KissMeData/053700/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193700	153040355	4405	4405	4405	4405	1617
3	20241011	193600	153040355	4405	4405	4405	4405	0
4	20241011	193500	153040355	4405	4405	4405	4405	0
5	20241011	193400	153040355	4405	4405	4405	4405	0
6	20241011	193300	153040355	4405	4405	4405	4405	0
7	20241011	193200	153040355	4405	4405	4405	4405	0
8	20241011	193100	153040355	4405	4405	4405	4405	0
9	20241011	193000	153040355	4405	4405	4405	4405	0
10	20241011	192900	153040355	4405	4405	4405	4405	0
11	20241011	192800	153040355	4405	4405	4405	4405	0
12	20241011	192700	153040355	4405	4405	4405	4405	0
13	20241011	192600	153040355	4405	4405	4405	4405	0
14	20241011	192500	153040355	4405	4405	4405	4405	0
15	20241011	192400	153040355	4405	4405	4405	4405	0
16	20241011	192300	153040355	4405	4405	4405	4405	0
17	20241011	192200	153040355	4405	4405	4405	4405	0
18	20241011	192100	153040355	4405	4405	4405	4405	0
19	20241011	192000	153040355	4405	4405	4405	4405	0
20	20241011	191900	153040355	4405	4405	4405	4405	0
21	20241011	191800	153040355	4405	4405	4405	4405	0
22	20241011	191700	153040355	4405	4405	4405	4405	0
23	20241011	191600	153040355	4405	4405	4405	4405	0
24	20241011	191500	153040355	4405	4405	4405	4405	0
25	20241011	191400	153040355	4405	4405	4405	4405	0
26	20241011	191300	153040355	4405	4405	4405	4405	0
27	20241011	191200	153040355	4405	4405	4405	4405	0
28	20241011	191100	153040355	4405	4405	4405	4405	0
29	20241011	191000	153040355	4405	4405	4405	4405	0
30	20241011	190900	153040355	4405	4405	4405	4405	0
31	20241011	190800	153040355	4405	4405	4405	4405	0
32	20241011	190700	153040355	4405	4405	4405	4405	1617
33	20241011	190600	153040355	4405	4405	4405	4405	0
34	20241011	190500	153040355	4405	4405	4405	4405	0
35	20241011	190400	153040355	4405	4405	4405	4405	0
36	20241011	190300	153040355	4405	4405	4405	4405	0
37	20241011	190200	153040355	4405	4405	4405	4405	0
38	20241011	190100	153040355	4405	4405	4405	4405	0
39	20241011	190000	153040355	4405	4405	4405	4405	0
40	20241011	185900	153040355	4405	4405	4405	4405	0
41	20241011	185800	153040355	4405	4405	4405	4405	0
42	20241011	185700	153040355	4405	4405	4405	4405	0
43	20241011	185600	153040355	4405	4405	4405	4405	0
44	20241011	185500	153040355	4405	4405	4405	4405	0
45	20241011	185400	153040355	4405	4405	4405	4405	0
46	20241011	185300	153040355	4405	4405	4405	4405	0
47	20241011	185200	153040355	4405	4405	4405	4405	0
48	20241011	185100	153040355	4405	4405	4405	4405	0
49	20241011	185000	153040355	4405	4405	4405	4405	0
50	20241011	184900	153040355	4405	4405	4405	4405	0
51	20241011	184800	153040355	4405	4405	4405	4405	0
52	20241011	184700	153040355	4405	4405	4405	4405	0
53	20241011	184600	153040355	4405	4405	4405	4405	0
54	20241011	184500	153040355	4405	4405	4405	4405	0
55	20241011	184400	153040355	4405	4405	4405	4405	0
56	20241011	184300	153040355	4405	4405	4405	4405	0
57	20241011	184200	153040355	4405	4405	4405	4405	0
58	20241011	184100	153040355	4405	4405	4405	4405	0
59	20241011	184000	153040355	4405	4405	4405	4405	0
60	20241011	183900	153040355	4405	4405	4405	4405	0
61	20241011	183800	153040355	4405	4405	4405	4405	0
62	20241011	183700	153040355	4405	4405	4405	4405	1617
63	20241011	183600	153040355	4405	4405	4405	4405	0
64	20241011	183500	153040355	4405	4405	4405	4405	0
65	20241011	183400	153040355	4405	4405	4405	4405	0
66	20241011	183300	153040355	4405	4405	4405	4405	0
67	20241011	183200	153040355	4405	4405	4405	4405	0
68	20241011	183100	153040355	4405	4405	4405	4405	0
69	20241011	183000	153040355	4405	4405	4405	4405	0
70	20241011	182900	153040355	4405	4405	4405	4405	0
71	20241011	182800	153040355	4405	4405	4405	4405	0
72	20241011	182700	153040355	4405	4405	4405	4405	0
73	20241011	182600	153040355	4405	4405	4405	4405	0
74	20241011	182500	153040355	4405	4405	4405	4405	0
75	20241011	182400	153040355	4405	4405	4405	4405	0
76	20241011	182300	153040355	4405	4405	4405	4405	0
77	20241011	182200	153040355	4405	4405	4405	4405	0
78	20241011	182100	153040355	4405	4405	4405	4405	0
79	20241011	182000	153040355	4405	4405	4405	4405	0
80	20241011	181900	153040355	4405	4405	4405	4405	0
81	20241011	181800	153040355	4405	4405	4405	4405	0
