KissMeData/010820/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185600	722500910	2825	2825	2825	2825	7582
3	20241011	185500	722500910	2825	2825	2825	2825	0
4	20241011	185400	722500910	2825	2825	2825	2825	0
5	20241011	185300	722500910	2825	2825	2825	2825	0
6	20241011	185200	722500910	2825	2825	2825	2825	0
7	20241011	185100	722500910	2825	2825	2825	2825	0
8	20241011	185000	722500910	2825	2825	2825	2825	0
9	20241011	184900	722500910	2825	2825	2825	2825	0
10	20241011	184800	722500910	2825	2825	2825	2825	0
11	20241011	184700	722500910	2825	2825	2825	2825	0
12	20241011	184600	722500910	2825	2825	2825	2825	0
13	20241011	184500	722500910	2825	2825	2825	2825	0
14	20241011	184400	722500910	2825	2825	2825	2825	0
15	20241011	184300	722500910	2825	2825	2825	2825	0
16	20241011	184200	722500910	2825	2825	2825	2825	0
17	20241011	184100	722500910	2825	2825	2825	2825	0
18	20241011	184000	722500910	2825	2825	2825	2825	0
19	20241011	183900	722500910	2825	2825	2825	2825	0
20	20241011	183800	722500910	2825	2825	2825	2825	0
21	20241011	183700	722500910	2825	2825	2825	2825	0
22	20241011	183600	722500910	2825	2825	2825	2825	0
23	20241011	183500	722500910	2825	2825	2825	2825	0
24	20241011	183400	722500910	2825	2825	2825	2825	0
25	20241011	183300	722500910	2825	2825	2825	2825	0
26	20241011	183200	722500910	2825	2825	2825	2825	0
27	20241011	183100	722500910	2825	2825	2825	2825	0
28	20241011	183000	722500910	2825	2825	2825	2825	0
29	20241011	182900	722500910	2825	2825	2825	2825	0
30	20241011	182800	722500910	2825	2825	2825	2825	0
31	20241011	182700	722500910	2825	2825	2825	2825	0
32	20241011	182600	722500910	2825	2825	2825	2825	7582
33	20241011	182500	722500910	2825	2825	2825	2825	0
34	20241011	182400	722500910	2825	2825	2825	2825	0
35	20241011	182300	722500910	2825	2825	2825	2825	0
36	20241011	182200	722500910	2825	2825	2825	2825	0
37	20241011	182100	722500910	2825	2825	2825	2825	0
38	20241011	182000	722500910	2825	2825	2825	2825	0
39	20241011	181900	722500910	2825	2825	2825	2825	0
40	20241011	181800	722500910	2825	2825	2825	2825	0
41	20241011	181700	722500910	2825	2825	2825	2825	0
42	20241011	181600	722500910	2825	2825	2825	2825	0
43	20241011	181500	722500910	2825	2825	2825	2825	0
44	20241011	181400	722500910	2825	2825	2825	2825	0
45	20241011	181300	722500910	2825	2825	2825	2825	0
46	20241011	181200	722500910	2825	2825	2825	2825	0
47	20241011	181100	722500910	2825	2825	2825	2825	0
48	20241011	181000	722500910	2825	2825	2825	2825	0
49	20241011	180900	722500910	2825	2825	2825	2825	0
50	20241011	180800	722500910	2825	2825	2825	2825	0
51	20241011	180700	722500910	2825	2825	2825	2825	0
52	20241011	180600	722500910	2825	2825	2825	2825	0
53	20241011	180500	722500910	2825	2825	2825	2825	0
54	20241011	180400	722500910	2825	2825	2825	2825	0
55	20241011	180300	722500910	2825	2825	2825	2825	0
56	20241011	180200	722500910	2825	2825	2825	2825	0
57	20241011	180100	722500910	2825	2825	2825	2825	0
58	20241011	180000	722500910	2825	2825	2825	2825	0
59	20241011	175900	722500910	2825	2825	2825	2825	0
60	20241011	175800	722500910	2825	2825	2825	2825	0
61	20241011	175700	722500910	2825	2825	2825	2825	0
62	20241011	175600	722500910	2825	2825	2825	2825	7582
63	20241011	175500	722500910	2825	2825	2825	2825	0
64	20241011	175400	722500910	2825	2825	2825	2825	0
65	20241011	175300	722500910	2825	2825	2825	2825	0
66	20241011	175200	722500910	2825	2825	2825	2825	0
67	20241011	175100	722500910	2825	2825	2825	2825	0
68	20241011	175000	722500910	2825	2825	2825	2825	0
69	20241011	174900	722500910	2825	2825	2825	2825	0
70	20241011	174800	722500910	2825	2825	2825	2825	0
71	20241011	174700	722500910	2825	2825	2825	2825	0
72	20241011	174600	722500910	2825	2825	2825	2825	0
73	20241011	174500	722500910	2825	2825	2825	2825	0
74	20241011	174400	722500910	2825	2825	2825	2825	0
75	20241011	174300	722500910	2825	2825	2825	2825	0
76	20241011	174200	722500910	2825	2825	2825	2825	0
77	20241011	174100	722500910	2825	2825	2825	2825	0
