KissMeData/064240/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194300	99256850	2920	2920	2920	2920	1806
3	20241011	194200	99256850	2920	2920	2920	2920	0
4	20241011	194100	99256850	2920	2920	2920	2920	0
5	20241011	194000	99256850	2920	2920	2920	2920	0
6	20241011	193900	99256850	2920	2920	2920	2920	0
7	20241011	193800	99256850	2920	2920	2920	2920	0
8	20241011	193700	99256850	2920	2920	2920	2920	0
9	20241011	193600	99256850	2920	2920	2920	2920	0
10	20241011	193500	99256850	2920	2920	2920	2920	0
11	20241011	193400	99256850	2920	2920	2920	2920	0
12	20241011	193300	99256850	2920	2920	2920	2920	0
13	20241011	193200	99256850	2920	2920	2920	2920	0
14	20241011	193100	99256850	2920	2920	2920	2920	0
15	20241011	193000	99256850	2920	2920	2920	2920	0
16	20241011	192900	99256850	2920	2920	2920	2920	0
17	20241011	192800	99256850	2920	2920	2920	2920	0
18	20241011	192700	99256850	2920	2920	2920	2920	0
19	20241011	192600	99256850	2920	2920	2920	2920	0
20	20241011	192500	99256850	2920	2920	2920	2920	0
21	20241011	192400	99256850	2920	2920	2920	2920	0
22	20241011	192300	99256850	2920	2920	2920	2920	0
23	20241011	192200	99256850	2920	2920	2920	2920	0
24	20241011	192100	99256850	2920	2920	2920	2920	0
25	20241011	192000	99256850	2920	2920	2920	2920	0
26	20241011	191900	99256850	2920	2920	2920	2920	0
27	20241011	191800	99256850	2920	2920	2920	2920	0
28	20241011	191700	99256850	2920	2920	2920	2920	0
29	20241011	191600	99256850	2920	2920	2920	2920	0
30	20241011	191500	99256850	2920	2920	2920	2920	0
31	20241011	191400	99256850	2920	2920	2920	2920	0
32	20241011	191300	99256850	2920	2920	2920	2920	1806
33	20241011	191200	99256850	2920	2920	2920	2920	0
34	20241011	191100	99256850	2920	2920	2920	2920	0
35	20241011	191000	99256850	2920	2920	2920	2920	0
36	20241011	190900	99256850	2920	2920	2920	2920	0
37	20241011	190800	99256850	2920	2920	2920	2920	0
38	20241011	190700	99256850	2920	2920	2920	2920	0
39	20241011	190600	99256850	2920	2920	2920	2920	0
40	20241011	190500	99256850	2920	2920	2920	2920	0
41	20241011	190400	99256850	2920	2920	2920	2920	0
42	20241011	190300	99256850	2920	2920	2920	2920	0
43	20241011	190200	99256850	2920	2920	2920	2920	0
44	20241011	190100	99256850	2920	2920	2920	2920	0
45	20241011	190000	99256850	2920	2920	2920	2920	0
46	20241011	185900	99256850	2920	2920	2920	2920	0
47	20241011	185800	99256850	2920	2920	2920	2920	0
48	20241011	185700	99256850	2920	2920	2920	2920	0
49	20241011	185600	99256850	2920	2920	2920	2920	0
50	20241011	185500	99256850	2920	2920	2920	2920	0
51	20241011	185400	99256850	2920	2920	2920	2920	0
52	20241011	185300	99256850	2920	2920	2920	2920	0
53	20241011	185200	99256850	2920	2920	2920	2920	0
54	20241011	185100	99256850	2920	2920	2920	2920	0
55	20241011	185000	99256850	2920	2920	2920	2920	0
56	20241011	184900	99256850	2920	2920	2920	2920	0
57	20241011	184800	99256850	2920	2920	2920	2920	0
58	20241011	184700	99256850	2920	2920	2920	2920	0
59	20241011	184600	99256850	2920	2920	2920	2920	0
60	20241011	184500	99256850	2920	2920	2920	2920	0
61	20241011	184400	99256850	2920	2920	2920	2920	0
62	20241011	184300	99256850	2920	2920	2920	2920	1806
63	20241011	184200	99256850	2920	2920	2920	2920	0
64	20241011	184100	99256850	2920	2920	2920	2920	0
65	20241011	184000	99256850	2920	2920	2920	2920	0
66	20241011	183900	99256850	2920	2920	2920	2920	0
67	20241011	183800	99256850	2920	2920	2920	2920	0
68	20241011	183700	99256850	2920	2920	2920	2920	0
69	20241011	183600	99256850	2920	2920	2920	2920	0
70	20241011	183500	99256850	2920	2920	2920	2920	0
71	20241011	183400	99256850	2920	2920	2920	2920	0
72	20241011	183300	99256850	2920	2920	2920	2920	0
73	20241011	183200	99256850	2920	2920	2920	2920	0
74	20241011	183100	99256850	2920	2920	2920	2920	0
75	20241011	183000	99256850	2920	2920	2920	2920	0
76	20241011	182900	99256850	2920	2920	2920	2920	0
77	20241011	182800	99256850	2920	2920	2920	2920	0
78	20241011	182700	99256850	2920	2920	2920	2920	0
79	20241011	182600	99256850	2920	2920	2920	2920	0
80	20241011	182500	99256850	2920	2920	2920	2920	0
81	20241011	182400	99256850	2920	2920	2920	2920	0
82	20241011	182300	99256850	2920	2920	2920	2920	0
