KissMeData/139670/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	203900	72754405	2980	2980	2980	2980	1381
3	20241008	203800	72754405	2980	2980	2980	2980	0
4	20241008	203700	72754405	2980	2980	2980	2980	0
5	20241008	203600	72754405	2980	2980	2980	2980	0
6	20241008	203500	72754405	2980	2980	2980	2980	0
7	20241008	203400	72754405	2980	2980	2980	2980	0
8	20241008	203300	72754405	2980	2980	2980	2980	0
9	20241008	203200	72754405	2980	2980	2980	2980	0
10	20241008	203100	72754405	2980	2980	2980	2980	0
11	20241008	203000	72754405	2980	2980	2980	2980	0
12	20241008	202900	72754405	2980	2980	2980	2980	0
13	20241008	202800	72754405	2980	2980	2980	2980	0
14	20241008	202700	72754405	2980	2980	2980	2980	0
15	20241008	202600	72754405	2980	2980	2980	2980	0
16	20241008	202500	72754405	2980	2980	2980	2980	0
17	20241008	202400	72754405	2980	2980	2980	2980	0
18	20241008	202300	72754405	2980	2980	2980	2980	0
19	20241008	202200	72754405	2980	2980	2980	2980	0
20	20241008	202100	72754405	2980	2980	2980	2980	0
21	20241008	202000	72754405	2980	2980	2980	2980	0
22	20241008	201900	72754405	2980	2980	2980	2980	0
23	20241008	201800	72754405	2980	2980	2980	2980	0
24	20241008	201700	72754405	2980	2980	2980	2980	0
25	20241008	201600	72754405	2980	2980	2980	2980	0
26	20241008	201500	72754405	2980	2980	2980	2980	0
27	20241008	201400	72754405	2980	2980	2980	2980	0
28	20241008	201300	72754405	2980	2980	2980	2980	0
29	20241008	201200	72754405	2980	2980	2980	2980	0
30	20241008	201100	72754405	2980	2980	2980	2980	0
31	20241008	201000	72754405	2980	2980	2980	2980	0
32	20241008	200900	72754405	2980	2980	2980	2980	1381
33	20241008	200800	72754405	2980	2980	2980	2980	0
34	20241008	200700	72754405	2980	2980	2980	2980	0
35	20241008	200600	72754405	2980	2980	2980	2980	0
36	20241008	200500	72754405	2980	2980	2980	2980	0
37	20241008	200400	72754405	2980	2980	2980	2980	0
38	20241008	200300	72754405	2980	2980	2980	2980	0
39	20241008	200200	72754405	2980	2980	2980	2980	0
40	20241008	200100	72754405	2980	2980	2980	2980	0
41	20241008	200000	72754405	2980	2980	2980	2980	0
42	20241008	195900	72754405	2980	2980	2980	2980	0
43	20241008	195800	72754405	2980	2980	2980	2980	0
44	20241008	195700	72754405	2980	2980	2980	2980	0
45	20241008	195600	72754405	2980	2980	2980	2980	0
46	20241008	195500	72754405	2980	2980	2980	2980	0
47	20241008	195400	72754405	2980	2980	2980	2980	0
48	20241008	195300	72754405	2980	2980	2980	2980	0
49	20241008	195200	72754405	2980	2980	2980	2980	0
50	20241008	195100	72754405	2980	2980	2980	2980	0
51	20241008	195000	72754405	2980	2980	2980	2980	0
52	20241008	194900	72754405	2980	2980	2980	2980	0
53	20241008	194800	72754405	2980	2980	2980	2980	0
54	20241008	194700	72754405	2980	2980	2980	2980	0
55	20241008	194600	72754405	2980	2980	2980	2980	0
56	20241008	194500	72754405	2980	2980	2980	2980	0
57	20241008	194400	72754405	2980	2980	2980	2980	0
58	20241008	194300	72754405	2980	2980	2980	2980	0
59	20241008	194200	72754405	2980	2980	2980	2980	0
60	20241008	194100	72754405	2980	2980	2980	2980	0
61	20241008	194000	72754405	2980	2980	2980	2980	0
62	20241008	193900	72754405	2980	2980	2980	2980	1381
63	20241008	193800	72754405	2980	2980	2980	2980	0
64	20241008	193700	72754405	2980	2980	2980	2980	0