78	20241011	174000	722500910	2825	2825	2825	2825	0
79	20241011	173900	722500910	2825	2825	2825	2825	0
80	20241011	173800	722500910	2825	2825	2825	2825	0
81	20241011	173700	722500910	2825	2825	2825	2825	0
82	20241011	173600	722500910	2825	2825	2825	2825	0
83	20241011	173500	722500910	2825	2825	2825	2825	0
84	20241011	173400	722500910	2825	2825	2825	2825	0
85	20241011	173300	722500910	2825	2825	2825	2825	0
86	20241011	173200	722500910	2825	2825	2825	2825	0
87	20241011	173100	722500910	2825	2825	2825	2825	0
88	20241011	173000	722500910	2825	2825	2825	2825	0
89	20241011	172900	722500910	2825	2825	2825	2825	0
90	20241011	172800	722500910	2825	2825	2825	2825	0
91	20241011	172700	722500910	2825	2825	2825	2825	0
92	20241011	172600	722500910	2825	2825	2825	2825	7582
93	20241011	172500	722500910	2825	2825	2825	2825	0
94	20241011	172400	722500910	2825	2825	2825	2825	0
95	20241011	172300	722500910	2825	2825	2825	2825	0
96	20241011	172200	722500910	2825	2825	2825	2825	0
97	20241011	172100	722500910	2825	2825	2825	2825	0
98	20241011	172000	722500910	2825	2825	2825	2825	0
99	20241011	171900	722500910	2825	2825	2825	2825	0
100	20241011	171800	722500910	2825	2825	2825	2825	0
101	20241011	171700	722500910	2825	2825	2825	2825	0
102	20241011	171600	722500910	2825	2825	2825	2825	0
103	20241011	171500	722500910	2825	2825	2825	2825	0
104	20241011	171400	722500910	2825	2825	2825	2825	0
105	20241011	171300	722500910	2825	2825	2825	2825	0
106	20241011	171200	722500910	2825	2825	2825	2825	0
107	20241011	171100	722500910	2825	2825	2825	2825	0
108	20241011	171000	722500910	2825	2825	2825	2825	0
109	20241011	170900	722500910	2825	2825	2825	2825	0
110	20241011	170800	722500910	2825	2825	2825	2825	0
111	20241011	170700	722500910	2825	2825	2825	2825	0
112	20241011	170600	722500910	2825	2825	2825	2825	0
113	20241011	170500	722500910	2825	2825	2825	2825	0
114	20241011	170400	722500910	2825	2825	2825	2825	0
115	20241011	170300	722500910	2825	2825	2825	2825	0
116	20241011	170200	722500910	2825	2825	2825	2825	0
117	20241011	170100	722500910	2825	2825	2825	2825	0
118	20241011	170000	722500910	2825	2825	2825	2825	0
119	20241011	165900	722500910	2825	2825	2825	2825	0
120	20241011	165800	722500910	2825	2825	2825	2825	0
121	20241011	165700	722500910	2825	2825	2825	2825	0
122	20241011	165600	722500910	2825	2825	2825	2825	7582
123	20241011	165500	722500910	2825	2825	2825	2825	0
124	20241011	165400	722500910	2825	2825	2825	2825	0
125	20241011	165300	722500910	2825	2825	2825	2825	0
126	20241011	165200	722500910	2825	2825	2825	2825	0
127	20241011	165100	722500910	2825	2825	2825	2825	0
128	20241011	165000	722500910	2825	2825	2825	2825	0
129	20241011	164900	722500910	2825	2825	2825	2825	0
130	20241011	164800	722500910	2825	2825	2825	2825	0
131	20241011	164700	722500910	2825	2825	2825	2825	0
132	20241011	164600	722500910	2825	2825	2825	2825	0
133	20241011	164500	722500910	2825	2825	2825	2825	0
134	20241011	164400	722500910	2825	2825	2825	2825	0
135	20241011	164300	722500910	2825	2825	2825	2825	0
136	20241011	164200	722500910	2825	2825	2825	2825	0
137	20241011	164100	722500910	2825	2825	2825	2825	0
138	20241011	164000	722500910	2825	2825	2825	2825	0
139	20241011	163900	722500910	2825	2825	2825	2825	0
140	20241011	163800	722500910	2825	2825	2825	2825	0
141	20241011	163700	722500910	2825	2825	2825	2825	0
142	20241011	163600	722500910	2825	2825	2825	2825	0
143	20241011	163500	722500910	2825	2825	2825	2825	0
144	20241011	163400	722500910	2825	2825	2825	2825	0
145	20241011	163300	722500910	2825	2825	2825	2825	0
146	20241011	163200	722500910	2825	2825	2825	2825	0
147	20241011	163100	722500910	2825	2825	2825	2825	0
148	20241011	163000	722500910	2825	2825	2825	2825	0
149	20241011	162900	722500910	2825	2825	2825	2825	0
150	20241011	162800	722500910	2825	2825	2825	2825	0
151	20241011	162700	722500910	2825	2825	2825	2825	0
152	20241011	162600	722500910	2825	2825	2825	2825	7582
153	20241011	162500	722500910	2825	2825	2825	2825	0