82	20241011	181700	153040355	4405	4405	4405	4405	0
83	20241011	181600	153040355	4405	4405	4405	4405	0
84	20241011	181500	153040355	4405	4405	4405	4405	0
85	20241011	181400	153040355	4405	4405	4405	4405	0
86	20241011	181300	153040355	4405	4405	4405	4405	0
87	20241011	181200	153040355	4405	4405	4405	4405	0
88	20241011	181100	153040355	4405	4405	4405	4405	0
89	20241011	181000	153040355	4405	4405	4405	4405	0
90	20241011	180900	153040355	4405	4405	4405	4405	0
91	20241011	180800	153040355	4405	4405	4405	4405	0
92	20241011	180700	153040355	4405	4405	4405	4405	1617
93	20241011	180600	153040355	4405	4405	4405	4405	0
94	20241011	180500	153040355	4405	4405	4405	4405	0
95	20241011	180400	153040355	4405	4405	4405	4405	0
96	20241011	180300	153040355	4405	4405	4405	4405	0
97	20241011	180200	153040355	4405	4405	4405	4405	0
98	20241011	180100	153040355	4405	4405	4405	4405	0
99	20241011	180000	153040355	4405	4405	4405	4405	0
100	20241011	175900	153040355	4405	4405	4405	4405	0
101	20241011	175800	153040355	4405	4405	4405	4405	0
102	20241011	175700	153040355	4405	4405	4405	4405	0
103	20241011	175600	153040355	4405	4405	4405	4405	0
104	20241011	175500	153040355	4405	4405	4405	4405	0
105	20241011	175400	153040355	4405	4405	4405	4405	0
106	20241011	175300	153040355	4405	4405	4405	4405	0
107	20241011	175200	153040355	4405	4405	4405	4405	0
108	20241011	175100	153040355	4405	4405	4405	4405	0
109	20241011	175000	153040355	4405	4405	4405	4405	0
110	20241011	174900	153040355	4405	4405	4405	4405	0
111	20241011	174800	153040355	4405	4405	4405	4405	0
112	20241011	174700	153040355	4405	4405	4405	4405	0
113	20241011	174600	153040355	4405	4405	4405	4405	0
114	20241011	174500	153040355	4405	4405	4405	4405	0
115	20241011	174400	153040355	4405	4405	4405	4405	0
116	20241011	174300	153040355	4405	4405	4405	4405	0
117	20241011	174200	153040355	4405	4405	4405	4405	0
118	20241011	174100	153040355	4405	4405	4405	4405	0
119	20241011	174000	153040355	4405	4405	4405	4405	0
120	20241011	173900	153040355	4405	4405	4405	4405	0
121	20241011	173800	153040355	4405	4405	4405	4405	0
122	20241011	173700	153040355	4405	4405	4405	4405	1617
123	20241011	173600	153040355	4405	4405	4405	4405	0
124	20241011	173500	153040355	4405	4405	4405	4405	0
125	20241011	173400	153040355	4405	4405	4405	4405	0
126	20241011	173300	153040355	4405	4405	4405	4405	0
127	20241011	173200	153040355	4405	4405	4405	4405	0
128	20241011	173100	153040355	4405	4405	4405	4405	0
129	20241011	173000	153040355	4405	4405	4405	4405	0
130	20241011	172900	153040355	4405	4405	4405	4405	0
131	20241011	172800	153040355	4405	4405	4405	4405	0
132	20241011	172700	153040355	4405	4405	4405	4405	0
133	20241011	172600	153040355	4405	4405	4405	4405	0
134	20241011	172500	153040355	4405	4405	4405	4405	0
135	20241011	172400	153040355	4405	4405	4405	4405	0
136	20241011	172300	153040355	4405	4405	4405	4405	0
137	20241011	172200	153040355	4405	4405	4405	4405	0
138	20241011	172100	153040355	4405	4405	4405	4405	0
139	20241011	172000	153040355	4405	4405	4405	4405	0
140	20241011	171900	153040355	4405	4405	4405	4405	0
141	20241011	171800	153040355	4405	4405	4405	4405	0
142	20241011	171700	153040355	4405	4405	4405	4405	0
143	20241011	171600	153040355	4405	4405	4405	4405	0
144	20241011	171500	153040355	4405	4405	4405	4405	0
145	20241011	171400	153040355	4405	4405	4405	4405	0
146	20241011	171300	153040355	4405	4405	4405	4405	0
147	20241011	171200	153040355	4405	4405	4405	4405	0
148	20241011	171100	153040355	4405	4405	4405	4405	0
149	20241011	171000	153040355	4405	4405	4405	4405	0
150	20241011	170900	153040355	4405	4405	4405	4405	0
151	20241011	170800	153040355	4405	4405	4405	4405	0
152	20241011	170700	153040355	4405	4405	4405	4405	1617
153	20241011	170600	153040355	4405	4405	4405	4405	0
154	20241011	170500	153040355	4405	4405	4405	4405	0
155	20241011	170400	153040355	4405	4405	4405	4405	0
156	20241011	170300	153040355	4405	4405	4405	4405	0
157	20241011	170200	153040355	4405	4405	4405	4405	0
158	20241011	170100	153040355	4405	4405	4405	4405	0
159	20241011	170000	153040355	4405	4405	4405	4405	0
160	20241011	165900	153040355	4405	4405	4405	4405	0