65	20241008	193600	72754405	2980	2980	2980	2980	0
66	20241008	193500	72754405	2980	2980	2980	2980	0
67	20241008	193400	72754405	2980	2980	2980	2980	0
68	20241008	193300	72754405	2980	2980	2980	2980	0
69	20241008	193200	72754405	2980	2980	2980	2980	0
70	20241008	193100	72754405	2980	2980	2980	2980	0
71	20241008	193000	72754405	2980	2980	2980	2980	0
72	20241008	192900	72754405	2980	2980	2980	2980	0
73	20241008	192800	72754405	2980	2980	2980	2980	0
74	20241008	192700	72754405	2980	2980	2980	2980	0
75	20241008	192600	72754405	2980	2980	2980	2980	0
76	20241008	192500	72754405	2980	2980	2980	2980	0
77	20241008	192400	72754405	2980	2980	2980	2980	0
78	20241008	192300	72754405	2980	2980	2980	2980	0
79	20241008	192200	72754405	2980	2980	2980	2980	0
80	20241008	192100	72754405	2980	2980	2980	2980	0
81	20241008	192000	72754405	2980	2980	2980	2980	0
82	20241008	191900	72754405	2980	2980	2980	2980	0
83	20241008	191800	72754405	2980	2980	2980	2980	0
84	20241008	191700	72754405	2980	2980	2980	2980	0
85	20241008	191600	72754405	2980	2980	2980	2980	0
86	20241008	191500	72754405	2980	2980	2980	2980	0
87	20241008	191400	72754405	2980	2980	2980	2980	0
88	20241008	191300	72754405	2980	2980	2980	2980	0
89	20241008	191200	72754405	2980	2980	2980	2980	0
90	20241008	191100	72754405	2980	2980	2980	2980	0
91	20241008	191000	72754405	2980	2980	2980	2980	0
92	20241008	190900	72754405	2980	2980	2980	2980	1381
93	20241008	190800	72754405	2980	2980	2980	2980	0
94	20241008	190700	72754405	2980	2980	2980	2980	0
95	20241008	190600	72754405	2980	2980	2980	2980	0
96	20241008	190500	72754405	2980	2980	2980	2980	0
97	20241008	190400	72754405	2980	2980	2980	2980	0
98	20241008	190300	72754405	2980	2980	2980	2980	0
99	20241008	190200	72754405	2980	2980	2980	2980	0
100	20241008	190100	72754405	2980	2980	2980	2980	0
101	20241008	190000	72754405	2980	2980	2980	2980	0
102	20241008	185900	72754405	2980	2980	2980	2980	0
103	20241008	185800	72754405	2980	2980	2980	2980	0
104	20241008	185700	72754405	2980	2980	2980	2980	0
105	20241008	185600	72754405	2980	2980	2980	2980	0
106	20241008	185500	72754405	2980	2980	2980	2980	0
107	20241008	185400	72754405	2980	2980	2980	2980	0
108	20241008	185300	72754405	2980	2980	2980	2980	0
109	20241008	185200	72754405	2980	2980	2980	2980	0
110	20241008	185100	72754405	2980	2980	2980	2980	0
111	20241008	185000	72754405	2980	2980	2980	2980	0
112	20241008	184900	72754405	2980	2980	2980	2980	0
113	20241008	184800	72754405	2980	2980	2980	2980	0
114	20241008	184700	72754405	2980	2980	2980	2980	0
115	20241008	184600	72754405	2980	2980	2980	2980	0
116	20241008	184500	72754405	2980	2980	2980	2980	0
117	20241008	184400	72754405	2980	2980	2980	2980	0
118	20241008	184300	72754405	2980	2980	2980	2980	0
119	20241008	184200	72754405	2980	2980	2980	2980	0
120	20241008	184100	72754405	2980	2980	2980	2980	0
121	20241008	184000	72754405	2980	2980	2980	2980	0
122	20241008	183900	72754405	2980	2980	2980	2980	1381
123	20241008	183800	72754405	2980	2980	2980	2980	0
124	20241008	183700	72754405	2980	2980	2980	2980	0
125	20241008	183600	72754405	2980	2980	2980	2980	0
126	20241008	183500	72754405	2980	2980	2980	2980	0
127	20241008	183400	72754405	2980	2980	2980	2980	0