154	20241011	162400	722500910	2825	2825	2825	2825	0
155	20241011	162300	722500910	2825	2825	2825	2825	0
156	20241011	162200	722500910	2825	2825	2825	2825	0
157	20241011	162100	722500910	2825	2825	2825	2825	0
158	20241011	162000	722500910	2825	2825	2825	2825	0
159	20241011	161900	722500910	2825	2825	2825	2825	0
160	20241011	161800	722500910	2825	2825	2825	2825	0
161	20241011	161700	722500910	2825	2825	2825	2825	0
162	20241011	161600	722500910	2825	2825	2825	2825	0
163	20241011	161500	722500910	2825	2825	2825	2825	0
164	20241011	161400	722500910	2825	2825	2825	2825	0
165	20241011	161300	722500910	2825	2825	2825	2825	0
166	20241011	161200	722500910	2825	2825	2825	2825	0
167	20241011	161100	722500910	2825	2825	2825	2825	0
168	20241011	161000	722500910	2825	2825	2825	2825	0
169	20241011	160900	722500910	2825	2825	2825	2825	0
170	20241011	160800	722500910	2825	2825	2825	2825	0
171	20241011	160700	722500910	2825	2825	2825	2825	0
172	20241011	160600	722500910	2825	2825	2825	2825	0
173	20241011	160500	722500910	2825	2825	2825	2825	0
174	20241011	160400	722500910	2825	2825	2825	2825	0
175	20241011	160300	722500910	2825	2825	2825	2825	0
176	20241011	160200	722500910	2825	2825	2825	2825	0
177	20241011	160100	722500910	2825	2825	2825	2825	0
178	20241011	160000	722500910	2825	2825	2825	2825	0
179	20241011	155900	722500910	2825	2825	2825	2825	0
180	20241011	155800	722500910	2825	2825	2825	2825	0
181	20241011	155700	722500910	2825	2825	2825	2825	0
182	20241011	155600	722500910	2825	2825	2825	2825	7582
183	20241011	155500	722500910	2825	2825	2825	2825	0
184	20241011	155400	722500910	2825	2825	2825	2825	0
185	20241011	155300	722500910	2825	2825	2825	2825	0
186	20241011	155200	722500910	2825	2825	2825	2825	0
187	20241011	155100	722500910	2825	2825	2825	2825	0
188	20241011	155000	722500910	2825	2825	2825	2825	0
189	20241011	154900	722500910	2825	2825	2825	2825	0
190	20241011	154800	722500910	2825	2825	2825	2825	0
191	20241011	154700	722500910	2825	2825	2825	2825	0
192	20241011	154600	722500910	2825	2825	2825	2825	0
193	20241011	154500	722500910	2825	2825	2825	2825	0
194	20241011	154400	722500910	2825	2825	2825	2825	0
195	20241011	154300	722500910	2825	2825	2825	2825	0
196	20241011	154200	722500910	2825	2825	2825	2825	0
197	20241011	154100	722500910	2825	2825	2825	2825	0
198	20241011	154000	722500910	2825	2825	2825	2825	0
199	20241011	153900	722500910	2825	2825	2825	2825	0
200	20241011	153800	722500910	2825	2825	2825	2825	0
201	20241011	153700	722500910	2825	2825	2825	2825	0
202	20241011	153600	722500910	2825	2825	2825	2825	0
203	20241011	153500	722500910	2825	2825	2825	2825	0
204	20241011	153400	722500910	2825	2825	2825	2825	0
205	20241011	153300	722500910	2825	2825	2825	2825	0
206	20241011	153200	722500910	2825	2825	2825	2825	0
207	20241011	153100	722500910	2825	2825	2825	2825	0
208	20241011	153000	722500910	2825	2825	2825	2825	7582
209	20241011	152900	701081760	2830	2830	2830	2830	0
210	20241011	152800	701081760	2830	2830	2830	2830	0
211	20241011	152700	701081760	2830	2830	2830	2830	0
212	20241011	152600	701081760	2830	2830	2830	2830	0
213	20241011	152500	701081760	2830	2830	2830	2830	0
214	20241011	152400	701081760	2830	2830	2830	2830	0
215	20241011	152300	701081760	2830	2830	2830	2830	0
216	20241011	152200	701081760	2830	2830	2830	2830	0
217	20241011	152100	701081760	2830	2830	2830	2830	0
218	20241011	152000	701081760	2830	2830	2830	2830	0
219	20241011	151900	701081760	2830	2830	2830	2830	890
220	20241011	151800	698563060	2825	2825	2830	2820	522
221	20241011	151700	697088465	2825	2825	2825	2825	110
222	20241011	151600	696777715	2825	2825	2830	2825	1697
223	20241011	151500	691983655	2825	2830	2830	2825	317
224	20241011	151400	691087125	2830	2825	2830	2825	51
225	20241011	151300	690943045	2830	2830	2830	2830	20
226	20241011	151200	690886445	2830	2830	2830	2830	1
227	20241011	151100	690883615	2825	2820	2825	2820	5080
228	20241011	151000	676556390	2825	2825	2825	2820	1707