161	20241011	165800	153040355	4405	4405	4405	4405	0
162	20241011	165700	153040355	4405	4405	4405	4405	0
163	20241011	165600	153040355	4405	4405	4405	4405	0
164	20241011	165500	153040355	4405	4405	4405	4405	0
165	20241011	165400	153040355	4405	4405	4405	4405	0
166	20241011	165300	153040355	4405	4405	4405	4405	0
167	20241011	165200	153040355	4405	4405	4405	4405	0
168	20241011	165100	153040355	4405	4405	4405	4405	0
169	20241011	165000	153040355	4405	4405	4405	4405	0
170	20241011	164900	153040355	4405	4405	4405	4405	0
171	20241011	164800	153040355	4405	4405	4405	4405	0
172	20241011	164700	153040355	4405	4405	4405	4405	0
173	20241011	164600	153040355	4405	4405	4405	4405	0
174	20241011	164500	153040355	4405	4405	4405	4405	0
175	20241011	164400	153040355	4405	4405	4405	4405	0
176	20241011	164300	153040355	4405	4405	4405	4405	0
177	20241011	164200	153040355	4405	4405	4405	4405	0
178	20241011	164100	153040355	4405	4405	4405	4405	0
179	20241011	164000	153040355	4405	4405	4405	4405	0
180	20241011	163900	153040355	4405	4405	4405	4405	0
181	20241011	163800	153040355	4405	4405	4405	4405	0
182	20241011	163700	153040355	4405	4405	4405	4405	1617
183	20241011	163600	153040355	4405	4405	4405	4405	0
184	20241011	163500	153040355	4405	4405	4405	4405	0
185	20241011	163400	153040355	4405	4405	4405	4405	0
186	20241011	163300	153040355	4405	4405	4405	4405	0
187	20241011	163200	153040355	4405	4405	4405	4405	0
188	20241011	163100	153040355	4405	4405	4405	4405	0
189	20241011	163000	153040355	4405	4405	4405	4405	0
190	20241011	162900	153040355	4405	4405	4405	4405	0
191	20241011	162800	153040355	4405	4405	4405	4405	0
192	20241011	162700	153040355	4405	4405	4405	4405	0
193	20241011	162600	153040355	4405	4405	4405	4405	0
194	20241011	162500	153040355	4405	4405	4405	4405	0
195	20241011	162400	153040355	4405	4405	4405	4405	0
196	20241011	162300	153040355	4405	4405	4405	4405	0
197	20241011	162200	153040355	4405	4405	4405	4405	0
198	20241011	162100	153040355	4405	4405	4405	4405	0
199	20241011	162000	153040355	4405	4405	4405	4405	0
200	20241011	161900	153040355	4405	4405	4405	4405	0
201	20241011	161800	153040355	4405	4405	4405	4405	0
202	20241011	161700	153040355	4405	4405	4405	4405	0
203	20241011	161600	153040355	4405	4405	4405	4405	0
204	20241011	161500	153040355	4405	4405	4405	4405	0
205	20241011	161400	153040355	4405	4405	4405	4405	0
206	20241011	161300	153040355	4405	4405	4405	4405	0
207	20241011	161200	153040355	4405	4405	4405	4405	0
208	20241011	161100	153040355	4405	4405	4405	4405	0
209	20241011	161000	153040355	4405	4405	4405	4405	0
210	20241011	160900	153040355	4405	4405	4405	4405	0
211	20241011	160800	153040355	4405	4405	4405	4405	0
212	20241011	160700	153040355	4405	4405	4405	4405	1617
213	20241011	160600	153040355	4405	4405	4405	4405	0
214	20241011	160500	153040355	4405	4405	4405	4405	0
215	20241011	160400	153040355	4405	4405	4405	4405	0
216	20241011	160300	153040355	4405	4405	4405	4405	0
217	20241011	160200	153040355	4405	4405	4405	4405	0
218	20241011	160100	153040355	4405	4405	4405	4405	0
219	20241011	160000	153040355	4405	4405	4405	4405	0
220	20241011	155900	153040355	4405	4405	4405	4405	0
221	20241011	155800	153040355	4405	4405	4405	4405	0
222	20241011	155700	153040355	4405	4405	4405	4405	0
223	20241011	155600	153040355	4405	4405	4405	4405	0
224	20241011	155500	153040355	4405	4405	4405	4405	0
225	20241011	155400	153040355	4405	4405	4405	4405	0
226	20241011	155300	153040355	4405	4405	4405	4405	0
227	20241011	155200	153040355	4405	4405	4405	4405	0
228	20241011	155100	153040355	4405	4405	4405	4405	0
229	20241011	155000	153040355	4405	4405	4405	4405	0
230	20241011	154900	153040355	4405	4405	4405	4405	0
231	20241011	154800	153040355	4405	4405	4405	4405	0
232	20241011	154700	153040355	4405	4405	4405	4405	0
233	20241011	154600	153040355	4405	4405	4405	4405	0
234	20241011	154500	153040355	4405	4405	4405	4405	0
235	20241011	154400	153040355	4405	4405	4405	4405	0
236	20241011	154300	153040355	4405	4405	4405	4405	0
237	20241011	154200	153040355	4405	4405	4405	4405	0
238	20241011	154100	153040355	4405	4405	4405	4405	0
239	20241011	154000	153040355	4405	4405	4405	4405	0