83	20241011	182200	99256850	2920	2920	2920	2920	0
84	20241011	182100	99256850	2920	2920	2920	2920	0
85	20241011	182000	99256850	2920	2920	2920	2920	0
86	20241011	181900	99256850	2920	2920	2920	2920	0
87	20241011	181800	99256850	2920	2920	2920	2920	0
88	20241011	181700	99256850	2920	2920	2920	2920	0
89	20241011	181600	99256850	2920	2920	2920	2920	0
90	20241011	181500	99256850	2920	2920	2920	2920	0
91	20241011	181400	99256850	2920	2920	2920	2920	0
92	20241011	181300	99256850	2920	2920	2920	2920	1806
93	20241011	181200	99256850	2920	2920	2920	2920	0
94	20241011	181100	99256850	2920	2920	2920	2920	0
95	20241011	181000	99256850	2920	2920	2920	2920	0
96	20241011	180900	99256850	2920	2920	2920	2920	0
97	20241011	180800	99256850	2920	2920	2920	2920	0
98	20241011	180700	99256850	2920	2920	2920	2920	0
99	20241011	180600	99256850	2920	2920	2920	2920	0
100	20241011	180500	99256850	2920	2920	2920	2920	0
101	20241011	180400	99256850	2920	2920	2920	2920	0
102	20241011	180300	99256850	2920	2920	2920	2920	0
103	20241011	180200	99256850	2920	2920	2920	2920	0
104	20241011	180100	99256850	2920	2920	2920	2920	0
105	20241011	180000	99256850	2920	2920	2920	2920	0
106	20241011	175900	99256850	2920	2920	2920	2920	0
107	20241011	175800	99256850	2920	2920	2920	2920	0
108	20241011	175700	99256850	2920	2920	2920	2920	0
109	20241011	175600	99256850	2920	2920	2920	2920	0
110	20241011	175500	99256850	2920	2920	2920	2920	0
111	20241011	175400	99256850	2920	2920	2920	2920	0
112	20241011	175300	99256850	2920	2920	2920	2920	0
113	20241011	175200	99256850	2920	2920	2920	2920	0
114	20241011	175100	99256850	2920	2920	2920	2920	0
115	20241011	175000	99256850	2920	2920	2920	2920	0
116	20241011	174900	99256850	2920	2920	2920	2920	0
117	20241011	174800	99256850	2920	2920	2920	2920	0
118	20241011	174700	99256850	2920	2920	2920	2920	0
119	20241011	174600	99256850	2920	2920	2920	2920	0
120	20241011	174500	99256850	2920	2920	2920	2920	0
121	20241011	174400	99256850	2920	2920	2920	2920	0
122	20241011	174300	99256850	2920	2920	2920	2920	1806
123	20241011	174200	99256850	2920	2920	2920	2920	0
124	20241011	174100	99256850	2920	2920	2920	2920	0
125	20241011	174000	99256850	2920	2920	2920	2920	0
126	20241011	173900	99256850	2920	2920	2920	2920	0
127	20241011	173800	99256850	2920	2920	2920	2920	0
128	20241011	173700	99256850	2920	2920	2920	2920	0
129	20241011	173600	99256850	2920	2920	2920	2920	0
130	20241011	173500	99256850	2920	2920	2920	2920	0
131	20241011	173400	99256850	2920	2920	2920	2920	0
132	20241011	173300	99256850	2920	2920	2920	2920	0
133	20241011	173200	99256850	2920	2920	2920	2920	0
134	20241011	173100	99256850	2920	2920	2920	2920	0
135	20241011	173000	99256850	2920	2920	2920	2920	0
136	20241011	172900	99256850	2920	2920	2920	2920	0
137	20241011	172800	99256850	2920	2920	2920	2920	0
138	20241011	172700	99256850	2920	2920	2920	2920	0
139	20241011	172600	99256850	2920	2920	2920	2920	0
140	20241011	172500	99256850	2920	2920	2920	2920	0
141	20241011	172400	99256850	2920	2920	2920	2920	0
142	20241011	172300	99256850	2920	2920	2920	2920	0
143	20241011	172200	99256850	2920	2920	2920	2920	0
144	20241011	172100	99256850	2920	2920	2920	2920	0
145	20241011	172000	99256850	2920	2920	2920	2920	0
146	20241011	171900	99256850	2920	2920	2920	2920	0
147	20241011	171800	99256850	2920	2920	2920	2920	0
148	20241011	171700	99256850	2920	2920	2920	2920	0
149	20241011	171600	99256850	2920	2920	2920	2920	0
150	20241011	171500	99256850	2920	2920	2920	2920	0
151	20241011	171400	99256850	2920	2920	2920	2920	0
152	20241011	171300	99256850	2920	2920	2920	2920	1806
153	20241011	171200	99256850	2920	2920	2920	2920	0
154	20241011	171100	99256850	2920	2920	2920	2920	0
155	20241011	171000	99256850	2920	2920	2920	2920	0
156	20241011	170900	99256850	2920	2920	2920	2920	0
157	20241011	170800	99256850	2920	2920	2920	2920	0
158	20241011	170700	99256850	2920	2920	2920	2920	0
159	20241011	170600	99256850	2920	2920	2920	2920	0
160	20241011	170500	99256850	2920	2920	2920	2920	0
161	20241011	170400	99256850	2920	2920	2920	2920	0
162	20241011	170300	99256850	2920	2920	2920	2920	0
163	20241011	170200	99256850	2920	2920	2920	2920	0
