KissMeData/013310/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185900	165464805	2925	2925	2925	2925	1140
3	20241011	185800	165464805	2925	2925	2925	2925	0
4	20241011	185700	165464805	2925	2925	2925	2925	0
5	20241011	185600	165464805	2925	2925	2925	2925	0
6	20241011	185500	165464805	2925	2925	2925	2925	0
7	20241011	185400	165464805	2925	2925	2925	2925	0
8	20241011	185300	165464805	2925	2925	2925	2925	0
9	20241011	185200	165464805	2925	2925	2925	2925	0
10	20241011	185100	165464805	2925	2925	2925	2925	0
11	20241011	185000	165464805	2925	2925	2925	2925	0
12	20241011	184900	165464805	2925	2925	2925	2925	0
13	20241011	184800	165464805	2925	2925	2925	2925	0
14	20241011	184700	165464805	2925	2925	2925	2925	0
15	20241011	184600	165464805	2925	2925	2925	2925	0
16	20241011	184500	165464805	2925	2925	2925	2925	0
17	20241011	184400	165464805	2925	2925	2925	2925	0
18	20241011	184300	165464805	2925	2925	2925	2925	0
19	20241011	184200	165464805	2925	2925	2925	2925	0
20	20241011	184100	165464805	2925	2925	2925	2925	0
21	20241011	184000	165464805	2925	2925	2925	2925	0
22	20241011	183900	165464805	2925	2925	2925	2925	0
23	20241011	183800	165464805	2925	2925	2925	2925	0
24	20241011	183700	165464805	2925	2925	2925	2925	0
25	20241011	183600	165464805	2925	2925	2925	2925	0
26	20241011	183500	165464805	2925	2925	2925	2925	0
27	20241011	183400	165464805	2925	2925	2925	2925	0
28	20241011	183300	165464805	2925	2925	2925	2925	0
29	20241011	183200	165464805	2925	2925	2925	2925	0
30	20241011	183100	165464805	2925	2925	2925	2925	0
31	20241011	183000	165464805	2925	2925	2925	2925	0
32	20241011	182900	165464805	2925	2925	2925	2925	1140
33	20241011	182800	165464805	2925	2925	2925	2925	0
34	20241011	182700	165464805	2925	2925	2925	2925	0
35	20241011	182600	165464805	2925	2925	2925	2925	0
36	20241011	182500	165464805	2925	2925	2925	2925	0
37	20241011	182400	165464805	2925	2925	2925	2925	0
38	20241011	182300	165464805	2925	2925	2925	2925	0
39	20241011	182200	165464805	2925	2925	2925	2925	0
40	20241011	182100	165464805	2925	2925	2925	2925	0
41	20241011	182000	165464805	2925	2925	2925	2925	0
42	20241011	181900	165464805	2925	2925	2925	2925	0
43	20241011	181800	165464805	2925	2925	2925	2925	0
44	20241011	181700	165464805	2925	2925	2925	2925	0
45	20241011	181600	165464805	2925	2925	2925	2925	0
46	20241011	181500	165464805	2925	2925	2925	2925	0
47	20241011	181400	165464805	2925	2925	2925	2925	0
48	20241011	181300	165464805	2925	2925	2925	2925	0
49	20241011	181200	165464805	2925	2925	2925	2925	0
50	20241011	181100	165464805	2925	2925	2925	2925	0
51	20241011	181000	165464805	2925	2925	2925	2925	0
52	20241011	180900	165464805	2925	2925	2925	2925	0
53	20241011	180800	165464805	2925	2925	2925	2925	0
54	20241011	180700	165464805	2925	2925	2925	2925	0
55	20241011	180600	165464805	2925	2925	2925	2925	0
56	20241011	180500	165464805	2925	2925	2925	2925	0
57	20241011	180400	165464805	2925	2925	2925	2925	0
58	20241011	180300	165464805	2925	2925	2925	2925	0
59	20241011	180200	165464805	2925	2925	2925	2925	0
60	20241011	180100	165464805	2925	2925	2925	2925	0
61	20241011	180000	165464805	2925	2925	2925	2925	0
62	20241011	175900	165464805	2925	2925	2925	2925	1140
63	20241011	175800	165464805	2925	2925	2925	2925	0
64	20241011	175700	165464805	2925	2925	2925	2925	0
65	20241011	175600	165464805	2925	2925	2925	2925	0
66	20241011	175500	165464805	2925	2925	2925	2925	0
67	20241011	175400	165464805	2925	2925	2925	2925	0
68	20241011	175300	165464805	2925	2925	2925	2925	0
69	20241011	175200	165464805	2925	2925	2925	2925	0
70	20241011	175100	165464805	2925	2925	2925	2925	0
71	20241011	175000	165464805	2925	2925	2925	2925	0
72	20241011	174900	165464805	2925	2925	2925	2925	0
73	20241011	174800	165464805	2925	2925	2925	2925	0
74	20241011	174700	165464805	2925	2925	2925	2925	0
75	20241011	174600	165464805	2925	2925	2925	2925	0
76	20241011	174500	165464805	2925	2925	2925	2925	0