240	20241011	153900	153040355	4405	4405	4405	4405	0
241	20241011	153800	153040355	4405	4405	4405	4405	0
242	20241011	153700	153040355	4405	4405	4405	4405	1617
243	20241011	153600	153040355	4405	4405	4405	4405	0
244	20241011	153500	153040355	4405	4405	4405	4405	0
245	20241011	153400	153040355	4405	4405	4405	4405	0
246	20241011	153300	153040355	4405	4405	4405	4405	0
247	20241011	153200	153040355	4405	4405	4405	4405	0
248	20241011	153100	153040355	4405	4405	4405	4405	0
249	20241011	153000	153040355	4405	4405	4405	4405	1617
250	20241011	152900	145917470	4415	4415	4415	4415	0
251	20241011	152800	145917470	4415	4415	4415	4415	0
252	20241011	152700	145917470	4415	4415	4415	4415	0
253	20241011	152600	145917470	4415	4415	4415	4415	0
254	20241011	152500	145917470	4415	4415	4415	4415	0
255	20241011	152400	145917470	4415	4415	4415	4415	0
256	20241011	152300	145917470	4415	4415	4415	4415	0
257	20241011	152200	145917470	4415	4415	4415	4415	0
258	20241011	152100	145917470	4415	4415	4415	4415	0
259	20241011	152000	145917470	4415	4415	4415	4415	0
260	20241011	151900	145917470	4415	4410	4415	4410	737
261	20241011	151800	142667190	4415	4415	4415	4415	95
262	20241011	151700	142247765	4420	4420	4420	4420	6
263	20241011	151600	142221245	4420	4420	4420	4420	0
264	20241011	151500	142221245	4420	4420	4420	4420	282
265	20241011	151400	140974805	4430	4430	4430	4430	0
266	20241011	151300	140974805	4430	4430	4430	4430	0
267	20241011	151200	140974805	4430	4430	4430	4430	5
268	20241011	151100	140952655	4425	4425	4425	4425	3
269	20241011	151000	140939380	4425	4425	4425	4425	3
270	20241011	150900	140926105	4435	4435	4435	4435	0
271	20241011	150800	140926105	4435	4430	4435	4430	150
272	20241011	150700	140261080	4425	4425	4425	4425	75
273	20241011	150600	139929205	4425	4425	4425	4425	19
274	20241011	150500	139845130	4425	4425	4425	4425	0
275	20241011	150400	139845130	4425	4425	4425	4425	1
276	20241011	150300	139840705	4425	4425	4425	4425	0
277	20241011	150200	139840705	4425	4425	4425	4425	0
278	20241011	150100	139840705	4425	4425	4425	4425	37
279	20241011	150000	139676980	4425	4425	4425	4425	0
280	20241011	145900	139676980	4425	4425	4425	4425	0
281	20241011	145800	139676980	4425	4425	4425	4425	0
282	20241011	145700	139676980	4425	4425	4425	4425	0
283	20241011	145600	139676980	4425	4420	4425	4420	2
284	20241011	145500	139668135	4415	4415	4415	4415	0
285	20241011	145400	139668135	4415	4415	4415	4415	0
286	20241011	145300	139668135	4415	4415	4415	4415	0
287	20241011	145200	139668135	4415	4415	4415	4415	0
288	20241011	145100	139668135	4415	4415	4415	4415	0
289	20241011	145000	139668135	4415	4415	4415	4415	0
290	20241011	144900	139668135	4415	4415	4415	4415	2767
291	20241011	144800	127451830	4420	4420	4420	4420	261
292	20241011	144700	126298210	4420	4425	4425	4420	189
293	20241011	144600	125462725	4425	4425	4425	4425	0
294	20241011	144500	125462725	4425	4430	4430	4425	140
295	20241011	144400	124843105	4430	4430	4430	4430	0
296	20241011	144300	124843105	4430	4430	4430	4430	2
297	20241011	144200	124834245	4435	4430	4435	4430	4
298	20241011	144100	124816515	4430	4430	4430	4430	0
299	20241011	144000	124816515	4430	4430	4430	4430	0
300	20241011	143900	124816515	4430	4430	4430	4430	6
301	20241011	143800	124789935	4430	4425	4430	4425	104
302	20241011	143700	124329715	4425	4425	4425	4425	241
303	20241011	143600	123263290	4425	4425	4425	4425	800
304	20241011	143500	119723290	4435	4435	4435	4435	0
305	20241011	143400	119723290	4435	4435	4435	4435	1
306	20241011	143300	119718855	4435	4435	4435	4435	0
307	20241011	143200	119718855	4435	4435	4435	4435	20
308	20241011	143100	119630155	4420	4420	4420	4420	0
309	20241011	143000	119630155	4420	4420	4420	4420	435
310	20241011	142900	117707455	4430	4430	4430	4430	10
311	20241011	142800	117663155	4430	4430	4430	4430	1474
312	20241011	142700	111133335	4435	4435	4435	4435	172
313	20241011	142600	110370515	4440	4440	4440	4440	516
314	20241011	142500	108079475	4445	4445	4445	4445	500
315	20241011	142400	105856975	4445	4445	4445	4445	4
316	20241011	142300	105839195	4445	4445	4445	4445	0
317	20241011	142200	105839195	4445	4445	4445	4445	0