164	20241011	170100	99256850	2920	2920	2920	2920	0
165	20241011	170000	99256850	2920	2920	2920	2920	0
166	20241011	165900	99256850	2920	2920	2920	2920	0
167	20241011	165800	99256850	2920	2920	2920	2920	0
168	20241011	165700	99256850	2920	2920	2920	2920	0
169	20241011	165600	99256850	2920	2920	2920	2920	0
170	20241011	165500	99256850	2920	2920	2920	2920	0
171	20241011	165400	99256850	2920	2920	2920	2920	0
172	20241011	165300	99256850	2920	2920	2920	2920	0
173	20241011	165200	99256850	2920	2920	2920	2920	0
174	20241011	165100	99256850	2920	2920	2920	2920	0
175	20241011	165000	99256850	2920	2920	2920	2920	0
176	20241011	164900	99256850	2920	2920	2920	2920	0
177	20241011	164800	99256850	2920	2920	2920	2920	0
178	20241011	164700	99256850	2920	2920	2920	2920	0
179	20241011	164600	99256850	2920	2920	2920	2920	0
180	20241011	164500	99256850	2920	2920	2920	2920	0
181	20241011	164400	99256850	2920	2920	2920	2920	0
182	20241011	164300	99256850	2920	2920	2920	2920	1806
183	20241011	164200	99256850	2920	2920	2920	2920	0
184	20241011	164100	99256850	2920	2920	2920	2920	0
185	20241011	164000	99256850	2920	2920	2920	2920	0
186	20241011	163900	99256850	2920	2920	2920	2920	0
187	20241011	163800	99256850	2920	2920	2920	2920	0
188	20241011	163700	99256850	2920	2920	2920	2920	0
189	20241011	163600	99256850	2920	2920	2920	2920	0
190	20241011	163500	99256850	2920	2920	2920	2920	0
191	20241011	163400	99256850	2920	2920	2920	2920	0
192	20241011	163300	99256850	2920	2920	2920	2920	0
193	20241011	163200	99256850	2920	2920	2920	2920	0
194	20241011	163100	99256850	2920	2920	2920	2920	0
195	20241011	163000	99256850	2920	2920	2920	2920	0
196	20241011	162900	99256850	2920	2920	2920	2920	0
197	20241011	162800	99256850	2920	2920	2920	2920	0
198	20241011	162700	99256850	2920	2920	2920	2920	0
199	20241011	162600	99256850	2920	2920	2920	2920	0
200	20241011	162500	99256850	2920	2920	2920	2920	0
201	20241011	162400	99256850	2920	2920	2920	2920	0
202	20241011	162300	99256850	2920	2920	2920	2920	0
203	20241011	162200	99256850	2920	2920	2920	2920	0
204	20241011	162100	99256850	2920	2920	2920	2920	0
205	20241011	162000	99256850	2920	2920	2920	2920	0
206	20241011	161900	99256850	2920	2920	2920	2920	0
207	20241011	161800	99256850	2920	2920	2920	2920	0
208	20241011	161700	99256850	2920	2920	2920	2920	0
209	20241011	161600	99256850	2920	2920	2920	2920	0
210	20241011	161500	99256850	2920	2920	2920	2920	0
211	20241011	161400	99256850	2920	2920	2920	2920	0
212	20241011	161300	99256850	2920	2920	2920	2920	1806
213	20241011	161200	99256850	2920	2920	2920	2920	0
214	20241011	161100	99256850	2920	2920	2920	2920	0
215	20241011	161000	99256850	2920	2920	2920	2920	0
216	20241011	160900	99256850	2920	2920	2920	2920	0
217	20241011	160800	99256850	2920	2920	2920	2920	0
218	20241011	160700	99256850	2920	2920	2920	2920	0
219	20241011	160600	99256850	2920	2920	2920	2920	0
220	20241011	160500	99256850	2920	2920	2920	2920	0
221	20241011	160400	99256850	2920	2920	2920	2920	0
222	20241011	160300	99256850	2920	2920	2920	2920	0
223	20241011	160200	99256850	2920	2920	2920	2920	0
224	20241011	160100	99256850	2920	2920	2920	2920	0
225	20241011	160000	99256850	2920	2920	2920	2920	0
226	20241011	155900	99256850	2920	2920	2920	2920	0
227	20241011	155800	99256850	2920	2920	2920	2920	0
228	20241011	155700	99256850	2920	2920	2920	2920	0
229	20241011	155600	99256850	2920	2920	2920	2920	0
230	20241011	155500	99256850	2920	2920	2920	2920	0
231	20241011	155400	99256850	2920	2920	2920	2920	0
232	20241011	155300	99256850	2920	2920	2920	2920	0
233	20241011	155200	99256850	2920	2920	2920	2920	0
234	20241011	155100	99256850	2920	2920	2920	2920	0
235	20241011	155000	99256850	2920	2920	2920	2920	0
236	20241011	154900	99256850	2920	2920	2920	2920	0
237	20241011	154800	99256850	2920	2920	2920	2920	0
238	20241011	154700	99256850	2920	2920	2920	2920	0
239	20241011	154600	99256850	2920	2920	2920	2920	0
240	20241011	154500	99256850	2920	2920	2920	2920	0
241	20241011	154400	99256850	2920	2920	2920	2920	0
242	20241011	154300	99256850	2920	2920	2920	2920	1806
243	20241011	154200	99256850	2920	2920	2920	2920	0