77	20241011	174400	165464805	2925	2925	2925	2925	0
78	20241011	174300	165464805	2925	2925	2925	2925	0
79	20241011	174200	165464805	2925	2925	2925	2925	0
80	20241011	174100	165464805	2925	2925	2925	2925	0
81	20241011	174000	165464805	2925	2925	2925	2925	0
82	20241011	173900	165464805	2925	2925	2925	2925	0
83	20241011	173800	165464805	2925	2925	2925	2925	0
84	20241011	173700	165464805	2925	2925	2925	2925	0
85	20241011	173600	165464805	2925	2925	2925	2925	0
86	20241011	173500	165464805	2925	2925	2925	2925	0
87	20241011	173400	165464805	2925	2925	2925	2925	0
88	20241011	173300	165464805	2925	2925	2925	2925	0
89	20241011	173200	165464805	2925	2925	2925	2925	0
90	20241011	173100	165464805	2925	2925	2925	2925	0
91	20241011	173000	165464805	2925	2925	2925	2925	0
92	20241011	172900	165464805	2925	2925	2925	2925	1140
93	20241011	172800	165464805	2925	2925	2925	2925	0
94	20241011	172700	165464805	2925	2925	2925	2925	0
95	20241011	172600	165464805	2925	2925	2925	2925	0
96	20241011	172500	165464805	2925	2925	2925	2925	0
97	20241011	172400	165464805	2925	2925	2925	2925	0
98	20241011	172300	165464805	2925	2925	2925	2925	0
99	20241011	172200	165464805	2925	2925	2925	2925	0
100	20241011	172100	165464805	2925	2925	2925	2925	0
101	20241011	172000	165464805	2925	2925	2925	2925	0
102	20241011	171900	165464805	2925	2925	2925	2925	0
103	20241011	171800	165464805	2925	2925	2925	2925	0
104	20241011	171700	165464805	2925	2925	2925	2925	0
105	20241011	171600	165464805	2925	2925	2925	2925	0
106	20241011	171500	165464805	2925	2925	2925	2925	0
107	20241011	171400	165464805	2925	2925	2925	2925	0
108	20241011	171300	165464805	2925	2925	2925	2925	0
109	20241011	171200	165464805	2925	2925	2925	2925	0
110	20241011	171100	165464805	2925	2925	2925	2925	0
111	20241011	171000	165464805	2925	2925	2925	2925	0
112	20241011	170900	165464805	2925	2925	2925	2925	0
113	20241011	170800	165464805	2925	2925	2925	2925	0
114	20241011	170700	165464805	2925	2925	2925	2925	0
115	20241011	170600	165464805	2925	2925	2925	2925	0
116	20241011	170500	165464805	2925	2925	2925	2925	0
117	20241011	170400	165464805	2925	2925	2925	2925	0
118	20241011	170300	165464805	2925	2925	2925	2925	0
119	20241011	170200	165464805	2925	2925	2925	2925	0
120	20241011	170100	165464805	2925	2925	2925	2925	0
121	20241011	170000	165464805	2925	2925	2925	2925	0
122	20241011	165900	165464805	2925	2925	2925	2925	1140
123	20241011	165800	165464805	2925	2925	2925	2925	0
124	20241011	165700	165464805	2925	2925	2925	2925	0
125	20241011	165600	165464805	2925	2925	2925	2925	0
126	20241011	165500	165464805	2925	2925	2925	2925	0
127	20241011	165400	165464805	2925	2925	2925	2925	0
128	20241011	165300	165464805	2925	2925	2925	2925	0
129	20241011	165200	165464805	2925	2925	2925	2925	0
130	20241011	165100	165464805	2925	2925	2925	2925	0
131	20241011	165000	165464805	2925	2925	2925	2925	0
132	20241011	164900	165464805	2925	2925	2925	2925	0
133	20241011	164800	165464805	2925	2925	2925	2925	0
134	20241011	164700	165464805	2925	2925	2925	2925	0
135	20241011	164600	165464805	2925	2925	2925	2925	0
136	20241011	164500	165464805	2925	2925	2925	2925	0
137	20241011	164400	165464805	2925	2925	2925	2925	0
138	20241011	164300	165464805	2925	2925	2925	2925	0
139	20241011	164200	165464805	2925	2925	2925	2925	0
140	20241011	164100	165464805	2925	2925	2925	2925	0
141	20241011	164000	165464805	2925	2925	2925	2925	0
142	20241011	163900	165464805	2925	2925	2925	2925	0
143	20241011	163800	165464805	2925	2925	2925	2925	0
144	20241011	163700	165464805	2925	2925	2925	2925	0
145	20241011	163600	165464805	2925	2925	2925	2925	0
146	20241011	163500	165464805	2925	2925	2925	2925	0
147	20241011	163400	165464805	2925	2925	2925	2925	0
148	20241011	163300	165464805	2925	2925	2925	2925	0
149	20241011	163200	165464805	2925	2925	2925	2925	0
150	20241011	163100	165464805	2925	2925	2925	2925	0
151	20241011	163000	165464805	2925	2925	2925	2925	0
152	20241011	162900	165464805	2925	2925	2925	2925	1140