318	20241011	142100	105839195	4445	4445	4445	4445	50
319	20241011	142000	105616945	4445	4445	4445	4445	146
320	20241011	141900	104967975	4445	4445	4445	4445	713
321	20241011	141800	101798690	4445	4445	4445	4445	0
322	20241011	141700	101798690	4445	4445	4445	4445	82
323	20241011	141600	101434200	4450	4450	4450	4450	2293
324	20241011	141500	91230350	4455	4455	4455	4455	0
325	20241011	141400	91230350	4455	4455	4455	4455	10
326	20241011	141300	91185800	4455	4455	4455	4455	11
327	20241011	141200	91136795	4455	4455	4455	4455	50
328	20241011	141100	90914045	4450	4450	4450	4450	0
329	20241011	141000	90914045	4450	4460	4460	4450	2000
330	20241011	140900	82004570	4465	4465	4465	4465	22
331	20241011	140800	81906340	4465	4465	4465	4465	306
332	20241011	140700	80540050	4470	4470	4470	4470	0
333	20241011	140600	80540050	4470	4470	4470	4470	0
334	20241011	140500	80540050	4470	4470	4470	4470	0
335	20241011	140400	80540050	4470	4470	4470	4470	0
336	20241011	140300	80540050	4470	4470	4470	4470	1506
337	20241011	140200	73808230	4470	4475	4475	4470	749
338	20241011	140100	70460195	4475	4475	4475	4475	0
339	20241011	140000	70460195	4475	4475	4475	4475	10
340	20241011	135900	70415445	4475	4475	4475	4475	34
341	20241011	135800	70263295	4475	4475	4475	4475	0
342	20241011	135700	70263295	4475	4475	4475	4475	0
343	20241011	135600	70263295	4475	4475	4475	4475	0
344	20241011	135500	70263295	4475	4475	4475	4475	0
345	20241011	135400	70263295	4475	4475	4475	4475	0
346	20241011	135300	70263295	4475	4475	4475	4475	0
347	20241011	135200	70263295	4475	4475	4475	4475	0
348	20241011	135100	70263295	4475	4475	4475	4475	0
349	20241011	135000	70263295	4475	4475	4475	4475	0
350	20241011	134900	70263295	4475	4475	4475	4475	0
351	20241011	134800	70263295	4475	4475	4475	4475	0
352	20241011	134700	70263295	4475	4475	4475	4475	0
353	20241011	134600	70263295	4475	4475	4475	4475	0
354	20241011	134500	70263295	4475	4475	4475	4475	0
355	20241011	134400	70263295	4475	4475	4475	4475	37
356	20241011	134300	70097720	4475	4475	4475	4475	0
357	20241011	134200	70097720	4475	4475	4475	4475	0
358	20241011	134100	70097720	4475	4475	4475	4475	0
359	20241011	134000	70097720	4475	4475	4475	4475	0
360	20241011	133900	70097720	4475	4475	4475	4475	0
361	20241011	133800	70097720	4475	4475	4475	4475	0
362	20241011	133700	70097720	4475	4475	4475	4475	0
363	20241011	133600	70097720	4475	4475	4475	4475	0
364	20241011	133500	70097720	4475	4475	4475	4475	0
365	20241011	133400	70097720	4475	4475	4475	4475	0
366	20241011	133300	70097720	4475	4475	4475	4475	0
367	20241011	133200	70097720	4475	4475	4475	4475	0
368	20241011	133100	70097720	4475	4475	4475	4475	6
369	20241011	133000	70070870	4475	4475	4475	4475	0
370	20241011	132900	70070870	4475	4475	4475	4475	0
371	20241011	132800	70070870	4475	4475	4475	4475	0
372	20241011	132700	70070870	4475	4475	4475	4475	30
373	20241011	132600	69936620	4470	4470	4470	4470	0
374	20241011	132500	69936620	4470	4470	4470	4470	46
375	20241011	132400	69731000	4465	4465	4465	4465	11
376	20241011	132300	69681885	4465	4465	4465	4465	0
377	20241011	132200	69681885	4465	4465	4465	4465	0
378	20241011	132100	69681885	4465	4465	4465	4465	56
379	20241011	132000	69431845	4465	4465	4465	4465	0
380	20241011	131900	69431845	4465	4465	4465	4465	0
381	20241011	131800	69431845	4465	4465	4465	4465	0
382	20241011	131700	69431845	4465	4465	4465	4465	40
383	20241011	131600	69253245	4465	4465	4465	4465	0
384	20241011	131500	69253245	4465	4465	4465	4465	0
385	20241011	131400	69253245	4465	4465	4465	4465	0
386	20241011	131300	69253245	4465	4465	4465	4465	0
387	20241011	131200	69253245	4465	4465	4465	4465	0
388	20241011	131100	69253245	4465	4465	4465	4465	0
389	20241011	131000	69253245	4465	4465	4465	4465	0
390	20241011	130900	69253245	4465	4465	4465	4465	0
391	20241011	130800	69253245	4465	4465	4465	4465	0
392	20241011	130700	69253245	4465	4465	4465	4465	0
393	20241011	130600	69253245	4465	4465	4465	4465	0
394	20241011	130500	69253245	4465	4465	4465	4465	0
395	20241011	130400	69253245	4465	4465	4465	4465	0
396	20241011	130300	69253245	4465	4465	4465	4465	2
397	20241011	130200	69244315	4465	4465	4465	4465	0