229	20241011	150900	671737185	2830	2830	2830	2830	0
230	20241011	150800	671737185	2830	2830	2830	2830	0
231	20241011	150700	671737185	2830	2830	2830	2830	5
232	20241011	150600	671723035	2830	2830	2830	2830	0
233	20241011	150500	671723035	2830	2830	2830	2830	1
234	20241011	150400	671720205	2830	2830	2830	2830	261
235	20241011	150300	670981575	2830	2830	2830	2830	11
236	20241011	150200	670950445	2830	2830	2830	2830	0
237	20241011	150100	670950445	2830	2830	2830	2830	0
238	20241011	150000	670950445	2830	2830	2830	2830	1000
239	20241011	145900	668120445	2830	2830	2830	2830	2
240	20241011	145800	668114785	2825	2830	2830	2825	693
241	20241011	145700	666157050	2830	2830	2830	2830	55
242	20241011	145600	666001400	2830	2830	2830	2830	150
243	20241011	145500	665576900	2835	2830	2835	2830	502
244	20241011	145400	664155890	2830	2830	2830	2830	2794
245	20241011	145300	656248870	2830	2830	2830	2830	0
246	20241011	145200	656248870	2830	2825	2830	2825	133
247	20241011	145100	655873140	2830	2830	2830	2825	3111
248	20241011	145000	647084545	2830	2830	2830	2830	16
249	20241011	144900	647039265	2830	2830	2830	2830	504
250	20241011	144800	645612945	2830	2830	2830	2830	0
251	20241011	144700	645612945	2830	2830	2830	2825	1546
252	20241011	144600	641242765	2830	2830	2835	2830	1217
253	20241011	144500	637798645	2830	2835	2835	2830	2803
254	20241011	144400	629862525	2835	2835	2835	2835	22
255	20241011	144300	629800155	2835	2835	2835	2835	1
256	20241011	144200	629797320	2830	2830	2830	2830	233
257	20241011	144100	629137930	2830	2835	2835	2830	191
258	20241011	144000	628597395	2825	2825	2825	2825	168
259	20241011	143900	628122795	2835	2830	2835	2825	760
260	20241011	143800	625973285	2830	2830	2830	2830	57
261	20241011	143700	625811975	2825	2825	2825	2825	14
262	20241011	143600	625772425	2825	2825	2825	2825	5
263	20241011	143500	625758300	2825	2825	2830	2825	811
264	20241011	143400	623467220	2825	2825	2825	2825	242
265	20241011	143300	622783570	2825	2825	2825	2825	42
266	20241011	143200	622664920	2830	2830	2830	2830	210
267	20241011	143100	622070620	2830	2830	2830	2830	1273
268	20241011	143000	618468030	2825	2825	2825	2825	1455
269	20241011	142900	614357655	2820	2815	2820	2815	12100
270	20241011	142800	580293740	2815	2815	2815	2815	2860
271	20241011	142700	572242840	2815	2815	2815	2815	11
272	20241011	142600	572211875	2815	2810	2815	2810	303
273	20241011	142500	571360425	2815	2815	2815	2815	10
274	20241011	142400	571332275	2810	2810	2810	2810	325
275	20241011	142300	570419025	2815	2810	2815	2810	16
276	20241011	142200	570374060	2810	2810	2810	2810	18
277	20241011	142100	570323480	2810	2810	2810	2810	1558
278	20241011	142000	565945500	2810	2810	2810	2810	86
279	20241011	141900	565703840	2815	2815	2815	2815	3
280	20241011	141800	565695395	2805	2805	2805	2805	12
281	20241011	141700	565661735	2810	2810	2810	2810	123
282	20241011	141600	565316105	2810	2805	2810	2805	23
283	20241011	141500	565251480	2805	2810	2810	2805	6012
284	20241011	141400	548387760	2810	2810	2810	2810	1464
285	20241011	141300	544273920	2815	2815	2815	2815	16
286	20241011	141200	544228880	2815	2815	2815	2815	0
287	20241011	141100	544228880	2815	2815	2815	2815	1
288	20241011	141000	544226065	2810	2810	2810	2810	0
289	20241011	140900	544226065	2810	2815	2815	2810	392
290	20241011	140800	543124535	2815	2815	2815	2815	2
291	20241011	140700	543118905	2810	2810	2810	2810	1651
292	20241011	140600	538479595	2810	2810	2810	2810	6704
293	20241011	140500	519641355	2810	2810	2810	2810	0
294	20241011	140400	519641355	2810	2810	2810	2810	18
295	20241011	140300	519590775	2805	2805	2805	2805	713
296	20241011	140200	517590810	2810	2815	2815	2810	445
297	20241011	140100	516340285	2815	2810	2815	2810	1262
298	20241011	140000	512792065	2810	2810	2810	2810	800
299	20241011	135900	510544065	2815	2810	2815	2805	186
300	20241011	135800	510021530	2810	2820	2820	2810	7672
301	20241011	135700	488445930	2825	2825	2825	2825	10
302	20241011	135600	488417680	2825	2825	2825	2825	14