128	20241008	183300	72754405	2980	2980	2980	2980	0
129	20241008	183200	72754405	2980	2980	2980	2980	0
130	20241008	183100	72754405	2980	2980	2980	2980	0
131	20241008	183000	72754405	2980	2980	2980	2980	0
132	20241008	182900	72754405	2980	2980	2980	2980	0
133	20241008	182800	72754405	2980	2980	2980	2980	0
134	20241008	182700	72754405	2980	2980	2980	2980	0
135	20241008	182600	72754405	2980	2980	2980	2980	0
136	20241008	182500	72754405	2980	2980	2980	2980	0
137	20241008	182400	72754405	2980	2980	2980	2980	0
138	20241008	182300	72754405	2980	2980	2980	2980	0
139	20241008	182200	72754405	2980	2980	2980	2980	0
140	20241008	182100	72754405	2980	2980	2980	2980	0
141	20241008	182000	72754405	2980	2980	2980	2980	0
142	20241008	181900	72754405	2980	2980	2980	2980	0
143	20241008	181800	72754405	2980	2980	2980	2980	0
144	20241008	181700	72754405	2980	2980	2980	2980	0
145	20241008	181600	72754405	2980	2980	2980	2980	0
146	20241008	181500	72754405	2980	2980	2980	2980	0
147	20241008	181400	72754405	2980	2980	2980	2980	0
148	20241008	181300	72754405	2980	2980	2980	2980	0
149	20241008	181200	72754405	2980	2980	2980	2980	0
150	20241008	181100	72754405	2980	2980	2980	2980	0
151	20241008	181000	72754405	2980	2980	2980	2980	0
152	20241008	180900	72754405	2980	2980	2980	2980	1381
153	20241008	180800	72754405	2980	2980	2980	2980	0
154	20241008	180700	72754405	2980	2980	2980	2980	0
155	20241008	180600	72754405	2980	2980	2980	2980	0
156	20241008	180500	72754405	2980	2980	2980	2980	0
157	20241008	180400	72754405	2980	2980	2980	2980	0
158	20241008	180300	72754405	2980	2980	2980	2980	0
159	20241008	180200	72754405	2980	2980	2980	2980	0
160	20241008	180100	72754405	2980	2980	2980	2980	0
161	20241008	180000	72754405	2980	2980	2980	2980	0
162	20241008	175900	72754405	2980	2980	2980	2980	0
163	20241008	175800	72754405	2980	2980	2980	2980	0
164	20241008	175700	72754405	2980	2980	2980	2980	0
165	20241008	175600	72754405	2980	2980	2980	2980	0
166	20241008	175500	72754405	2980	2980	2980	2980	0
167	20241008	175400	72754405	2980	2980	2980	2980	0
168	20241008	175300	72754405	2980	2980	2980	2980	0
169	20241008	175200	72754405	2980	2980	2980	2980	0
170	20241008	175100	72754405	2980	2980	2980	2980	0
171	20241008	175000	72754405	2980	2980	2980	2980	0
172	20241008	174900	72754405	2980	2980	2980	2980	0
173	20241008	174800	72754405	2980	2980	2980	2980	0
174	20241008	174700	72754405	2980	2980	2980	2980	0
175	20241008	174600	72754405	2980	2980	2980	2980	0
176	20241008	174500	72754405	2980	2980	2980	2980	0
177	20241008	174400	72754405	2980	2980	2980	2980	0
178	20241008	174300	72754405	2980	2980	2980	2980	0
179	20241008	174200	72754405	2980	2980	2980	2980	0
180	20241008	174100	72754405	2980	2980	2980	2980	0
181	20241008	174000	72754405	2980	2980	2980	2980	0
182	20241008	173900	72754405	2980	2980	2980	2980	1381
183	20241008	173800	72754405	2980	2980	2980	2980	0
184	20241008	173700	72754405	2980	2980	2980	2980	0
185	20241008	173600	72754405	2980	2980	2980	2980	0
186	20241008	173500	72754405	2980	2980	2980	2980	0
187	20241008	173400	72754405	2980	2980	2980	2980	0
188	20241008	173300	72754405	2980	2980	2980	2980	0
189	20241008	173200	72754405	2980	2980	2980	2980	0
190	20241008	173100	72754405	2980	2980	2980	2980	0