398	20241011	130100	69244315	4465	4465	4465	4465	0
399	20241011	130000	69244315	4465	4465	4465	4465	0
400	20241011	125900	69244315	4465	4465	4465	4465	1
401	20241011	125800	69239850	4465	4465	4465	4465	0
402	20241011	125700	69239850	4465	4465	4465	4465	1
403	20241011	125600	69235385	4470	4470	4470	4470	0
404	20241011	125500	69235385	4470	4470	4470	4470	0
405	20241011	125400	69235385	4470	4470	4470	4470	0
406	20241011	125300	69235385	4470	4470	4470	4470	1
407	20241011	125200	69230915	4470	4470	4470	4470	0
408	20241011	125100	69230915	4470	4470	4470	4470	0
409	20241011	125000	69230915	4470	4470	4470	4470	1
410	20241011	124900	69226445	4460	4460	4460	4460	0
411	20241011	124800	69226445	4460	4460	4460	4460	0
412	20241011	124700	69226445	4460	4460	4460	4460	0
413	20241011	124600	69226445	4460	4465	4465	4460	107
414	20241011	124500	68749190	4470	4470	4470	4470	6
415	20241011	124400	68722370	4480	4475	4480	4475	23
416	20241011	124300	68619390	4465	4465	4465	4465	0
417	20241011	124200	68619390	4465	4465	4465	4465	0
418	20241011	124100	68619390	4465	4465	4465	4465	150
419	20241011	124000	67949640	4465	4465	4465	4465	0
420	20241011	123900	67949640	4465	4465	4465	4465	400
421	20241011	123800	66163640	4490	4490	4490	4490	0
422	20241011	123700	66163640	4490	4490	4490	4490	0
423	20241011	123600	66163640	4490	4490	4490	4485	19
424	20241011	123500	66078380	4495	4495	4495	4495	0
425	20241011	123400	66078380	4495	4495	4495	4495	0
426	20241011	123300	66078380	4495	4500	4500	4495	106
427	20241011	123200	65601400	4500	4500	4510	4500	2932
428	20241011	123100	52381650	4495	4495	4495	4495	0
429	20241011	123000	52381650	4495	4495	4495	4495	102
430	20241011	122900	51923160	4490	4490	4490	4490	395
431	20241011	122800	50149610	4490	4490	4490	4490	0
432	20241011	122700	50149610	4490	4490	4490	4490	0
433	20241011	122600	50149610	4490	4490	4490	4490	13
434	20241011	122500	50091240	4485	4475	4485	4475	1563
435	20241011	122400	43096175	4465	4465	4465	4465	0
436	20241011	122300	43096175	4465	4465	4465	4465	5
437	20241011	122200	43073850	4465	4465	4465	4465	0
438	20241011	122100	43073850	4465	4465	4465	4465	1
439	20241011	122000	43069385	4485	4485	4485	4485	0
440	20241011	121900	43069385	4485	4485	4485	4485	0
441	20241011	121800	43069385	4485	4485	4485	4485	0
442	20241011	121700	43069385	4485	4485	4485	4485	0
443	20241011	121600	43069385	4485	4485	4485	4485	0
444	20241011	121500	43069385	4485	4485	4485	4485	0
445	20241011	121400	43069385	4485	4485	4485	4485	0
446	20241011	121300	43069385	4485	4485	4485	4485	0
447	20241011	121200	43069385	4485	4485	4485	4485	0
448	20241011	121100	43069385	4485	4470	4485	4470	482
449	20241011	121000	40911885	4470	4470	4470	4470	0
450	20241011	120900	40911885	4470	4470	4470	4470	10
451	20241011	120800	40867185	4470	4470	4470	4470	0
452	20241011	120700	40867185	4470	4470	4470	4470	0
453	20241011	120600	40867185	4470	4470	4470	4470	1
454	20241011	120500	40862715	4465	4465	4465	4465	500
455	20241011	120400	38630215	4465	4465	4465	4465	500
456	20241011	120300	36397715	4470	4470	4470	4470	0
457	20241011	120200	36397715	4470	4470	4470	4470	0
458	20241011	120100	36397715	4470	4470	4470	4470	0
459	20241011	120000	36397715	4470	4470	4470	4470	0
460	20241011	115900	36397715	4470	4470	4470	4470	5
461	20241011	115800	36375365	4470	4470	4470	4470	0
462	20241011	115700	36375365	4470	4470	4470	4470	0
463	20241011	115600	36375365	4470	4470	4470	4470	0
464	20241011	115500	36375365	4470	4470	4470	4470	0
465	20241011	115400	36375365	4470	4470	4470	4470	0
466	20241011	115300	36375365	4470	4470	4470	4470	1
467	20241011	115200	36370895	4470	4470	4470	4470	0
468	20241011	115100	36370895	4470	4470	4470	4470	0
469	20241011	115000	36370895	4470	4470	4470	4470	0
470	20241011	114900	36370895	4470	4470	4470	4470	0
471	20241011	114800	36370895	4470	4470	4470	4470	0
472	20241011	114700	36370895	4470	4470	4470	4470	0
473	20241011	114600	36370895	4470	4470	4470	4470	0
474	20241011	114500	36370895	4470	4470	4470	4470	0
475	20241011	114400	36370895	4470	4470	4470	4470	0
476	20241011	114300	36370895	4470	4470	4470	4470	0
477	20241011	114200	36370895	4470	4470	4470	4470	0
478	20241011	114100	36370895	4470	4470	4470	4470	0