153	20241011	162800	165464805	2925	2925	2925	2925	0
154	20241011	162700	165464805	2925	2925	2925	2925	0
155	20241011	162600	165464805	2925	2925	2925	2925	0
156	20241011	162500	165464805	2925	2925	2925	2925	0
157	20241011	162400	165464805	2925	2925	2925	2925	0
158	20241011	162300	165464805	2925	2925	2925	2925	0
159	20241011	162200	165464805	2925	2925	2925	2925	0
160	20241011	162100	165464805	2925	2925	2925	2925	0
161	20241011	162000	165464805	2925	2925	2925	2925	0
162	20241011	161900	165464805	2925	2925	2925	2925	0
163	20241011	161800	165464805	2925	2925	2925	2925	0
164	20241011	161700	165464805	2925	2925	2925	2925	0
165	20241011	161600	165464805	2925	2925	2925	2925	0
166	20241011	161500	165464805	2925	2925	2925	2925	0
167	20241011	161400	165464805	2925	2925	2925	2925	0
168	20241011	161300	165464805	2925	2925	2925	2925	0
169	20241011	161200	165464805	2925	2925	2925	2925	0
170	20241011	161100	165464805	2925	2925	2925	2925	0
171	20241011	161000	165464805	2925	2925	2925	2925	0
172	20241011	160900	165464805	2925	2925	2925	2925	0
173	20241011	160800	165464805	2925	2925	2925	2925	0
174	20241011	160700	165464805	2925	2925	2925	2925	0
175	20241011	160600	165464805	2925	2925	2925	2925	0
176	20241011	160500	165464805	2925	2925	2925	2925	0
177	20241011	160400	165464805	2925	2925	2925	2925	0
178	20241011	160300	165464805	2925	2925	2925	2925	0
179	20241011	160200	165464805	2925	2925	2925	2925	0
180	20241011	160100	165464805	2925	2925	2925	2925	0
181	20241011	160000	165464805	2925	2925	2925	2925	0
182	20241011	155900	165464805	2925	2925	2925	2925	1140
183	20241011	155800	165464805	2925	2925	2925	2925	0
184	20241011	155700	165464805	2925	2925	2925	2925	0
185	20241011	155600	165464805	2925	2925	2925	2925	0
186	20241011	155500	165464805	2925	2925	2925	2925	0
187	20241011	155400	165464805	2925	2925	2925	2925	0
188	20241011	155300	165464805	2925	2925	2925	2925	0
189	20241011	155200	165464805	2925	2925	2925	2925	0
190	20241011	155100	165464805	2925	2925	2925	2925	0
191	20241011	155000	165464805	2925	2925	2925	2925	0
192	20241011	154900	165464805	2925	2925	2925	2925	0
193	20241011	154800	165464805	2925	2925	2925	2925	0
194	20241011	154700	165464805	2925	2925	2925	2925	0
195	20241011	154600	165464805	2925	2925	2925	2925	0
196	20241011	154500	165464805	2925	2925	2925	2925	0
197	20241011	154400	165464805	2925	2925	2925	2925	0
198	20241011	154300	165464805	2925	2925	2925	2925	0
199	20241011	154200	165464805	2925	2925	2925	2925	0
200	20241011	154100	165464805	2925	2925	2925	2925	0
201	20241011	154000	165464805	2925	2925	2925	2925	0
202	20241011	153900	165464805	2925	2925	2925	2925	0
203	20241011	153800	165464805	2925	2925	2925	2925	0
204	20241011	153700	165464805	2925	2925	2925	2925	0
205	20241011	153600	165464805	2925	2925	2925	2925	0
206	20241011	153500	165464805	2925	2925	2925	2925	0
207	20241011	153400	165464805	2925	2925	2925	2925	0
208	20241011	153300	165464805	2925	2925	2925	2925	0
209	20241011	153200	165464805	2925	2925	2925	2925	0
210	20241011	153100	165464805	2925	2925	2925	2925	0
211	20241011	153000	165464805	2925	2925	2925	2925	1140
212	20241011	152900	162130305	2930	2930	2930	2930	0
213	20241011	152800	162130305	2930	2930	2930	2930	0
214	20241011	152700	162130305	2930	2930	2930	2930	0
215	20241011	152600	162130305	2930	2930	2930	2930	0
216	20241011	152500	162130305	2930	2930	2930	2930	0
217	20241011	152400	162130305	2930	2930	2930	2930	0
218	20241011	152300	162130305	2930	2930	2930	2930	0
219	20241011	152200	162130305	2930	2930	2930	2930	0
220	20241011	152100	162130305	2930	2930	2930	2930	0
221	20241011	152000	162130305	2930	2930	2930	2930	0
222	20241011	151900	162130305	2930	2930	2930	2930	51
223	20241011	151800	161980875	2930	2930	2930	2930	50
224	20241011	151700	161834375	2930	2930	2930	2930	0
225	20241011	151600	161834375	2930	2930	2930	2930	0
226	20241011	151500	161834375	2930	2930	2930	2930	0
227	20241011	151400	161834375	2930	2930	2930	2930	0