191	20241008	173000	72754405	2980	2980	2980	2980	0
192	20241008	172900	72754405	2980	2980	2980	2980	0
193	20241008	172800	72754405	2980	2980	2980	2980	0
194	20241008	172700	72754405	2980	2980	2980	2980	0
195	20241008	172600	72754405	2980	2980	2980	2980	0
196	20241008	172500	72754405	2980	2980	2980	2980	0
197	20241008	172400	72754405	2980	2980	2980	2980	0
198	20241008	172300	72754405	2980	2980	2980	2980	0
199	20241008	172200	72754405	2980	2980	2980	2980	0
200	20241008	172100	72754405	2980	2980	2980	2980	0
201	20241008	172000	72754405	2980	2980	2980	2980	0
202	20241008	171900	72754405	2980	2980	2980	2980	0
203	20241008	171800	72754405	2980	2980	2980	2980	0
204	20241008	171700	72754405	2980	2980	2980	2980	0
205	20241008	171600	72754405	2980	2980	2980	2980	0
206	20241008	171500	72754405	2980	2980	2980	2980	0
207	20241008	171400	72754405	2980	2980	2980	2980	0
208	20241008	171300	72754405	2980	2980	2980	2980	0
209	20241008	171200	72754405	2980	2980	2980	2980	0
210	20241008	171100	72754405	2980	2980	2980	2980	0
211	20241008	171000	72754405	2980	2980	2980	2980	0
212	20241008	170900	72754405	2980	2980	2980	2980	1381
213	20241008	170800	72754405	2980	2980	2980	2980	0
214	20241008	170700	72754405	2980	2980	2980	2980	0
215	20241008	170600	72754405	2980	2980	2980	2980	0
216	20241008	170500	72754405	2980	2980	2980	2980	0
217	20241008	170400	72754405	2980	2980	2980	2980	0
218	20241008	170300	72754405	2980	2980	2980	2980	0
219	20241008	170200	72754405	2980	2980	2980	2980	0
220	20241008	170100	72754405	2980	2980	2980	2980	0
221	20241008	170000	72754405	2980	2980	2980	2980	0
222	20241008	165900	72754405	2980	2980	2980	2980	0
223	20241008	165800	72754405	2980	2980	2980	2980	0
224	20241008	165700	72754405	2980	2980	2980	2980	0
225	20241008	165600	72754405	2980	2980	2980	2980	0
226	20241008	165500	72754405	2980	2980	2980	2980	0
227	20241008	165400	72754405	2980	2980	2980	2980	0
228	20241008	165300	72754405	2980	2980	2980	2980	0
229	20241008	165200	72754405	2980	2980	2980	2980	0
230	20241008	165100	72754405	2980	2980	2980	2980	0
231	20241008	165000	72754405	2980	2980	2980	2980	0
232	20241008	164900	72754405	2980	2980	2980	2980	0
233	20241008	164800	72754405	2980	2980	2980	2980	0
234	20241008	164700	72754405	2980	2980	2980	2980	0
235	20241008	164600	72754405	2980	2980	2980	2980	0
236	20241008	164500	72754405	2980	2980	2980	2980	0
237	20241008	164400	72754405	2980	2980	2980	2980	0
238	20241008	164300	72754405	2980	2980	2980	2980	0
239	20241008	164200	72754405	2980	2980	2980	2980	0
240	20241008	164100	72754405	2980	2980	2980	2980	0
241	20241008	164000	72754405	2980	2980	2980	2980	0
242	20241008	163900	72754405	2980	2980	2980	2980	1381
243	20241008	163800	72754405	2980	2980	2980	2980	0
244	20241008	163700	72754405	2980	2980	2980	2980	0
245	20241008	163600	72754405	2980	2980	2980	2980	0
246	20241008	163500	72754405	2980	2980	2980	2980	0
247	20241008	163400	72754405	2980	2980	2980	2980	0
248	20241008	163300	72754405	2980	2980	2980	2980	0
249	20241008	163200	72754405	2980	2980	2980	2980	0
250	20241008	163100	72754405	2980	2980	2980	2980	0
251	20241008	163000	72754405	2980	2980	2980	2980	0
252	20241008	162900	72754405	2980	2980	2980	2980	0
253	20241008	162800	72754405	2980	2980	2980	2980	0