479	20241011	114000	36370895	4470	4470	4470	4470	0
480	20241011	113900	36370895	4470	4470	4470	4470	0
481	20241011	113800	36370895	4470	4470	4470	4470	0
482	20241011	113700	36370895	4470	4470	4470	4470	0
483	20241011	113600	36370895	4470	4470	4470	4470	764
484	20241011	113500	32955815	4470	4470	4470	4470	0
485	20241011	113400	32955815	4470	4470	4470	4470	0
486	20241011	113300	32955815	4470	4470	4470	4470	0
487	20241011	113200	32955815	4470	4470	4470	4470	0
488	20241011	113100	32955815	4470	4470	4470	4470	0
489	20241011	113000	32955815	4470	4470	4470	4470	85
490	20241011	112900	32575865	4475	4475	4475	4475	20
491	20241011	112800	32486365	4470	4470	4470	4470	0
492	20241011	112700	32486365	4470	4470	4470	4470	0
493	20241011	112600	32486365	4470	4470	4470	4470	151
494	20241011	112500	31811395	4470	4470	4470	4470	0
495	20241011	112400	31811395	4470	4470	4470	4470	0
496	20241011	112300	31811395	4470	4470	4470	4470	0
497	20241011	112200	31811395	4470	4470	4470	4470	1
498	20241011	112100	31806925	4470	4470	4470	4470	0
499	20241011	112000	31806925	4470	4470	4470	4470	36
500	20241011	111900	31646005	4475	4475	4475	4475	0
501	20241011	111800	31646005	4475	4475	4475	4475	0
502	20241011	111700	31646005	4475	4475	4475	4475	0
503	20241011	111600	31646005	4475	4475	4475	4475	0
504	20241011	111500	31646005	4475	4475	4475	4475	0
505	20241011	111400	31646005	4475	4475	4475	4475	2
506	20241011	111300	31637055	4475	4475	4475	4475	0
507	20241011	111200	31637055	4475	4475	4475	4475	0
508	20241011	111100	31637055	4475	4475	4475	4475	0
509	20241011	111000	31637055	4475	4475	4475	4475	1
510	20241011	110900	31632580	4475	4475	4475	4475	15
511	20241011	110800	31565455	4465	4465	4465	4465	0
512	20241011	110700	31565455	4465	4465	4465	4465	0
513	20241011	110600	31565455	4465	4465	4465	4465	0
514	20241011	110500	31565455	4465	4465	4465	4465	0
515	20241011	110400	31565455	4465	4465	4465	4465	0
516	20241011	110300	31565455	4465	4465	4465	4465	0
517	20241011	110200	31565455	4465	4465	4465	4465	0
518	20241011	110100	31565455	4465	4465	4465	4465	0
519	20241011	110000	31565455	4465	4465	4465	4465	0
520	20241011	105900	31565455	4465	4465	4465	4465	0
521	20241011	105800	31565455	4465	4465	4465	4465	0
522	20241011	105700	31565455	4465	4465	4465	4465	0
523	20241011	105600	31565455	4465	4470	4470	4465	9
524	20241011	105500	31525240	4465	4465	4465	4465	0
525	20241011	105400	31525240	4465	4465	4465	4465	0
526	20241011	105300	31525240	4465	4465	4465	4465	0
527	20241011	105200	31525240	4465	4470	4470	4465	600
528	20241011	105100	28846225	4470	4470	4470	4470	1
529	20241011	105000	28841755	4465	4465	4465	4465	0
530	20241011	104900	28841755	4465	4465	4465	4465	0
531	20241011	104800	28841755	4465	4465	4465	4465	0
532	20241011	104700	28841755	4465	4465	4465	4465	0
533	20241011	104600	28841755	4465	4465	4465	4465	0
534	20241011	104500	28841755	4465	4465	4465	4465	0
535	20241011	104400	28841755	4465	4465	4465	4465	0
536	20241011	104300	28841755	4465	4465	4465	4465	0
537	20241011	104200	28841755	4465	4465	4465	4465	0
538	20241011	104100	28841755	4465	4465	4465	4465	0
539	20241011	104000	28841755	4465	4465	4465	4465	0
540	20241011	103900	28841755	4465	4465	4465	4465	0
541	20241011	103800	28841755	4465	4465	4465	4465	0
542	20241011	103700	28841755	4465	4465	4465	4465	0
543	20241011	103600	28841755	4465	4465	4465	4465	20
544	20241011	103500	28752455	4465	4465	4465	4465	0
545	20241011	103400	28752455	4465	4465	4465	4465	43
546	20241011	103300	28560460	4460	4465	4465	4460	202
547	20241011	103200	27659490	4465	4465	4465	4465	0
548	20241011	103100	27659490	4465	4465	4465	4465	0
549	20241011	103000	27659490	4465	4465	4465	4465	5
550	20241011	102900	27637165	4465	4465	4465	4465	0
551	20241011	102800	27637165	4465	4465	4465	4465	0
552	20241011	102700	27637165	4465	4465	4465	4465	0
553	20241011	102600	27637165	4465	4465	4465	4465	100
554	20241011	102500	27190665	4465	4465	4465	4465	0
555	20241011	102400	27190665	4465	4460	4465	4460	52
556	20241011	102300	26958495	4465	4465	4465	4465	69
557	20241011	102200	26650410	4465	4465	4465	4465	0
558	20241011	102100	26650410	4465	4465	4465	4465	0