228	20241011	151300	161834375	2930	2930	2930	2930	0
229	20241011	151200	161834375	2930	2930	2930	2930	153
230	20241011	151100	161386085	2930	2930	2930	2930	0
231	20241011	151000	161386085	2930	2930	2930	2930	100
232	20241011	150900	161093085	2940	2940	2940	2940	0
233	20241011	150800	161093085	2940	2940	2940	2940	0
234	20241011	150700	161093085	2940	2940	2940	2940	0
235	20241011	150600	161093085	2940	2940	2940	2940	438
236	20241011	150500	159805365	2940	2940	2940	2940	0
237	20241011	150400	159805365	2940	2940	2940	2940	0
238	20241011	150300	159805365	2940	2940	2940	2940	0
239	20241011	150200	159805365	2940	2940	2940	2940	0
240	20241011	150100	159805365	2940	2940	2940	2940	0
241	20241011	150000	159805365	2940	2940	2940	2940	268
242	20241011	145900	159017445	2940	2940	2940	2940	0
243	20241011	145800	159017445	2940	2935	2940	2935	41
244	20241011	145700	158896910	2940	2935	2940	2935	1025
245	20241011	145600	155886235	2935	2935	2935	2935	41
246	20241011	145500	155765900	2935	2935	2935	2935	34
247	20241011	145400	155666110	2935	2935	2935	2935	41
248	20241011	145300	155545775	2930	2930	2930	2930	0
249	20241011	145200	155545775	2930	2935	2935	2930	66
250	20241011	145100	155352190	2935	2935	2935	2935	0
251	20241011	145000	155352190	2935	2935	2935	2935	41
252	20241011	144900	155231855	2935	2935	2935	2935	0
253	20241011	144800	155231855	2935	2935	2935	2935	41
254	20241011	144700	155111520	2935	2935	2935	2935	0
255	20241011	144600	155111520	2935	2935	2935	2935	41
256	20241011	144500	154991185	2935	2935	2935	2935	0
257	20241011	144400	154991185	2935	2935	2935	2935	41
258	20241011	144300	154870850	2935	2935	2935	2935	41
259	20241011	144200	154750515	2935	2935	2935	2935	0
260	20241011	144100	154750515	2935	2935	2935	2935	41
261	20241011	144000	154630180	2935	2935	2935	2935	0
262	20241011	143900	154630180	2935	2935	2935	2935	41
263	20241011	143800	154509845	2935	2935	2935	2935	0
264	20241011	143700	154509845	2935	2930	2935	2930	580
265	20241011	143600	152810240	2930	2930	2930	2930	0
266	20241011	143500	152810240	2930	2930	2930	2930	61
267	20241011	143400	152631510	2930	2930	2930	2930	0
268	20241011	143300	152631510	2930	2930	2930	2930	41
269	20241011	143200	152511380	2930	2930	2930	2930	12
270	20241011	143100	152476220	2930	2930	2930	2930	41
271	20241011	143000	152356090	2930	2930	2930	2930	0
272	20241011	142900	152356090	2930	2930	2930	2930	42
273	20241011	142800	152233030	2930	2930	2930	2930	0
274	20241011	142700	152233030	2930	2930	2930	2930	41
275	20241011	142600	152112900	2930	2930	2930	2930	41
276	20241011	142500	151992770	2930	2930	2930	2930	0
277	20241011	142400	151992770	2930	2930	2930	2930	41
278	20241011	142300	151872640	2930	2935	2935	2930	104
279	20241011	142200	151567900	2935	2935	2935	2935	412
280	20241011	142100	150358680	2935	2935	2935	2935	0
281	20241011	142000	150358680	2935	2935	2935	2935	41
282	20241011	141900	150238345	2935	2935	2935	2935	0
283	20241011	141800	150238345	2935	2935	2935	2935	41
284	20241011	141700	150118010	2935	2935	2935	2935	0
285	20241011	141600	150118010	2935	2935	2935	2935	41
286	20241011	141500	149997675	2935	2935	2935	2935	0
287	20241011	141400	149997675	2935	2935	2935	2935	41
288	20241011	141300	149877340	2935	2935	2935	2935	42
289	20241011	141200	149754070	2930	2930	2930	2930	0
290	20241011	141100	149754070	2930	2930	2930	2930	41
291	20241011	141000	149633940	2930	2930	2930	2930	2
292	20241011	140900	149628080	2930	2935	2935	2930	587
293	20241011	140800	147907965	2935	2935	2935	2935	0
294	20241011	140700	147907965	2935	2935	2935	2935	41
295	20241011	140600	147787630	2930	2930	2930	2930	6
296	20241011	140500	147770050	2940	2940	2940	2940	61
297	20241011	140400	147590710	2940	2935	2940	2935	81
298	20241011	140300	147352775	2925	2925	2925	2925	0
299	20241011	140200	147352775	2925	2930	2930	2925	2193
300	20241011	140100	140937750	2940	2940	2940	2940	41
301	20241011	140000	140817210	2940	2940	2940	2940	0