244	20241011	154100	99256850	2920	2920	2920	2920	0
245	20241011	154000	99256850	2920	2920	2920	2920	0
246	20241011	153900	99256850	2920	2920	2920	2920	0
247	20241011	153800	99256850	2920	2920	2920	2920	0
248	20241011	153700	99256850	2920	2920	2920	2920	0
249	20241011	153600	99256850	2920	2920	2920	2920	0
250	20241011	153500	99256850	2920	2920	2920	2920	0
251	20241011	153400	99256850	2920	2920	2920	2920	0
252	20241011	153300	99256850	2920	2920	2920	2920	0
253	20241011	153200	99256850	2920	2920	2920	2920	0
254	20241011	153100	99256850	2920	2920	2920	2920	0
255	20241011	153000	99256850	2920	2920	2920	2920	1806
256	20241011	152900	93983330	2925	2925	2925	2925	0
257	20241011	152800	93983330	2925	2925	2925	2925	0
258	20241011	152700	93983330	2925	2925	2925	2925	0
259	20241011	152600	93983330	2925	2925	2925	2925	0
260	20241011	152500	93983330	2925	2925	2925	2925	0
261	20241011	152400	93983330	2925	2925	2925	2925	0
262	20241011	152300	93983330	2925	2925	2925	2925	0
263	20241011	152200	93983330	2925	2925	2925	2925	0
264	20241011	152100	93983330	2925	2925	2925	2925	0
265	20241011	152000	93983330	2925	2925	2925	2925	0
266	20241011	151900	93983330	2925	2925	2925	2920	82
267	20241011	151800	93743570	2925	2920	2925	2920	328
268	20241011	151700	92785790	2925	2915	2925	2915	660
269	20241011	151600	90858890	2920	2920	2920	2920	0
270	20241011	151500	90858890	2920	2920	2920	2920	0
271	20241011	151400	90858890	2920	2920	2920	2920	75
272	20241011	151300	90639890	2920	2920	2920	2920	0
273	20241011	151200	90639890	2920	2920	2920	2920	0
274	20241011	151100	90639890	2920	2920	2920	2920	0
275	20241011	151000	90639890	2920	2910	2920	2905	112
276	20241011	150900	90314055	2920	2920	2920	2920	0
277	20241011	150800	90314055	2920	2915	2920	2910	432
278	20241011	150700	89055425	2920	2920	2920	2920	5
279	20241011	150600	89040825	2915	2915	2915	2915	30
280	20241011	150500	88953375	2920	2920	2920	2920	11
281	20241011	150400	88921255	2920	2920	2920	2920	6
282	20241011	150300	88903735	2920	2920	2920	2920	0
283	20241011	150200	88903735	2920	2920	2920	2920	15
284	20241011	150100	88859935	2925	2925	2925	2925	0
285	20241011	150000	88859935	2925	2925	2925	2925	0
286	20241011	145900	88859935	2925	2925	2925	2925	0
287	20241011	145800	88859935	2925	2925	2925	2925	0
288	20241011	145700	88859935	2925	2925	2925	2925	0
289	20241011	145600	88859935	2925	2925	2925	2925	0
290	20241011	145500	88859935	2925	2925	2925	2925	2
291	20241011	145400	88854085	2915	2915	2915	2915	0
292	20241011	145300	88854085	2915	2915	2915	2915	0
293	20241011	145200	88854085	2915	2915	2915	2915	0
294	20241011	145100	88854085	2915	2915	2915	2915	0
295	20241011	145000	88854085	2915	2915	2915	2915	0
296	20241011	144900	88854085	2915	2915	2915	2915	0
297	20241011	144800	88854085	2915	2915	2915	2915	0
298	20241011	144700	88854085	2915	2910	2915	2910	541
299	20241011	144600	87279770	2915	2915	2915	2910	1590
300	20241011	144500	82645810	2925	2925	2925	2925	0
301	20241011	144400	82645810	2925	2925	2925	2925	10
302	20241011	144300	82616560	2930	2915	2930	2915	11
303	20241011	144200	82584480	2925	2925	2925	2925	1
304	20241011	144100	82581555	2930	2930	2930	2930	1
305	20241011	144000	82578625	2915	2915	2915	2915	108
306	20241011	143900	82263805	2920	2925	2925	2920	14
307	20241011	143800	82222865	2935	2935	2935	2935	0
308	20241011	143700	82222865	2935	2935	2935	2935	0
309	20241011	143600	82222865	2935	2935	2935	2935	0
310	20241011	143500	82222865	2935	2935	2935	2935	0
311	20241011	143400	82222865	2935	2935	2935	2935	0
312	20241011	143300	82222865	2935	2935	2935	2935	1
313	20241011	143200	82219930	2930	2930	2930	2930	1
314	20241011	143100	82217000	2935	2935	2935	2935	1
315	20241011	143000	82214065	2920	2925	2925	2920	392
316	20241011	142900	81069405	2935	2935	2935	2935	210
317	20241011	142800	80453055	2935	2935	2935	2935	1
318	20241011	142700	80450120	2930	2935	2935	2930	139
319	20241011	142600	80042745	2940	2940	2940	2940	0
320	20241011	142500	80042745	2940	2940	2940	2940	0
321	20241011	142400	80042745	2940	2940	2940	2940	2
322	20241011	142300	80036865	2940	2940	2940	2940	7
323	20241011	142200	80016285	2945	2945	2945	2945	2