303	20241011	135500	488378130	2825	2825	2825	2825	3
304	20241011	135400	488369655	2820	2825	2825	2820	1411
305	20241011	135300	484390630	2825	2825	2825	2825	0
306	20241011	135200	484390630	2825	2825	2825	2825	100
307	20241011	135100	484108130	2820	2825	2825	2820	2004
308	20241011	135000	478452520	2825	2825	2825	2825	0
309	20241011	134900	478452520	2825	2825	2825	2825	0
310	20241011	134800	478452520	2825	2825	2825	2825	0
311	20241011	134700	478452520	2825	2825	2825	2825	0
312	20241011	134600	478452520	2825	2830	2830	2825	4672
313	20241011	134500	465242090	2830	2830	2830	2830	0
314	20241011	134400	465242090	2830	2830	2830	2830	400
315	20241011	134300	464110090	2830	2830	2830	2830	430
316	20241011	134200	462893190	2835	2835	2835	2835	0
317	20241011	134100	462893190	2835	2835	2835	2835	449
318	20241011	134000	461620275	2835	2835	2835	2835	0
319	20241011	133900	461620275	2835	2835	2835	2835	0
320	20241011	133800	461620275	2835	2835	2835	2835	0
321	20241011	133700	461620275	2835	2835	2835	2835	0
322	20241011	133600	461620275	2835	2835	2835	2835	0
323	20241011	133500	461620275	2835	2835	2835	2835	809
324	20241011	133400	459326760	2835	2835	2835	2835	0
325	20241011	133300	459326760	2835	2835	2835	2835	0
326	20241011	133200	459326760	2835	2835	2835	2835	0
327	20241011	133100	459326760	2835	2835	2835	2835	589
328	20241011	133000	457656945	2835	2835	2835	2835	0
329	20241011	132900	457656945	2835	2835	2835	2835	99
330	20241011	132800	457376280	2835	2835	2835	2835	12
331	20241011	132700	457342260	2835	2835	2835	2835	0
332	20241011	132600	457342260	2835	2835	2835	2835	9
333	20241011	132500	457316745	2835	2835	2835	2835	0
334	20241011	132400	457316745	2835	2835	2835	2835	0
335	20241011	132300	457316745	2835	2835	2835	2835	141
336	20241011	132200	456917010	2845	2845	2845	2845	0
337	20241011	132100	456917010	2845	2845	2845	2845	50
338	20241011	132000	456774760	2845	2845	2845	2845	1
339	20241011	131900	456771915	2835	2835	2835	2835	372
340	20241011	131800	455717295	2835	2840	2840	2835	6046
341	20241011	131700	438574795	2845	2845	2845	2845	0
342	20241011	131600	438574795	2845	2845	2845	2845	0
343	20241011	131500	438574795	2845	2845	2845	2845	1
344	20241011	131400	438571950	2845	2840	2845	2840	113
345	20241011	131300	438251015	2835	2835	2835	2835	613
346	20241011	131200	436513160	2835	2835	2835	2835	2441
347	20241011	131100	429592925	2840	2840	2840	2840	0
348	20241011	131000	429592925	2840	2840	2840	2840	5
349	20241011	130900	429578725	2840	2840	2840	2840	0
350	20241011	130800	429578725	2840	2840	2840	2840	5
351	20241011	130700	429564525	2840	2840	2840	2840	0
352	20241011	130600	429564525	2840	2840	2840	2840	4
353	20241011	130500	429553165	2840	2840	2840	2840	0
354	20241011	130400	429553165	2840	2840	2840	2840	0
355	20241011	130300	429553165	2840	2840	2840	2840	322
356	20241011	130200	428638685	2835	2835	2835	2835	818
357	20241011	130100	426319655	2840	2840	2840	2840	0
358	20241011	130000	426319655	2840	2840	2840	2840	698
359	20241011	125900	424337335	2840	2840	2840	2840	0
360	20241011	125800	424337335	2840	2840	2840	2840	1000
361	20241011	125700	421497335	2840	2840	2840	2835	620
362	20241011	125600	419739435	2840	2840	2840	2840	0
363	20241011	125500	419739435	2840	2840	2840	2840	2250
364	20241011	125400	413349435	2840	2840	2840	2840	2045
365	20241011	125300	407541635	2845	2845	2845	2845	0
366	20241011	125200	407541635	2845	2845	2845	2845	5
367	20241011	125100	407527410	2845	2845	2845	2845	0
368	20241011	125000	407527410	2845	2845	2845	2845	0
369	20241011	124900	407527410	2845	2845	2845	2845	5
370	20241011	124800	407513185	2845	2840	2845	2840	1124
371	20241011	124700	404321005	2840	2840	2840	2840	21
372	20241011	124600	404261365	2845	2845	2845	2845	2826
373	20241011	124500	396221395	2845	2845	2845	2845	0
374	20241011	124400	396221395	2845	2845	2845	2845	0
375	20241011	124300	396221395	2845	2845	2845	2845	184
376	20241011	124200	395697915	2845	2845	2845	2845	3423