302	20241011	135900	140817210	2940	2940	2940	2940	41
303	20241011	135800	140696670	2940	2940	2940	2940	0
304	20241011	135700	140696670	2940	2940	2940	2940	41
305	20241011	135600	140576130	2940	2940	2940	2940	41
306	20241011	135500	140455590	2940	2940	2940	2940	0
307	20241011	135400	140455590	2940	2940	2940	2940	41
308	20241011	135300	140335050	2940	2940	2940	2940	0
309	20241011	135200	140335050	2940	2940	2940	2940	41
310	20241011	135100	140214510	2940	2940	2940	2940	0
311	20241011	135000	140214510	2940	2935	2940	2935	43
312	20241011	134900	140088295	2935	2935	2935	2935	10
313	20241011	134800	140058945	2935	2935	2935	2935	46
314	20241011	134700	139923935	2935	2935	2935	2935	41
315	20241011	134600	139803600	2930	2930	2930	2930	500
316	20241011	134500	138338600	2940	2940	2940	2940	0
317	20241011	134400	138338600	2940	2940	2940	2940	341
318	20241011	134300	137336060	2940	2940	2940	2940	41
319	20241011	134200	137215520	2940	2940	2940	2940	0
320	20241011	134100	137215520	2940	2940	2940	2940	41
321	20241011	134000	137094980	2940	2940	2940	2940	41
322	20241011	133900	136974440	2930	2935	2935	2930	2400
323	20241011	133800	129937825	2940	2940	2940	2940	0
324	20241011	133700	129937825	2940	2940	2940	2940	130
325	20241011	133600	129555625	2940	2940	2940	2940	0
326	20241011	133500	129555625	2940	2940	2940	2940	41
327	20241011	133400	129435085	2940	2940	2940	2940	0
328	20241011	133300	129435085	2940	2940	2940	2940	156
329	20241011	133200	128976445	2940	2940	2940	2940	0
330	20241011	133100	128976445	2940	2940	2940	2940	41
331	20241011	133000	128855905	2940	2940	2940	2940	110
332	20241011	132900	128532505	2940	2940	2940	2940	61
333	20241011	132800	128353165	2940	2940	2940	2940	941
334	20241011	132700	125586625	2940	2940	2940	2940	0
335	20241011	132600	125586625	2940	2940	2940	2940	41
336	20241011	132500	125466085	2940	2940	2940	2940	0
337	20241011	132400	125466085	2940	2940	2940	2940	41
338	20241011	132300	125345545	2940	2940	2940	2940	41
339	20241011	132200	125225005	2935	2935	2935	2935	30
340	20241011	132100	125136955	2940	2940	2940	2940	0
341	20241011	132000	125136955	2940	2940	2940	2940	41
342	20241011	131900	125016415	2940	2940	2940	2940	0
343	20241011	131800	125016415	2940	2940	2940	2940	41
344	20241011	131700	124895875	2940	2940	2940	2940	0
345	20241011	131600	124895875	2940	2940	2940	2940	41
346	20241011	131500	124775335	2940	2940	2940	2940	41
347	20241011	131400	124654795	2940	2940	2940	2940	0
348	20241011	131300	124654795	2940	2940	2940	2940	41
349	20241011	131200	124534255	2940	2940	2940	2940	0
350	20241011	131100	124534255	2940	2940	2940	2940	41
351	20241011	131000	124413715	2935	2940	2940	2935	110
352	20241011	130900	124090815	2945	2945	2945	2945	64
353	20241011	130800	123902335	2945	2945	2945	2945	0
354	20241011	130700	123902335	2945	2945	2945	2945	41
355	20241011	130600	123781590	2945	2945	2945	2945	0
356	20241011	130500	123781590	2945	2945	2945	2945	51
357	20241011	130400	123631395	2945	2945	2945	2945	0
358	20241011	130300	123631395	2945	2945	2945	2945	41
359	20241011	130200	123510650	2945	2945	2945	2945	0
360	20241011	130100	123510650	2945	2945	2945	2945	78
361	20241011	130000	123280940	2945	2945	2945	2945	41
362	20241011	125900	123160195	2945	2945	2945	2945	0
363	20241011	125800	123160195	2945	2945	2945	2945	41
364	20241011	125700	123039450	2945	2945	2945	2945	1
365	20241011	125600	123036505	2945	2945	2945	2945	41
366	20241011	125500	122915760	2945	2945	2945	2945	0
367	20241011	125400	122915760	2945	2945	2945	2945	41
368	20241011	125300	122795015	2945	2945	2945	2945	0
369	20241011	125200	122795015	2945	2945	2945	2945	43
370	20241011	125100	122668380	2945	2945	2945	2945	0
371	20241011	125000	122668380	2945	2945	2945	2945	41
372	20241011	124900	122547635	2945	2945	2945	2945	41
373	20241011	124800	122426890	2940	2940	2940	2940	0
374	20241011	124700	122426890	2940	2940	2940	2940	41
375	20241011	124600	122306350	2940	2940	2940	2940	0