559	20241011	102000	26650410	4465	4465	4465	4465	0
560	20241011	101900	26650410	4465	4465	4465	4465	400
561	20241011	101800	24864410	4465	4465	4465	4465	250
562	20241011	101700	23748160	4465	4470	4470	4465	279
563	20241011	101600	22502410	4470	4470	4470	4470	250
564	20241011	101500	21384910	4475	4475	4475	4475	0
565	20241011	101400	21384910	4475	4470	4475	4470	531
566	20241011	101300	19011335	4475	4475	4475	4475	270
567	20241011	101200	17803085	4480	4480	4480	4480	0
568	20241011	101100	17803085	4480	4480	4480	4480	0
569	20241011	101000	17803085	4480	4480	4480	4480	10
570	20241011	100900	17758285	4480	4480	4480	4480	15
571	20241011	100800	17691085	4480	4480	4480	4480	0
572	20241011	100700	17691085	4480	4480	4480	4480	0
573	20241011	100600	17691085	4480	4480	4480	4480	10
574	20241011	100500	17646285	4480	4480	4480	4480	1
575	20241011	100400	17641805	4475	4480	4480	4475	292
576	20241011	100300	16334390	4480	4480	4480	4480	0
577	20241011	100200	16334390	4480	4480	4480	4480	0
578	20241011	100100	16334390	4480	4485	4485	4480	437
579	20241011	100000	14376495	4485	4485	4485	4485	19
580	20241011	095900	14291280	4480	4480	4480	4480	0
581	20241011	095800	14291280	4480	4480	4480	4480	0
582	20241011	095700	14291280	4480	4480	4480	4480	0
583	20241011	095600	14291280	4480	4480	4480	4480	0
584	20241011	095500	14291280	4480	4480	4480	4480	0
585	20241011	095400	14291280	4480	4480	4480	4480	0
586	20241011	095300	14291280	4480	4480	4480	4480	92
587	20241011	095200	13879120	4475	4475	4475	4475	0
588	20241011	095100	13879120	4475	4475	4475	4475	0
589	20241011	095000	13879120	4475	4475	4475	4475	0
590	20241011	094900	13879120	4475	4475	4475	4475	0
591	20241011	094800	13879120	4475	4475	4475	4475	0
592	20241011	094700	13879120	4475	4475	4475	4475	4
593	20241011	094600	13861220	4475	4480	4480	4475	962
594	20241011	094500	9551610	4505	4505	4505	4505	0
595	20241011	094400	9551610	4505	4505	4505	4505	0
596	20241011	094300	9551610	4505	4505	4505	4505	0
597	20241011	094200	9551610	4505	4505	4505	4505	15
598	20241011	094100	9484035	4505	4480	4505	4480	2
599	20241011	094000	9475050	4480	4480	4480	4480	0
600	20241011	093900	9475050	4480	4480	4480	4480	0
601	20241011	093800	9475050	4480	4480	4480	4480	0
602	20241011	093700	9475050	4480	4480	4480	4480	0
603	20241011	093600	9475050	4480	4480	4480	4480	30
604	20241011	093500	9340650	4510	4510	4510	4510	2
605	20241011	093400	9331630	4510	4510	4510	4510	0
606	20241011	093300	9331630	4510	4510	4510	4510	0
607	20241011	093200	9331630	4510	4510	4510	4510	17
608	20241011	093100	9254960	4510	4510	4510	4510	1
609	20241011	093000	9250450	4510	4510	4510	4510	10
610	20241011	092900	9205350	4480	4480	4480	4480	0
611	20241011	092800	9205350	4480	4480	4480	4480	0
612	20241011	092700	9205350	4480	4480	4480	4480	0
613	20241011	092600	9205350	4480	4480	4480	4480	0
614	20241011	092500	9205350	4480	4480	4480	4480	0
615	20241011	092400	9205350	4480	4480	4480	4480	500
616	20241011	092300	6965350	4510	4510	4510	4510	0
617	20241011	092200	6965350	4510	4510	4510	4510	0
618	20241011	092100	6965350	4510	4510	4510	4510	10
619	20241011	092000	6920250	4510	4510	4510	4510	26
620	20241011	091900	6802990	4500	4500	4500	4500	0
621	20241011	091800	6802990	4500	4500	4500	4500	0
622	20241011	091700	6802990	4500	4500	4500	4500	0
623	20241011	091600	6802990	4500	4500	4500	4500	0
624	20241011	091500	6802990	4500	4495	4500	4495	1069
625	20241011	091400	1997815	4495	4495	4495	4495	0
626	20241011	091300	1997815	4495	4495	4495	4495	0
627	20241011	091200	1997815	4495	4500	4500	4495	100
628	20241011	091100	1548310	4500	4500	4500	4500	0
629	20241011	091000	1548310	4500	4500	4500	4500	0
630	20241011	090900	1548310	4500	4505	4505	4495	110
631	20241011	090800	1053275	4500	4500	4500	4500	0
632	20241011	090700	1053275	4500	4495	4500	4495	128
633	20241011	090600	477785	4495	4495	4495	4495	0
634	20241011	090500	477785	4495	4495	4495	4495	0
635	20241011	090400	477785	4495	4495	4495	4495	0
636	20241011	090300	477785	4495	4495	4495	4495	0
637	20241011	090200	477785	4495	4495	4495	4495	1
638	20241011	090100	473290	4465	4465	4465	4465	0
639	20241011	090000	473290	4465	4465	4465	4465	106