377	20241011	124100	385959480	2845	2845	2845	2845	0
378	20241011	124000	385959480	2845	2845	2845	2845	0
379	20241011	123900	385959480	2845	2845	2845	2845	250
380	20241011	123800	385248230	2850	2850	2850	2850	1
381	20241011	123700	385245380	2850	2850	2850	2850	720
382	20241011	123600	383193380	2850	2850	2850	2850	190
383	20241011	123500	382651880	2850	2850	2850	2850	33
384	20241011	123400	382557830	2850	2850	2850	2850	1
385	20241011	123300	382554980	2845	2845	2845	2845	0
386	20241011	123200	382554980	2845	2845	2845	2845	2179
387	20241011	123100	376355725	2845	2845	2845	2845	0
388	20241011	123000	376355725	2845	2845	2845	2845	0
389	20241011	122900	376355725	2845	2845	2845	2845	0
390	20241011	122800	376355725	2845	2845	2845	2845	2005
391	20241011	122700	370651500	2845	2845	2845	2845	148
392	20241011	122600	370230440	2845	2845	2845	2845	109
393	20241011	122500	369920335	2840	2840	2840	2840	61
394	20241011	122400	369747095	2845	2845	2845	2845	460
395	20241011	122300	368438395	2845	2845	2845	2845	0
396	20241011	122200	368438395	2845	2845	2845	2845	0
397	20241011	122100	368438395	2845	2845	2845	2845	93
398	20241011	122000	368173810	2845	2845	2845	2845	0
399	20241011	121900	368173810	2845	2845	2845	2845	0
400	20241011	121800	368173810	2845	2845	2845	2845	130
401	20241011	121700	367803960	2845	2845	2845	2845	470
402	20241011	121600	366466810	2845	2850	2850	2845	1160
403	20241011	121500	363165960	2850	2850	2850	2850	24
404	20241011	121400	363097560	2850	2850	2850	2850	48
405	20241011	121300	362960760	2845	2850	2850	2845	116
406	20241011	121200	362630510	2850	2850	2850	2850	39
407	20241011	121100	362519360	2850	2850	2850	2850	38
408	20241011	121000	362411060	2850	2850	2850	2850	0
409	20241011	120900	362411060	2850	2850	2850	2850	47
410	20241011	120800	362277110	2850	2850	2850	2850	0
411	20241011	120700	362277110	2850	2850	2850	2850	0
412	20241011	120600	362277110	2850	2845	2850	2845	2
413	20241011	120500	362271415	2845	2845	2845	2845	0
414	20241011	120400	362271415	2845	2845	2845	2845	432
415	20241011	120300	361042375	2850	2845	2850	2845	16
416	20241011	120200	360996825	2850	2850	2850	2850	0
417	20241011	120100	360996825	2850	2855	2855	2850	3892
418	20241011	120000	349899515	2850	2850	2850	2850	145
419	20241011	115900	349486265	2850	2850	2850	2850	1000
420	20241011	115800	346636265	2855	2855	2855	2855	25
421	20241011	115700	346564890	2850	2855	2855	2850	2097
422	20241011	115600	340585455	2855	2855	2855	2855	800
423	20241011	115500	338301455	2855	2855	2855	2855	15
424	20241011	115400	338258630	2855	2855	2855	2855	1
425	20241011	115300	338255775	2855	2855	2860	2855	2650
426	20241011	115200	330689995	2860	2860	2860	2860	56
427	20241011	115100	330529835	2860	2860	2860	2860	98
428	20241011	115000	330249555	2855	2860	2860	2855	47
429	20241011	114900	330115140	2860	2860	2860	2860	0
430	20241011	114800	330115140	2860	2860	2860	2860	664
431	20241011	114700	328216100	2860	2860	2860	2860	25
432	20241011	114600	328144600	2860	2860	2860	2855	126
433	20241011	114500	327784300	2860	2860	2860	2860	50
434	20241011	114400	327641300	2860	2860	2860	2860	3
435	20241011	114300	327632720	2860	2860	2860	2860	46
436	20241011	114200	327501160	2855	2855	2855	2855	1000
437	20241011	114100	324646160	2860	2860	2860	2860	10
438	20241011	114000	324617560	2860	2860	2860	2860	10
439	20241011	113900	324588960	2860	2860	2860	2860	0
440	20241011	113800	324588960	2860	2865	2865	2860	192
441	20241011	113700	324039500	2865	2860	2865	2860	3570
442	20241011	113600	313812505	2865	2860	2865	2860	2194
443	20241011	113500	307537440	2860	2860	2860	2860	59
444	20241011	113400	307368700	2860	2860	2860	2860	45
445	20241011	113300	307240000	2855	2855	2855	2855	1
446	20241011	113200	307237145	2855	2850	2855	2850	4008
447	20241011	113100	295795180	2850	2850	2850	2850	0
448	20241011	113000	295795180	2850	2850	2850	2850	0
449	20241011	112900	295795180	2850	2850	2850	2850	1110
450	20241011	112800	292631680	2850	2850	2850	2850	0
