	2955	2955	2955	2955	0
474	20241008	111000	93782970	2955	2955	2955	2955	0
475	20241008	110900	93782970	2955	2955	2955	2955	0
476	20241008	110800	93782970	2955	2955	2955	2955	24
477	20241008	110700	93712050	2955	2955	2955	2955	0
478	20241008	110600	93712050	2955	2955	2955	2955	0
479	20241008	110500	93712050	2955	2955	2955	2955	0
480	20241008	110400	93712050	2955	2955	2955	2955	120
481	20241008	110300	93357450	2960	2960	2960	2960	0
482	20241008	110200	93357450	2960	2960	2960	2960	0
483	20241008	110100	93357450	2960	2960	2960	2960	331
484	20241008	110000	92377690	2960	2960	2960	2960	0
485	20241008	105900	92377690	2960	2960	2960	2960	0
486	20241008	105800	92377690	2960	2960	2960	2960	2
487	20241008	105700	92371770	2960	2960	2960	2960	0
488	20241008	105600	92371770	2960	2960	2960	2960	0
489	20241008	105500	92371770	2960	2955	2960	2955	7
490	20241008	105400	92351065	2955	2955	2955	2955	10
491	20241008	105300	92321515	2955	2955	2955	2955	0
492	20241008	105200	92321515	2955	2955	2955	2955	0
493	20241008	105100	92321515	2955	2955	2955	2955	0
494	20241008	105000	92321515	2955	2955	2955	2955	3195
495	20241008	104900	82880290	2955	2955	2955	2955	4
496	20241008	104800	82868470	2940	2945	2945	2940	1017
497	20241008	104700	79878440	2940	2955	2955	2940	160
498	20241008	104600	79407890	2955	2955	2955	2955	1
499	20241008	104500	79404935	2940	2940	2940	2940	0
500	20241008	104400	79404935	2940	2940	2940	2940	0
501	20241008	104300	79404935	2940	2945	2945	2940	35
502	20241008	104200	79301980	2955	2955	2955	2955	0
503	20241008	104100	79301980	2955	2950	2955	2950	65
504	20241008	104000	79110005	2955	2945	2955	2940	151
505	20241008	103900	78666045	2955	2955	2955	2955	0
506	20241008	103800	78666045	2955	2955	2955	2955	0
507	20241008	103700	78666045	2955	2955	2955	2955	1
508	20241008	103600	78663090	2955	2955	2955	2955	3
509	20241008	103500	78654225	2945	2945	2945	2945	199
510	20241008	103400	78068170	2945	2945	2945	2945	500
511	20241008	103300	76595670	2955	2955	2955	2955	0
512	20241008	103200	76595670	2955	2950	2955	2950	112
513	20241008	103100	76265265	2955	2955	2955	2955	2
514	20241008	103000	76259355	2955	2955	2955	2955	1
515	20241008	102900	76256400	2955	2955	2955	2955	0
516	20241008	102800	76256400	2955	2955	2955	2955	0
517	20241008	102700	76256400	2955	2955	2955	2955	19
518	20241008	102600	76200255	2955	2955	2955	2955	1
519	20241008	102500	76197300	2955	2955	2955	2955	0
520	20241008	102400	76197300	2955	2955	2955	2955	0
521	20241008	102300	76197300	2955	2955	2955	2955	10
522	20241008	102200	76167750	2955	2955	2955	2955	1
523	20241008	102100	76164795	2955	2955	2955	2955	11
524	20241008	102000	76132290	2955	2955	2955	2955	0
525	20241008	101900	76132290	2955	2955	2955	2955	0
526	20241008	101800	76132290	2955	2955	2955	2955	0
527	20241008	101700	76132290	2955	2950	2955	2950	2
528	20241008	101600	76126385	2950	2955	2955	2950	2
529	20241008	101500	76120480	2955	2955	2955	2955	0
530	20241008	101400	76120480	2955	2955	2955	2955	3
531	20241008	101300	76111615	2955	2955	2955	2955	1
532	20241008	101200	76108660	2955	2955	2955	2955	0
533	20241008	101100	76108660	2955	2955	2955	2955	0
534	20241008	101000	76108660	2955	2955	2955	2955	1
535	20241008	100900	76105705	2955	2955	2955	2955	0
536	20241008	100800	76105705	2955	2955	2955	2955	2
537	20241008	100700	76099795	2955	2955	2955	2955	10
538	20241008	100600	76070245	2955	2955	2955	2950	11