376	20241011	124500	122306350	2940	2940	2940	2940	41
377	20241011	124400	122185810	2940	2940	2940	2940	0
378	20241011	124300	122185810	2940	2940	2940	2940	41
379	20241011	124200	122065270	2940	2940	2940	2940	0
380	20241011	124100	122065270	2940	2940	2940	2940	41
381	20241011	124000	121944730	2940	2940	2940	2940	0
382	20241011	123900	121944730	2940	2940	2940	2940	42
383	20241011	123800	121821250	2940	2930	2940	2930	341
384	20241011	123700	120821850	2930	2930	2930	2930	0
385	20241011	123600	120821850	2930	2930	2930	2930	2
386	20241011	123500	120815990	2940	2940	2940	2940	41
387	20241011	123400	120695450	2940	2940	2940	2940	40
388	20241011	123300	120577850	2935	2935	2935	2935	1
389	20241011	123200	120574915	2935	2935	2935	2935	41
390	20241011	123100	120454580	2930	2930	2930	2930	1
391	20241011	123000	120451650	2935	2935	2935	2935	58
392	20241011	122900	120281420	2940	2940	2940	2940	0
393	20241011	122800	120281420	2940	2940	2940	2940	41
394	20241011	122700	120160880	2935	2935	2935	2935	0
395	20241011	122600	120160880	2935	2940	2940	2935	241
396	20241011	122500	119453340	2940	2940	2940	2940	0
397	20241011	122400	119453340	2940	2940	2940	2940	41
398	20241011	122300	119332800	2940	2940	2940	2940	0
399	20241011	122200	119332800	2940	2940	2940	2940	41
400	20241011	122100	119212260	2940	2940	2940	2940	0
401	20241011	122000	119212260	2940	2940	2940	2940	42
402	20241011	121900	119088780	2940	2945	2945	2940	551
403	20241011	121800	117468635	2945	2945	2945	2945	0
404	20241011	121700	117468635	2945	2940	2945	2940	42
405	20241011	121600	117345150	2940	2940	2940	2940	49
406	20241011	121500	117201090	2945	2945	2945	2945	41
407	20241011	121400	117080345	2945	2945	2945	2945	0
408	20241011	121300	117080345	2945	2945	2945	2945	41
409	20241011	121200	116959600	2945	2945	2945	2945	1091
410	20241011	121100	113746605	2945	2945	2945	2945	71
411	20241011	121000	113537510	2945	2945	2945	2945	21
412	20241011	120900	113475665	2945	2945	2945	2945	41
413	20241011	120800	113354920	2950	2950	2950	2950	21
414	20241011	120700	113292970	2950	2950	2950	2950	41
415	20241011	120600	113172020	2950	2950	2950	2950	22
416	20241011	120500	113107120	2945	2945	2945	2945	41
417	20241011	120400	112986375	2945	2945	2945	2945	61
418	20241011	120300	112806730	2945	2945	2945	2945	0
419	20241011	120200	112806730	2945	2945	2945	2945	62
420	20241011	120100	112624140	2950	2950	2950	2950	21
421	20241011	120000	112562190	2950	2950	2950	2950	41
422	20241011	115900	112441240	2950	2950	2950	2950	21
423	20241011	115800	112379290	2950	2950	2950	2950	41
424	20241011	115700	112258340	2950	2950	2950	2950	22
425	20241011	115600	112193440	2950	2950	2950	2950	41
426	20241011	115500	112072490	2950	2950	2950	2950	20
427	20241011	115400	112013490	2950	2950	2950	2950	41
428	20241011	115300	111892540	2950	2950	2950	2950	20
429	20241011	115200	111833540	2950	2950	2950	2950	0
430	20241011	115100	111833540	2950	2930	2950	2930	6281
431	20241011	115000	93364465	2930	2930	2930	2930	1
432	20241011	114900	93361535	2930	2930	2930	2930	0
433	20241011	114800	93361535	2930	2930	2930	2930	0
434	20241011	114700	93361535	2930	2930	2930	2930	0
435	20241011	114600	93361535	2930	2930	2930	2930	0
436	20241011	114500	93361535	2930	2930	2930	2930	0
437	20241011	114400	93361535	2930	2930	2930	2930	0
438	20241011	114300	93361535	2930	2930	2930	2930	0
439	20241011	114200	93361535	2930	2930	2930	2930	0
440	20241011	114100	93361535	2930	2930	2930	2930	0
441	20241011	114000	93361535	2930	2930	2930	2930	0
442	20241011	113900	93361535	2930	2930	2930	2930	0
443	20241011	113800	93361535	2930	2930	2930	2930	0
444	20241011	113700	93361535	2930	2930	2930	2930	0
445	20241011	113600	93361535	2930	2930	2930	2930	0
446	20241011	113500	93361535	2930	2930	2930	2930	0
447	20241011	113400	93361535	2930	2930	2930	2930	0
448	20241011	113300	93361535	2930	2930	2930	2930	0
449	20241011	113200	93361535	2930	2930	2930	2930	0
450	20241011	113100	93361535	2930	2930	2930	2930	0