254	20241008	162700	72754405	2980	2980	2980	2980	0
255	20241008	162600	72754405	2980	2980	2980	2980	0
256	20241008	162500	72754405	2980	2980	2980	2980	0
257	20241008	162400	72754405	2980	2980	2980	2980	0
258	20241008	162300	72754405	2980	2980	2980	2980	0
259	20241008	162200	72754405	2980	2980	2980	2980	0
260	20241008	162100	72754405	2980	2980	2980	2980	0
261	20241008	162000	72754405	2980	2980	2980	2980	0
262	20241008	161900	72754405	2980	2980	2980	2980	0
263	20241008	161800	72754405	2980	2980	2980	2980	0
264	20241008	161700	72754405	2980	2980	2980	2980	0
265	20241008	161600	72754405	2980	2980	2980	2980	0
266	20241008	161500	72754405	2980	2980	2980	2980	0
267	20241008	161400	72754405	2980	2980	2980	2980	0
268	20241008	161300	72754405	2980	2980	2980	2980	0
269	20241008	161200	72754405	2980	2980	2980	2980	0
270	20241008	161100	72754405	2980	2980	2980	2980	0
271	20241008	161000	72754405	2980	2980	2980	2980	0
272	20241008	160900	72754405	2980	2980	2980	2980	1381
273	20241008	160800	72754405	2980	2980	2980	2980	0
274	20241008	160700	72754405	2980	2980	2980	2980	0
275	20241008	160600	72754405	2980	2980	2980	2980	0
276	20241008	160500	72754405	2980	2980	2980	2980	0
277	20241008	160400	72754405	2980	2980	2980	2980	0
278	20241008	160300	72754405	2980	2980	2980	2980	0
279	20241008	160200	72754405	2980	2980	2980	2980	0
280	20241008	160100	72754405	2980	2980	2980	2980	0
281	20241008	160000	72754405	2980	2980	2980	2980	0
282	20241008	155900	72754405	2980	2980	2980	2980	0
283	20241008	155800	72754405	2980	2980	2980	2980	0
284	20241008	155700	72754405	2980	2980	2980	2980	0
285	20241008	155600	72754405	2980	2980	2980	2980	0
286	20241008	155500	72754405	2980	2980	2980	2980	0
287	20241008	155400	72754405	2980	2980	2980	2980	0
288	20241008	155300	72754405	2980	2980	2980	2980	0
289	20241008	155200	72754405	2980	2980	2980	2980	0
290	20241008	155100	72754405	2980	2980	2980	2980	0
291	20241008	155000	72754405	2980	2980	2980	2980	0
292	20241008	154900	72754405	2980	2980	2980	2980	0
293	20241008	154800	72754405	2980	2980	2980	2980	0
294	20241008	154700	72754405	2980	2980	2980	2980	0
295	20241008	154600	72754405	2980	2980	2980	2980	0
296	20241008	154500	72754405	2980	2980	2980	2980	0
297	20241008	154400	72754405	2980	2980	2980	2980	0
298	20241008	154300	72754405	2980	2980	2980	2980	0
299	20241008	154200	72754405	2980	2980	2980	2980	0
300	20241008	154100	72754405	2980	2980	2980	2980	0
301	20241008	154000	72754405	2980	2980	2980	2980	0
302	20241008	153900	72754405	2980	2980	2980	2980	1381
303	20241008	153800	72754405	2980	2980	2980	2980	0
304	20241008	153700	72754405	2980	2980	2980	2980	0
305	20241008	153600	72754405	2980	2980	2980	2980	0
306	20241008	153500	72754405	2980	2980	2980	2980	0
307	20241008	153400	72754405	2980	2980	2980	2980	0
308	20241008	153300	72754405	2980	2980	2980	2980	0
309	20241008	153200	72754405	2980	2980	2980	2980	0
310	20241008	153100	72754405	2980	2980	2980	2980	0
311	20241008	153000	72754405	2980	2980	2980	2980	1381
312	20241008	152900	68639025	2965	2965	2965	2965	0
313	20241008	152800	68639025	2965	2965	2965	2965	0
314	20241008	152700	68639025	2965	2965	2965	2965	0
315	20241008	152600	68639025	2965	2965	2965	2965	0
316	20241008	152500	68639025	2965	2965	2965	2965	0