539	20241008	100500	76037775	2955	2955	2955	2955	0
540	20241008	100400	76037775	2955	2955	2955	2955	29
541	20241008	100300	75952080	2960	2960	2960	2960	10
542	20241008	100200	75922480	2960	2960	2960	2960	3
543	20241008	100100	75913600	2960	2960	2960	2960	10
544	20241008	100000	75884000	2960	2960	2960	2960	1
545	20241008	095900	75881040	2960	2960	2960	2960	5
546	20241008	095800	75866240	2960	2960	2960	2960	10
547	20241008	095700	75836640	2960	2960	2960	2960	0
548	20241008	095600	75836640	2960	2960	2960	2960	18
549	20241008	095500	75783360	2945	2945	2945	2945	0
550	20241008	095400	75783360	2945	2945	2945	2945	0
551	20241008	095300	75783360	2945	2945	2945	2945	0
552	20241008	095200	75783360	2945	2945	2945	2945	0
553	20241008	095100	75783360	2945	2955	2955	2945	4
554	20241008	095000	75771555	2960	2960	2960	2960	0
555	20241008	094900	75771555	2960	2960	2960	2960	0
556	20241008	094800	75771555	2960	2960	2960	2960	100
557	20241008	094700	75475555	2960	2960	2960	2960	0
558	20241008	094600	75475555	2960	2960	2960	2960	0
559	20241008	094500	75475555	2960	2960	2960	2960	0
560	20241008	094400	75475555	2960	2960	2960	2960	0
561	20241008	094300	75475555	2960	2960	2960	2960	43
562	20241008	094200	75348275	2960	2960	2960	2960	0
563	20241008	094100	75348275	2960	2960	2960	2960	6
564	20241008	094000	75330515	2960	2945	2960	2945	426
565	20241008	093900	74075810	2945	2940	2945	2940	358
566	20241008	093800	73021825	2945	2945	2945	2945	1
567	20241008	093700	73018880	2930	2950	2955	2930	3051
568	20241008	093600	64057510	2955	2955	2955	2955	0
569	20241008	093500	64057510	2955	2955	2955	2955	0
570	20241008	093400	64057510	2955	2955	2955	2955	2
571	20241008	093300	64051600	2950	2950	2950	2950	0
572	20241008	093200	64051600	2950	2950	2950	2950	0
573	20241008	093100	64051600	2950	2950	2955	2950	473
574	20241008	093000	62656245	2960	2960	2960	2960	100
575	20241008	092900	62360245	2960	2960	2960	2960	20
576	20241008	092800	62301045	2960	2955	2960	2955	452
577	20241008	092700	60965135	2965	2965	2965	2965	0
578	20241008	092600	60965135	2965	2965	2965	2965	100
579	20241008	092500	60668635	2965	2965	2965	2965	7
580	20241008	092400	60647880	2970	2970	2970	2970	0
581	20241008	092300	60647880	2970	2970	2970	2970	0
582	20241008	092200	60647880	2970	2970	2970	2970	0
583	20241008	092100	60647880	2970	2970	2970	2970	0
584	20241008	092000	60647880	2970	2960	2970	2955	520
585	20241008	091900	59108625	2965	2965	2965	2965	15
586	20241008	091800	59064150	2970	2965	2970	2965	987
587	20241008	091700	56137690	2965	2965	2965	2965	5
588	20241008	091600	56122865	2970	2970	2970	2970	2
589	20241008	091500	56116925	2940	2965	2975	2915	17706
590	20241008	091400	4228235	2975	2975	2975	2975	20
591	20241008	091300	4168735	2965	2965	2965	2965	0
592	20241008	091200	4168735	2965	2975	2975	2965	3
593	20241008	091100	4159820	2980	2980	2980	2980	5
594	20241008	091000	4144920	2965	2965	2965	2965	0
595	20241008	090900	4144920	2965	2965	2965	2965	0
596	20241008	090800	4144920	2965	2965	2965	2965	0
597	20241008	090700	4144920	2965	2965	2965	2965	100
598	20241008	090600	3848420	2965	2965	2965	2965	0
599	20241008	090500	3848420	2965	2965	2965	2965	50
600	20241008	090400	3700170	2960	2960	2960	2960	0
601	20241008	090300	3700170	2960	2960	2960	2960	0
602	20241008	090200	3700170	2960	2960	2960	2960	0
603	20241008	090100	3700170	2960	2975	2975	2960	149
604	20241008	090000	3259100	2975	2965	2975	2965	1098