324	20241011	142100	80010395	2940	2940	2940	2940	1
325	20241011	142000	80007455	2945	2945	2945	2945	0
326	20241011	141900	80007455	2945	2945	2945	2945	1
327	20241011	141800	80004510	2945	2945	2945	2945	0
328	20241011	141700	80004510	2945	2945	2945	2945	0
329	20241011	141600	80004510	2945	2945	2945	2945	12
330	20241011	141500	79969170	2950	2950	2950	2950	0
331	20241011	141400	79969170	2950	2950	2950	2950	0
332	20241011	141300	79969170	2950	2950	2950	2950	0
333	20241011	141200	79969170	2950	2945	2950	2945	49
334	20241011	141100	79824860	2950	2950	2950	2950	0
335	20241011	141000	79824860	2950	2950	2950	2950	0
336	20241011	140900	79824860	2950	2950	2950	2950	30
337	20241011	140800	79736360	2950	2950	2950	2950	3
338	20241011	140700	79727510	2950	2950	2950	2950	0
339	20241011	140600	79727510	2950	2950	2950	2950	0
340	20241011	140500	79727510	2950	2950	2950	2950	0
341	20241011	140400	79727510	2950	2950	2950	2950	0
342	20241011	140300	79727510	2950	2945	2950	2945	312
343	20241011	140200	78808660	2945	2940	2945	2940	26
344	20241011	140100	78732210	2940	2940	2940	2940	0
345	20241011	140000	78732210	2940	2935	2940	2935	68
346	20241011	135900	78532620	2935	2935	2935	2935	0
347	20241011	135800	78532620	2935	2935	2935	2935	153
348	20241011	135700	78083565	2940	2940	2940	2940	47
349	20241011	135600	77945385	2940	2940	2940	2940	10
350	20241011	135500	77915985	2950	2950	2950	2950	2
351	20241011	135400	77910085	2950	2950	2950	2950	14
352	20241011	135300	77868785	2950	2950	2950	2950	4
353	20241011	135200	77856985	2950	2950	2950	2950	0
354	20241011	135100	77856985	2950	2950	2950	2950	0
355	20241011	135000	77856985	2950	2950	2950	2950	0
356	20241011	134900	77856985	2950	2950	2950	2950	0
357	20241011	134800	77856985	2950	2950	2950	2950	0
358	20241011	134700	77856985	2950	2950	2950	2950	0
359	20241011	134600	77856985	2950	2950	2950	2950	0
360	20241011	134500	77856985	2950	2950	2950	2950	0
361	20241011	134400	77856985	2950	2950	2950	2950	1
362	20241011	134300	77854035	2955	2955	2955	2955	0
363	20241011	134200	77854035	2955	2955	2955	2955	0
364	20241011	134100	77854035	2955	2955	2955	2955	0
365	20241011	134000	77854035	2955	2955	2955	2955	0
366	20241011	133900	77854035	2955	2955	2955	2955	0
367	20241011	133800	77854035	2955	2955	2955	2955	0
368	20241011	133700	77854035	2955	2955	2955	2955	0
369	20241011	133600	77854035	2955	2955	2955	2955	0
370	20241011	133500	77854035	2955	2955	2955	2955	0
371	20241011	133400	77854035	2955	2955	2955	2955	0
372	20241011	133300	77854035	2955	2955	2955	2955	0
373	20241011	133200	77854035	2955	2955	2955	2955	0
374	20241011	133100	77854035	2955	2955	2955	2955	0
375	20241011	133000	77854035	2955	2955	2955	2955	0
376	20241011	132900	77854035	2955	2955	2955	2955	0
377	20241011	132800	77854035	2955	2955	2955	2955	0
378	20241011	132700	77854035	2955	2955	2955	2955	0
379	20241011	132600	77854035	2955	2955	2955	2955	0
380	20241011	132500	77854035	2955	2955	2955	2955	0
381	20241011	132400	77854035	2955	2955	2955	2955	0
382	20241011	132300	77854035	2955	2955	2955	2955	0
383	20241011	132200	77854035	2955	2955	2955	2955	0
384	20241011	132100	77854035	2955	2955	2955	2955	0
385	20241011	132000	77854035	2955	2945	2955	2940	374
386	20241011	131900	76752605	2960	2960	2960	2960	0
387	20241011	131800	76752605	2960	2960	2960	2960	0
388	20241011	131700	76752605	2960	2960	2960	2960	0
389	20241011	131600	76752605	2960	2960	2960	2960	0
390	20241011	131500	76752605	2960	2960	2960	2960	0
391	20241011	131400	76752605	2960	2960	2960	2960	0
392	20241011	131300	76752605	2960	2960	2960	2960	0
393	20241011	131200	76752605	2960	2955	2960	2955	11
394	20241011	131100	76720095	2960	2960	2960	2960	0
395	20241011	131000	76720095	2960	2960	2960	2960	0
396	20241011	130900	76720095	2960	2960	2960	2960	0
397	20241011	130800	76720095	2960	2960	2960	2960	0
398	20241011	130700	76720095	2960	2960	2960	2960	20
399	20241011	130600	76660895	2960	2960	2960	2960	0
400	20241011	130500	76660895	2960	2960	2960	2960	0
401	20241011	130400	76660895	2960	2960	2960	2960	0
402	20241011	130300	76660895	2960	2960	2960	2960	0
403	20241011	130200	76660895	2960	2960	2960	2960	0
404	20241011	130100	76660895	2960	2960	2960	2960	0