317	20241008	152400	68639025	2965	2965	2965	2965	0
318	20241008	152300	68639025	2965	2965	2965	2965	0
319	20241008	152200	68639025	2965	2965	2965	2965	0
320	20241008	152100	68639025	2965	2965	2965	2965	0
321	20241008	152000	68639025	2965	2965	2965	2965	0
322	20241008	151900	68639025	2965	2965	2965	2965	64
323	20241008	151800	68449265	2965	2965	2965	2965	5
324	20241008	151700	68434440	2965	2965	2965	2965	0
325	20241008	151600	68434440	2965	2965	2965	2965	0
326	20241008	151500	68434440	2965	2965	2965	2965	300
327	20241008	151400	67544940	2965	2965	2965	2965	0
328	20241008	151300	67544940	2965	2965	2965	2965	0
329	20241008	151200	67544940	2965	2965	2965	2965	0
330	20241008	151100	67544940	2965	2965	2965	2965	1
331	20241008	151000	67541975	2965	2965	2965	2965	0
332	20241008	150900	67541975	2965	2965	2965	2965	0
333	20241008	150800	67541975	2965	2965	2965	2965	0
334	20241008	150700	67541975	2965	2950	2965	2950	22
335	20241008	150600	67476760	2950	2950	2950	2950	0
336	20241008	150500	67476760	2950	2950	2950	2950	350
337	20241008	150400	66444260	2950	2950	2950	2950	0
338	20241008	150300	66444260	2950	2950	2950	2950	0
339	20241008	150200	66444260	2950	2950	2950	2950	0
340	20241008	150100	66444260	2950	2950	2950	2950	0
341	20241008	150000	66444260	2950	2950	2950	2950	0
342	20241008	145900	66444260	2950	2950	2950	2950	1
343	20241008	145800	66441310	2965	2965	2965	2965	0
344	20241008	145700	66441310	2965	2965	2965	2965	0
345	20241008	145600	66441310	2965	2965	2965	2965	0
346	20241008	145500	66441310	2965	2965	2965	2965	0
347	20241008	145400	66441310	2965	2955	2965	2950	139
348	20241008	145300	66031240	2965	2965	2965	2965	0
349	20241008	145200	66031240	2965	2965	2965	2965	0
350	20241008	145100	66031240	2965	2965	2965	2965	1
351	20241008	145000	66028275	2950	2965	2965	2950	51
352	20241008	144900	65877810	2950	2965	2965	2950	2
353	20241008	144800	65871895	2950	2950	2950	2950	0
354	20241008	144700	65871895	2950	2950	2950	2950	0
355	20241008	144600	65871895	2950	2950	2950	2950	138
356	20241008	144500	65464795	2965	2965	2965	2965	0
357	20241008	144400	65464795	2965	2965	2965	2965	0
358	20241008	144300	65464795	2965	2965	2965	2965	0
359	20241008	144200	65464795	2965	2965	2965	2965	1
360	20241008	144100	65461830	2950	2950	2950	2950	0
361	20241008	144000	65461830	2950	2950	2950	2950	0
362	20241008	143900	65461830	2950	2950	2950	2950	138
363	20241008	143800	65054730	2970	2970	2970	2970	0
364	20241008	143700	65054730	2970	2970	2970	2970	0
365	20241008	143600	65054730	2970	2970	2970	2970	0
366	20241008	143500	65054730	2970	2970	2970	2970	0
367	20241008	143400	65054730	2970	2970	2970	2970	0
368	20241008	143300	65054730	2970	2950	2970	2950	254
369	20241008	143200	64305390	2950	2950	2950	2950	138
370	20241008	143100	63898290	2970	2970	2970	2970	0
371	20241008	143000	63898290	2970	2965	2970	2965	85
372	20241008	142900	63645845	2965	2965	2965	2965	0
373	20241008	142800	63645845	2965	2965	2965	2965	0
374	20241008	142700	63645845	2965	2965	2965	2965	0
375	20241008	142600	63645845	2965	2965	2965	2965	0
376	20241008	142500	63645845	2965	2955	2965	2950	140
377	20241008	142400	63232360	2965	2965	2965	2965	0
378	20241008	142300	63232360	2965	2965	2965	2965	0