451	20241011	112700	292631680	2850	2855	2855	2850	877
452	20241011	112600	290131730	2850	2850	2850	2850	1075
453	20241011	112500	287067980	2845	2845	2845	2845	0
454	20241011	112400	287067980	2845	2845	2845	2845	819
455	20241011	112300	284737925	2850	2850	2850	2850	98
456	20241011	112200	284458625	2850	2850	2850	2850	46
457	20241011	112100	284327525	2850	2850	2850	2850	145
458	20241011	112000	283914275	2850	2850	2850	2850	45
459	20241011	111900	283786025	2850	2850	2850	2850	0
460	20241011	111800	283786025	2850	2850	2850	2850	6
461	20241011	111700	283768925	2850	2850	2850	2850	357
462	20241011	111600	282751475	2850	2850	2850	2850	3
463	20241011	111500	282742925	2850	2850	2850	2850	1649
464	20241011	111400	278043275	2850	2850	2850	2850	3348
465	20241011	111300	268501475	2850	2850	2850	2850	2963
466	20241011	111200	260056925	2855	2855	2855	2855	0
467	20241011	111100	260056925	2855	2855	2855	2855	1120
468	20241011	111000	256859325	2855	2855	2855	2850	299
469	20241011	110900	256006680	2855	2855	2855	2855	62
470	20241011	110800	255829670	2855	2855	2855	2855	90
471	20241011	110700	255572720	2855	2855	2855	2855	0
472	20241011	110600	255572720	2855	2855	2855	2855	1561
473	20241011	110500	251116065	2855	2855	2855	2855	65
474	20241011	110400	250930490	2855	2855	2855	2855	0
475	20241011	110300	250930490	2855	2855	2855	2855	3
476	20241011	110200	250921925	2855	2855	2855	2855	0
477	20241011	110100	250921925	2855	2855	2855	2855	2304
478	20241011	110000	244344005	2855	2855	2855	2850	5077
479	20241011	105900	229859145	2850	2850	2850	2850	2101
480	20241011	105800	223871295	2850	2850	2850	2850	510
481	20241011	105700	222417795	2850	2850	2850	2850	768
482	20241011	105600	220228995	2855	2855	2855	2855	757
483	20241011	105500	218067760	2855	2850	2855	2850	1091
484	20241011	105400	214953410	2850	2855	2855	2850	910
485	20241011	105300	212359905	2850	2850	2850	2850	469
486	20241011	105200	211023255	2850	2850	2850	2850	0
487	20241011	105100	211023255	2850	2850	2850	2850	121
488	20241011	105000	210678405	2850	2850	2850	2850	782
489	20241011	104900	208449705	2855	2855	2855	2855	66
490	20241011	104800	208261275	2855	2855	2855	2855	25
491	20241011	104700	208189900	2855	2855	2855	2855	86
492	20241011	104600	207944370	2855	2855	2855	2855	253
493	20241011	104500	207222055	2855	2855	2855	2855	38
494	20241011	104400	207113565	2855	2855	2855	2850	55
495	20241011	104300	206956545	2855	2855	2855	2855	118
496	20241011	104200	206619655	2855	2855	2855	2855	540
497	20241011	104100	205077955	2855	2855	2855	2855	43
498	20241011	104000	204955190	2855	2855	2855	2855	89
499	20241011	103900	204701095	2855	2855	2855	2855	46
500	20241011	103800	204569765	2855	2855	2855	2855	30
501	20241011	103700	204484115	2855	2855	2855	2855	80
502	20241011	103600	204255715	2850	2850	2850	2850	443
503	20241011	103500	202993165	2850	2850	2850	2850	137
504	20241011	103400	202602715	2850	2850	2850	2850	55
505	20241011	103300	202445965	2850	2850	2850	2850	80
506	20241011	103200	202217965	2850	2850	2850	2850	257
507	20241011	103100	201485515	2850	2850	2850	2845	108
508	20241011	103000	201177765	2850	2850	2850	2850	46
509	20241011	102900	201046665	2850	2850	2850	2850	73
510	20241011	102800	200838615	2850	2850	2850	2850	122
511	20241011	102700	200490915	2850	2850	2850	2850	549
512	20241011	102600	198926265	2850	2850	2850	2850	262
513	20241011	102500	198179565	2850	2845	2850	2845	304
514	20241011	102400	197314420	2845	2845	2845	2845	91
515	20241011	102300	197055525	2845	2840	2845	2840	2942
516	20241011	102200	188699820	2840	2840	2840	2840	54
517	20241011	102100	188546460	2840	2840	2840	2840	16
518	20241011	102000	188501020	2840	2840	2840	2840	0
519	20241011	101900	188501020	2840	2840	2840	2840	12
520	20241011	101800	188466940	2840	2835	2840	2835	46
521	20241011	101700	188336450	2845	2845	2845	2845	0
522	20241011	101600	188336450	2845	2835	2845	2830	5003
523	20241011	101500	174161210	2835	2835	2835	2835	0
524	20241011	101400	174161210	2835	2840	2840	2835	709