405	20241011	130000	76660895	2960	2960	2960	2960	0
406	20241011	125900	76660895	2960	2955	2960	2955	112
407	20241011	125800	76329425	2960	2960	2960	2960	0
408	20241011	125700	76329425	2960	2960	2960	2960	0
409	20241011	125600	76329425	2960	2960	2960	2960	0
410	20241011	125500	76329425	2960	2960	2960	2960	0
411	20241011	125400	76329425	2960	2960	2960	2960	0
412	20241011	125300	76329425	2960	2960	2960	2960	0
413	20241011	125200	76329425	2960	2960	2960	2960	0
414	20241011	125100	76329425	2960	2960	2960	2960	0
415	20241011	125000	76329425	2960	2960	2960	2960	205
416	20241011	124900	75722625	2960	2960	2960	2960	0
417	20241011	124800	75722625	2960	2960	2960	2960	0
418	20241011	124700	75722625	2960	2955	2960	2955	80
419	20241011	124600	75485870	2960	2960	2960	2960	0
420	20241011	124500	75485870	2960	2955	2960	2955	10
421	20241011	124400	75456315	2955	2955	2955	2955	1
422	20241011	124300	75453360	2960	2960	2960	2960	10
423	20241011	124200	75423760	2950	2950	2950	2950	11
424	20241011	124100	75391310	2960	2960	2960	2960	0
425	20241011	124000	75391310	2960	2960	2960	2960	1
426	20241011	123900	75388350	2960	2960	2960	2960	0
427	20241011	123800	75388350	2960	2960	2960	2960	50
428	20241011	123700	75240350	2965	2965	2965	2965	0
429	20241011	123600	75240350	2965	2965	2965	2965	4
430	20241011	123500	75228490	2965	2960	2965	2960	150
431	20241011	123400	74784415	2960	2960	2960	2960	52
432	20241011	123300	74630495	2960	2960	2960	2960	0
433	20241011	123200	74630495	2960	2960	2960	2960	0
434	20241011	123100	74630495	2960	2960	2960	2960	1
435	20241011	123000	74627535	2940	2940	2940	2940	0
436	20241011	122900	74627535	2940	2940	2940	2940	0
437	20241011	122800	74627535	2940	2940	2960	2940	12
438	20241011	122700	74592220	2940	2940	2940	2940	0
439	20241011	122600	74592220	2940	2950	2960	2940	4
440	20241011	122500	74580410	2940	2945	2970	2935	333
441	20241011	122400	73595010	2925	2945	2945	2925	9
442	20241011	122300	73568565	2925	2925	2945	2925	6
443	20241011	122200	73550995	2925	2935	2940	2925	7
444	20241011	122100	73530445	2920	2930	2945	2920	59
445	20241011	122000	73357510	2930	2935	2945	2920	54
446	20241011	121900	73199505	2925	2930	2950	2920	6
447	20241011	121800	73181900	2920	2925	2950	2920	71
448	20241011	121700	72973775	2935	2935	2950	2925	46
449	20241011	121600	72838695	2925	2940	2950	2920	129
450	20241011	121500	72459460	2940	2940	2940	2940	1
451	20241011	121400	72456520	2945	2950	2950	2945	155
452	20241011	121300	72000035	2950	2950	2950	2950	2
453	20241011	121200	71994135	2970	2970	2970	2970	0
454	20241011	121100	71994135	2970	2970	2970	2970	0
455	20241011	121000	71994135	2970	2970	2970	2970	0
456	20241011	120900	71994135	2970	2970	2970	2970	0
457	20241011	120800	71994135	2970	2950	2970	2950	5
458	20241011	120700	71979345	2940	2960	2960	2940	118
459	20241011	120600	71630260	2985	2960	2995	2960	2383
460	20241011	120500	64529585	2960	2945	2960	2945	1335
461	20241011	120400	60583875	2945	2940	2945	2940	55
462	20241011	120300	60422170	2945	2945	2950	2945	279
463	20241011	120200	59600010	2945	2945	2945	2945	190
464	20241011	120100	59040460	2950	2930	2955	2930	6223
465	20241011	120000	40715965	2930	2930	2930	2930	0
466	20241011	115900	40715965	2930	2925	2930	2925	892
467	20241011	115800	38103900	2925	2920	2925	2920	1000
468	20241011	115700	35179145	2910	2910	2910	2910	0
469	20241011	115600	35179145	2910	2910	2910	2910	0
470	20241011	115500	35179145	2910	2910	2910	2910	0
471	20241011	115400	35179145	2910	2910	2910	2910	300
472	20241011	115300	34306145	2910	2910	2910	2910	1000
473	20241011	115200	31396145	2925	2925	2925	2925	0
474	20241011	115100	31396145	2925	2925	2925	2925	0
475	20241011	115000	31396145	2925	2925	2925	2925	0
476	20241011	114900	31396145	2925	2925	2925	2925	0
477	20241011	114800	31396145	2925	2925	2925	2925	0
478	20241011	114700	31396145	2925	2925	2925	2925	0
479	20241011	114600	31396145	2925	2925	2925	2925	40
480	20241011	114500	31279145	2925	2925	2925	2925	0
481	20241011	114400	31279145	2925	2925	2925	2925	0
482	20241011	114300	31279145	2925	2925	2925	2925	0
483	20241011	114200	31279145	2925	2925	2925	2925	5