451	20241011	113000	93361535	2930	2930	2930	2930	0
452	20241011	112900	93361535	2930	2930	2930	2930	0
453	20241011	112800	93361535	2930	2930	2930	2930	990
454	20241011	112700	90460835	2940	2940	2940	2940	1
455	20241011	112600	90457895	2930	2935	2935	2930	200
456	20241011	112500	89871890	2930	2930	2930	2930	0
457	20241011	112400	89871890	2930	2930	2930	2930	908
458	20241011	112300	87211450	2925	2925	2925	2925	0
459	20241011	112200	87211450	2925	2925	2925	2925	1
460	20241011	112100	87208525	2930	2930	2930	2930	0
461	20241011	112000	87208525	2930	2925	2930	2925	106
462	20241011	111900	86898445	2930	2930	2930	2930	1
463	20241011	111800	86895515	2925	2925	2925	2925	0
464	20241011	111700	86895515	2925	2925	2925	2925	0
465	20241011	111600	86895515	2925	2925	2925	2925	0
466	20241011	111500	86895515	2925	2925	2925	2925	0
467	20241011	111400	86895515	2925	2925	2925	2925	0
468	20241011	111300	86895515	2925	2925	2925	2925	0
469	20241011	111200	86895515	2925	2925	2925	2925	0
470	20241011	111100	86895515	2925	2925	2925	2925	0
471	20241011	111000	86895515	2925	2925	2925	2925	0
472	20241011	110900	86895515	2925	2925	2925	2925	0
473	20241011	110800	86895515	2925	2925	2925	2925	500
474	20241011	110700	85433015	2930	2925	2930	2925	102
475	20241011	110600	85134655	2925	2925	2925	2925	500
476	20241011	110500	83672155	2930	2930	2930	2930	400
477	20241011	110400	82500155	2930	2930	2930	2930	1
478	20241011	110300	82497225	2925	2925	2925	2925	0
479	20241011	110200	82497225	2925	2925	2925	2925	0
480	20241011	110100	82497225	2925	2925	2925	2925	0
481	20241011	110000	82497225	2925	2925	2925	2925	0
482	20241011	105900	82497225	2925	2925	2925	2925	0
483	20241011	105800	82497225	2925	2925	2925	2925	0
484	20241011	105700	82497225	2925	2925	2925	2925	750
485	20241011	105600	80303475	2925	2925	2925	2925	50
486	20241011	105500	80157225	2925	2925	2925	2925	200
487	20241011	105400	79572225	2925	2925	2925	2925	500
488	20241011	105300	78109725	2925	2925	2925	2925	0
489	20241011	105200	78109725	2925	2925	2925	2925	0
490	20241011	105100	78109725	2925	2925	2925	2925	7
491	20241011	105000	78089250	2925	2925	2925	2925	5
492	20241011	104900	78074625	2920	2920	2920	2920	0
493	20241011	104800	78074625	2920	2920	2920	2920	0
494	20241011	104700	78074625	2920	2920	2920	2920	1672
495	20241011	104600	73192385	2920	2925	2925	2920	1517
496	20241011	104500	68761105	2925	2925	2925	2925	150
497	20241011	104400	68322355	2925	2925	2925	2925	0
498	20241011	104300	68322355	2925	2925	2925	2925	0
499	20241011	104200	68322355	2925	2925	2925	2925	524
500	20241011	104100	66789655	2920	2920	2920	2920	0
501	20241011	104000	66789655	2920	2920	2920	2920	0
502	20241011	103900	66789655	2920	2920	2920	2920	0
503	20241011	103800	66789655	2920	2930	2930	2920	2
504	20241011	103700	66783805	2930	2930	2930	2930	0
505	20241011	103600	66783805	2930	2930	2930	2930	0
506	20241011	103500	66783805	2930	2930	2930	2930	0
507	20241011	103400	66783805	2930	2930	2930	2930	0
508	20241011	103300	66783805	2930	2930	2930	2930	0
509	20241011	103200	66783805	2930	2930	2930	2930	0
510	20241011	103100	66783805	2930	2930	2930	2930	0
511	20241011	103000	66783805	2930	2930	2930	2930	0
512	20241011	102900	66783805	2930	2930	2930	2930	0
513	20241011	102800	66783805	2930	2930	2930	2930	0
514	20241011	102700	66783805	2930	2930	2930	2930	100
515	20241011	102600	66490805	2920	2920	2920	2920	0
516	20241011	102500	66490805	2920	2920	2920	2920	0
517	20241011	102400	66490805	2920	2920	2920	2920	0
518	20241011	102300	66490805	2920	2925	2925	2920	1005
519	20241011	102200	63556180	2925	2925	2925	2925	3
520	20241011	102100	63547405	2930	2930	2930	2930	0
521	20241011	102000	63547405	2930	2930	2930	2930	0
522	20241011	101900	63547405	2930	2925	2930	2920	956
523	20241011	101800	60755840	2920	2920	2920	2920	0
524	20241011	101700	60755840	2920	2920	2920	2920	95
525	20241011	101600	60478440	2920	2925	2925	2920	5545