525	20241011	101300	172148225	2850	2840	2850	2840	571
526	20241011	101200	170526575	2845	2845	2845	2840	10010
527	20241011	101100	142088125	2845	2845	2845	2845	251
528	20241011	101000	141374030	2850	2845	2850	2845	972
529	20241011	100900	138608680	2850	2850	2850	2850	81
530	20241011	100800	138377830	2850	2840	2850	2840	9
531	20241011	100700	138352220	2850	2850	2850	2845	436
532	20241011	100600	137111345	2850	2850	2850	2845	54
533	20241011	100500	136957455	2845	2850	2850	2845	2115
534	20241011	100400	130939930	2845	2845	2845	2845	1400
535	20241011	100300	126956930	2845	2840	2850	2840	863
536	20241011	100200	124505120	2840	2840	2840	2840	124
537	20241011	100100	124152960	2840	2840	2840	2840	2
538	20241011	100000	124147280	2840	2840	2840	2840	52
539	20241011	095900	123999600	2840	2840	2840	2840	0
540	20241011	095800	123999600	2840	2845	2845	2840	4
541	20241011	095700	123988230	2840	2850	2850	2840	2644
542	20241011	095600	116470945	2850	2850	2850	2850	53
543	20241011	095500	116319895	2850	2850	2850	2850	69
544	20241011	095400	116123245	2845	2850	2850	2845	556
545	20241011	095300	114541420	2850	2850	2850	2840	79
546	20241011	095200	114316330	2845	2845	2845	2845	62
547	20241011	095100	114139940	2845	2845	2845	2845	1408
548	20241011	095000	110134180	2845	2840	2845	2840	517
549	20241011	094900	108664705	2840	2840	2840	2835	850
550	20241011	094800	106251060	2840	2840	2840	2840	68
551	20241011	094700	106057940	2835	2835	2835	2835	0
552	20241011	094600	106057940	2835	2835	2835	2835	264
553	20241011	094500	105309500	2835	2835	2835	2835	294
554	20241011	094400	104476010	2835	2835	2835	2835	120
555	20241011	094300	104135810	2835	2835	2835	2835	72
556	20241011	094200	103931690	2835	2835	2835	2835	250
557	20241011	094100	103222940	2835	2835	2835	2835	71
558	20241011	094000	103021655	2835	2835	2835	2835	1326
559	20241011	093900	99262445	2835	2830	2835	2830	102
560	20241011	093800	98973525	2835	2835	2835	2835	16
561	20241011	093700	98928165	2825	2825	2825	2825	60
562	20241011	093600	98758665	2825	2830	2830	2825	2521
563	20241011	093500	91636740	2830	2830	2835	2825	1388
564	20241011	093400	87714315	2830	2830	2830	2825	189
565	20241011	093300	87179945	2830	2830	2830	2830	397
566	20241011	093200	86056435	2830	2830	2830	2830	33
567	20241011	093100	85963045	2830	2830	2830	2830	8
568	20241011	093000	85940405	2830	2830	2830	2830	202
569	20241011	092900	85368745	2825	2825	2825	2825	398
570	20241011	092800	84244395	2825	2825	2825	2825	923
571	20241011	092700	81636920	2830	2830	2830	2830	742
572	20241011	092600	79537060	2830	2830	2830	2830	569
573	20241011	092500	77926790	2830	2830	2830	2830	461
574	20241011	092400	76622160	2830	2835	2835	2830	269
575	20241011	092300	75860690	2840	2840	2840	2840	12
576	20241011	092200	75826610	2840	2830	2840	2830	1429
577	20241011	092100	71773375	2830	2825	2830	2825	290
578	20241011	092000	70952825	2820	2825	2830	2820	865
579	20241011	091900	68511800	2825	2825	2825	2825	73
580	20241011	091800	68305575	2825	2830	2830	2825	4374
581	20241011	091700	55928555	2830	2835	2835	2830	275
582	20241011	091600	55150300	2840	2840	2840	2840	1
583	20241011	091500	55147460	2835	2835	2835	2835	926
584	20241011	091400	52522250	2835	2830	2835	2830	213
585	20241011	091300	51919085	2830	2830	2830	2830	2
586	20241011	091200	51913425	2835	2835	2835	2835	1624
587	20241011	091100	47309385	2840	2840	2840	2840	2544
588	20241011	091000	40084425	2845	2845	2845	2845	147
589	20241011	090900	39666210	2845	2845	2845	2845	245
590	20241011	090800	38969185	2845	2845	2845	2845	0
591	20241011	090700	38969185	2845	2845	2845	2845	0
592	20241011	090600	38969185	2845	2845	2845	2845	10
593	20241011	090500	38940735	2845	2840	2845	2835	3572
594	20241011	090400	28808715	2835	2835	2835	2830	5222
595	20241011	090300	14005595	2830	2835	2835	2830	3254
596	20241011	090200	4795005	2840	2835	2840	2835	78
597	20241011	090100	4573860	2835	2840	2840	2835	426
598	20241011	090000	3366145	2835	2835	2835	2835	821