484	20241011	114100	31264520	2925	2925	2925	2925	5
485	20241011	114000	31249895	2920	2920	2920	2920	1091
486	20241011	113900	28064175	2930	2930	2930	2930	0
487	20241011	113800	28064175	2930	2930	2930	2930	0
488	20241011	113700	28064175	2930	2930	2930	2930	0
489	20241011	113600	28064175	2930	2930	2930	2930	0
490	20241011	113500	28064175	2930	2930	2930	2930	0
491	20241011	113400	28064175	2930	2920	2930	2920	400
492	20241011	113300	26894950	2920	2920	2920	2920	0
493	20241011	113200	26894950	2920	2920	2920	2920	0
494	20241011	113100	26894950	2920	2920	2920	2920	0
495	20241011	113000	26894950	2920	2920	2920	2920	0
496	20241011	112900	26894950	2920	2920	2920	2920	0
497	20241011	112800	26894950	2920	2920	2920	2920	0
498	20241011	112700	26894950	2920	2920	2920	2920	0
499	20241011	112600	26894950	2920	2920	2920	2920	0
500	20241011	112500	26894950	2920	2920	2920	2920	0
501	20241011	112400	26894950	2920	2910	2920	2910	679
502	20241011	112300	24917650	2915	2915	2915	2915	0
503	20241011	112200	24917650	2915	2915	2915	2915	0
504	20241011	112100	24917650	2915	2915	2915	2915	0
505	20241011	112000	24917650	2915	2915	2915	2915	0
506	20241011	111900	24917650	2915	2915	2915	2915	0
507	20241011	111800	24917650	2915	2915	2915	2915	0
508	20241011	111700	24917650	2915	2915	2915	2915	0
509	20241011	111600	24917650	2915	2915	2915	2915	0
510	20241011	111500	24917650	2915	2915	2915	2915	0
511	20241011	111400	24917650	2915	2915	2915	2915	1
512	20241011	111300	24914735	2910	2910	2910	2910	47
513	20241011	111200	24777965	2910	2910	2910	2910	0
514	20241011	111100	24777965	2910	2910	2910	2910	0
515	20241011	111000	24777965	2910	2910	2910	2910	5
516	20241011	110900	24763415	2910	2910	2910	2910	5
517	20241011	110800	24748865	2910	2910	2910	2910	0
518	20241011	110700	24748865	2910	2910	2910	2910	5
519	20241011	110600	24734315	2900	2900	2900	2900	1307
520	20241011	110500	20944015	2910	2910	2910	2910	0
521	20241011	110400	20944015	2910	2910	2910	2910	0
522	20241011	110300	20944015	2910	2910	2910	2910	0
523	20241011	110200	20944015	2910	2910	2910	2910	0
524	20241011	110100	20944015	2910	2910	2910	2910	0
525	20241011	110000	20944015	2910	2910	2910	2910	0
526	20241011	105900	20944015	2910	2905	2910	2900	705
527	20241011	105800	18899030	2905	2905	2905	2905	86
528	20241011	105700	18649200	2910	2910	2910	2910	40
529	20241011	105600	18532800	2910	2910	2910	2910	679
530	20241011	105500	16556910	2915	2915	2915	2915	0
531	20241011	105400	16556910	2915	2915	2915	2915	0
532	20241011	105300	16556910	2915	2915	2915	2915	103
533	20241011	105200	16256665	2920	2920	2920	2920	0
534	20241011	105100	16256665	2920	2920	2920	2920	0
535	20241011	105000	16256665	2920	2920	2920	2920	0
536	20241011	104900	16256665	2920	2920	2920	2920	0
537	20241011	104800	16256665	2920	2920	2920	2920	92
538	20241011	104700	15988025	2920	2920	2920	2920	69
539	20241011	104600	15786545	2920	2920	2920	2920	0
540	20241011	104500	15786545	2920	2920	2920	2920	0
541	20241011	104400	15786545	2920	2920	2920	2920	0
542	20241011	104300	15786545	2920	2920	2920	2920	0
543	20241011	104200	15786545	2920	2920	2920	2920	0
544	20241011	104100	15786545	2920	2920	2920	2920	0
545	20241011	104000	15786545	2920	2920	2920	2920	0
546	20241011	103900	15786545	2920	2920	2920	2920	0
547	20241011	103800	15786545	2920	2920	2920	2920	100
548	20241011	103700	15494545	2925	2925	2925	2925	0
549	20241011	103600	15494545	2925	2925	2925	2925	0
550	20241011	103500	15494545	2925	2925	2925	2925	71
551	20241011	103400	15286870	2915	2915	2915	2915	0
552	20241011	103300	15286870	2915	2915	2915	2915	0
553	20241011	103200	15286870	2915	2915	2915	2915	0
554	20241011	103100	15286870	2915	2915	2915	2915	0
555	20241011	103000	15286870	2915	2915	2915	2915	0
556	20241011	102900	15286870	2915	2915	2915	2915	300
557	20241011	102800	14412370	2930	2930	2930	2930	0
558	20241011	102700	14412370	2930	2930	2930	2930	0
559	20241011	102600	14412370	2930	2930	2930	2930	0
560	20241011	102500	14412370	2930	2930	2930	2930	0
561	20241011	102400	14412370	2930	2925	2930	2925	300
562	20241011	102300	13534390	2925	2925	2925	2925	0
563	20241011	102200	13534390	2925	2920	2925	2920	10