526	20241011	101500	44285080	2930	2930	2930	2930	0
527	20241011	101400	44285080	2930	2930	2930	2930	0
528	20241011	101300	44285080	2930	2930	2930	2930	1
529	20241011	101200	44282150	2930	2930	2930	2930	0
530	20241011	101100	44282150	2930	2925	2930	2925	51
531	20241011	101000	44132970	2925	2925	2925	2925	9
532	20241011	100900	44106645	2925	2925	2925	2925	256
533	20241011	100800	43357845	2930	2930	2930	2930	0
534	20241011	100700	43357845	2930	2930	2930	2930	2
535	20241011	100600	43351985	2930	2930	2930	2930	4
536	20241011	100500	43340265	2930	2930	2930	2930	0
537	20241011	100400	43340265	2930	2930	2930	2930	11
538	20241011	100300	43308035	2930	2925	2930	2925	610
539	20241011	100200	41523735	2930	2930	2930	2930	3
540	20241011	100100	41514945	2930	2930	2930	2930	11
541	20241011	100000	41482715	2925	2925	2925	2925	101
542	20241011	095900	41187290	2925	2925	2925	2925	100
543	20241011	095800	40894790	2925	2925	2925	2925	200
544	20241011	095700	40309790	2930	2930	2930	2930	347
545	20241011	095600	39293080	2930	2930	2930	2930	485
546	20241011	095500	37872030	2930	2930	2930	2930	0
547	20241011	095400	37872030	2930	2930	2930	2930	0
548	20241011	095300	37872030	2930	2920	2930	2920	1392
549	20241011	095200	33796870	2920	2920	2920	2920	601
550	20241011	095100	32041950	2930	2930	2930	2930	0
551	20241011	095000	32041950	2930	2930	2930	2930	0
552	20241011	094900	32041950	2930	2930	2930	2930	0
553	20241011	094800	32041950	2930	2930	2930	2930	0
554	20241011	094700	32041950	2930	2930	2930	2930	0
555	20241011	094600	32041950	2930	2925	2930	2925	208
556	20241011	094500	31433065	2925	2925	2925	2925	189
557	20241011	094400	30880240	2930	2930	2930	2930	4
558	20241011	094300	30868520	2930	2930	2930	2930	91
559	20241011	094200	30601890	2930	2925	2930	2925	204
560	20241011	094100	30005165	2925	2925	2925	2925	1
561	20241011	094000	30002240	2920	2920	2920	2920	0
562	20241011	093900	30002240	2920	2920	2920	2920	1
563	20241011	093800	29999320	2925	2925	2925	2925	1
564	20241011	093700	29996395	2930	2930	2930	2930	15
565	20241011	093600	29952445	2930	2925	2930	2925	122
566	20241011	093500	29595335	2925	2925	2925	2925	222
567	20241011	093400	28945985	2930	2930	2930	2930	1
568	20241011	093300	28943055	2925	2925	2925	2920	2722
569	20241011	093200	20983655	2925	2930	2930	2925	403
570	20241011	093100	19804695	2925	2925	2925	2925	0
571	20241011	093000	19804695	2925	2925	2925	2925	0
572	20241011	092900	19804695	2925	2925	2925	2925	0
573	20241011	092800	19804695	2925	2935	2935	2925	305
574	20241011	092700	18912520	2930	2930	2930	2925	376
575	20241011	092600	17811015	2935	2935	2935	2935	0
576	20241011	092500	17811015	2935	2935	2935	2935	100
577	20241011	092400	17517515	2935	2935	2935	2935	0
578	20241011	092300	17517515	2935	2935	2935	2935	0
579	20241011	092200	17517515	2935	2935	2935	2935	102
580	20241011	092100	17218145	2935	2935	2935	2935	200
581	20241011	092000	16631145	2935	2935	2935	2935	0
582	20241011	091900	16631145	2935	2935	2935	2935	0
583	20241011	091800	16631145	2935	2935	2935	2935	0
584	20241011	091700	16631145	2935	2935	2935	2935	527
585	20241011	091600	15084400	2935	2930	2935	2930	529
586	20241011	091500	13531885	2930	2930	2930	2930	834
587	20241011	091400	11088265	2930	2930	2930	2930	10
588	20241011	091300	11058965	2935	2935	2935	2935	464
589	20241011	091200	9697125	2935	2935	2935	2935	2000
590	20241011	091100	3827125	2950	2950	2950	2950	12
591	20241011	091000	3791725	2950	2950	2950	2950	0
592	20241011	090900	3791725	2950	2935	2950	2935	252
593	20241011	090800	3052075	2950	2950	2950	2950	0
594	20241011	090700	3052075	2950	2935	2950	2935	302
595	20241011	090600	2165675	2950	2935	2950	2935	102
596	20241011	090500	1866275	2935	2935	2935	2935	300
597	20241011	090400	985775	2950	2950	2950	2950	2
598	20241011	090300	979875	2925	2925	2925	2925	0
599	20241011	090200	979875	2925	2925	2925	2925	0
600	20241011	090100	979875	2925	2925	2925	2925	300
601	20241011	090000	102375	2925	2925	2925	2925	35