564	20241011	102100	13505175	2920	2920	2920	2920	0
565	20241011	102000	13505175	2920	2920	2920	2920	0
566	20241011	101900	13505175	2920	2920	2920	2920	0
567	20241011	101800	13505175	2920	2920	2920	2920	3
568	20241011	101700	13496415	2925	2920	2925	2920	15
569	20241011	101600	13452590	2920	2920	2920	2920	12
570	20241011	101500	13417550	2930	2930	2930	2930	0
571	20241011	101400	13417550	2930	2930	2930	2930	0
572	20241011	101300	13417550	2930	2930	2930	2930	0
573	20241011	101200	13417550	2930	2930	2930	2930	5
574	20241011	101100	13402900	2925	2925	2925	2925	1
575	20241011	101000	13399975	2925	2925	2925	2925	300
576	20241011	100900	12522475	2930	2930	2930	2930	0
577	20241011	100800	12522475	2930	2910	2930	2910	2689
578	20241011	100700	4697465	2930	2930	2930	2930	2
579	20241011	100600	4691605	2930	2930	2930	2930	0
580	20241011	100500	4691605	2930	2930	2930	2930	0
581	20241011	100400	4691605	2930	2925	2930	2925	20
582	20241011	100300	4633055	2920	2920	2920	2920	18
583	20241011	100200	4580495	2920	2915	2920	2915	2
584	20241011	100100	4574660	2915	2915	2915	2915	0
585	20241011	100000	4574660	2915	2915	2915	2915	0
586	20241011	095900	4574660	2915	2915	2915	2915	0
587	20241011	095800	4574660	2915	2915	2915	2915	0
588	20241011	095700	4574660	2915	2915	2915	2915	0
589	20241011	095600	4574660	2915	2915	2915	2915	0
590	20241011	095500	4574660	2915	2915	2915	2915	0
591	20241011	095400	4574660	2915	2915	2915	2915	0
592	20241011	095300	4574660	2915	2915	2915	2915	0
593	20241011	095200	4574660	2915	2915	2915	2915	83
594	20241011	095100	4332715	2930	2930	2930	2930	0
595	20241011	095000	4332715	2930	2930	2930	2930	0
596	20241011	094900	4332715	2930	2930	2930	2930	0
597	20241011	094800	4332715	2930	2930	2930	2930	0
598	20241011	094700	4332715	2930	2930	2930	2930	24
599	20241011	094600	4262395	2915	2915	2915	2915	0
600	20241011	094500	4262395	2915	2915	2915	2915	0
601	20241011	094400	4262395	2915	2915	2915	2915	2
602	20241011	094300	4256565	2930	2930	2930	2930	0
603	20241011	094200	4256565	2930	2930	2930	2930	0
604	20241011	094100	4256565	2930	2930	2930	2930	10
605	20241011	094000	4227265	2920	2920	2920	2920	30
606	20241011	093900	4139665	2935	2935	2935	2935	0
607	20241011	093800	4139665	2935	2935	2935	2935	0
608	20241011	093700	4139665	2935	2935	2935	2935	0
609	20241011	093600	4139665	2935	2910	2935	2910	140
610	20241011	093500	3730545	2905	2905	2905	2905	10
611	20241011	093400	3701495	2905	2905	2905	2905	0
612	20241011	093300	3701495	2905	2905	2905	2905	0
613	20241011	093200	3701495	2905	2905	2905	2905	5
614	20241011	093100	3686970	2905	2905	2905	2905	0
615	20241011	093000	3686970	2905	2905	2905	2905	0
616	20241011	092900	3686970	2905	2900	2905	2900	57
617	20241011	092800	3521645	2900	2900	2900	2900	1
618	20241011	092700	3518745	2910	2910	2910	2910	0
619	20241011	092600	3518745	2910	2910	2910	2910	0
620	20241011	092500	3518745	2910	2910	2910	2910	0
621	20241011	092400	3518745	2910	2910	2910	2910	0
622	20241011	092300	3518745	2910	2910	2910	2910	1
623	20241011	092200	3515835	2915	2915	2915	2915	0
624	20241011	092100	3515835	2915	2915	2915	2915	0
625	20241011	092000	3515835	2915	2915	2915	2915	0
626	20241011	091900	3515835	2915	2915	2915	2915	0
627	20241011	091800	3515835	2915	2915	2915	2915	0
628	20241011	091700	3515835	2915	2915	2915	2915	0
629	20241011	091600	3515835	2915	2915	2915	2915	0
630	20241011	091500	3515835	2915	2915	2915	2915	0
631	20241011	091400	3515835	2915	2915	2915	2915	0
632	20241011	091300	3515835	2915	2915	2915	2915	0
633	20241011	091200	3515835	2915	2915	2915	2915	0
634	20241011	091100	3515835	2915	2925	2925	2915	19
635	20241011	091000	3460370	2925	2925	2925	2925	2
636	20241011	090900	3454520	2885	2890	2890	2885	136
637	20241011	090800	3061660	2910	2910	2910	2910	2
638	20241011	090700	3055840	2910	2910	2910	2860	1029
639	20241011	090600	96965	2940	2940	2940	2940	0
640	20241011	090500	96965	2940	2940	2940	2940	0
641	20241011	090400	96965	2940	2940	2940	2940	1
642	20241011	090300	94025	2940	2940	2940	2940	1
643	20241011	090200	91085	2940	2935	2940	2935	20
644	20241011	090100	32340	2940	2940	2940	2940	0
645	20241011	090000	32340	2940	2940	2940	2940	11