379	20241008	142200	63232360	2965	2965	2965	2965	0
380	20241008	142100	63232360	2965	2965	2965	2965	0
381	20241008	142000	63232360	2965	2965	2965	2965	0
382	20241008	141900	63232360	2965	2950	2965	2950	2
383	20241008	141800	63226445	2950	2960	2960	2950	138
384	20241008	141700	62818675	2970	2970	2970	2970	0
385	20241008	141600	62818675	2970	2970	2970	2970	0
386	20241008	141500	62818675	2970	2970	2970	2970	0
387	20241008	141400	62818675	2970	2970	2970	2970	0
388	20241008	141300	62818675	2970	2970	2970	2970	0
389	20241008	141200	62818675	2970	2970	2970	2970	0
390	20241008	141100	62818675	2970	2955	2970	2955	2
391	20241008	141000	62812750	2955	2955	2955	2955	138
392	20241008	140900	62404960	2965	2965	2965	2965	0
393	20241008	140800	62404960	2965	2965	2965	2965	0
394	20241008	140700	62404960	2965	2965	2965	2965	0
395	20241008	140600	62404960	2965	2965	2965	2965	0
396	20241008	140500	62404960	2965	2965	2965	2965	0
397	20241008	140400	62404960	2965	2965	2965	2965	1
398	20241008	140300	62401995	2955	2960	2960	2955	148
399	20241008	140200	61964110	2970	2970	2970	2970	0
400	20241008	140100	61964110	2970	2970	2970	2970	1
401	20241008	140000	61961140	2970	2970	2970	2970	0
402	20241008	135900	61961140	2970	2970	2970	2970	0
403	20241008	135800	61961140	2970	2970	2970	2970	1
404	20241008	135700	61958170	2970	2960	2970	2960	2
405	20241008	135600	61952240	2960	2960	2960	2960	138
406	20241008	135500	61543760	2970	2970	2970	2970	0
407	20241008	135400	61543760	2970	2970	2970	2970	1
408	20241008	135300	61540790	2970	2970	2970	2970	0
409	20241008	135200	61540790	2970	2970	2970	2970	0
410	20241008	135100	61540790	2970	2970	2970	2970	0
411	20241008	135000	61540790	2970	2970	2970	2970	0
412	20241008	134900	61540790	2970	2965	2970	2955	150
413	20241008	134800	61097000	2970	2970	2970	2970	1
414	20241008	134700	61094030	2970	2970	2970	2970	0
415	20241008	134600	61094030	2970	2970	2970	2970	1
416	20241008	134500	61091060	2970	2970	2970	2970	2
417	20241008	134400	61085120	2970	2970	2970	2970	3
418	20241008	134300	61076210	2970	2970	2970	2970	0
419	20241008	134200	61076210	2970	2955	2970	2955	139
420	20241008	134100	60665450	2970	2955	2970	2955	2
421	20241008	134000	60659525	2955	2955	2955	2955	22
422	20241008	133900	60594515	2970	2970	2970	2970	0
423	20241008	133800	60594515	2970	2970	2970	2970	0
424	20241008	133700	60594515	2970	2965	2970	2955	37
425	20241008	133600	60485150	2955	2955	2955	2955	0
426	20241008	133500	60485150	2955	2955	2955	2955	0
427	20241008	133400	60485150	2955	2970	2970	2955	138
428	20241008	133300	60077265	2975	2975	2975	2975	0
429	20241008	133200	60077265	2975	2975	2975	2975	0
430	20241008	133100	60077265	2975	2975	2975	2975	0
431	20241008	133000	60077265	2975	2975	2975	2975	0
432	20241008	132900	60077265	2975	2975	2975	2975	0
433	20241008	132800	60077265	2975	2955	2975	2955	2
434	20241008	132700	60071335	2955	2965	2965	2955	138
435	20241008	132600	59662540	2975	2975	2975	2975	0
436	20241008	132500	59662540	2975	2975	2975	2975	0
437	20241008	132400	59662540	2975	2975	2975	2975	0
438	20241008	132300	59662540	2975	2975	2975	2975	0
439	20241008	132200	59662540	2975	2975	2975	2975	0
440	20241008	132100	59662540	2975	2975	2975	2975	0
441	20241008	132000	59662540	2975	2955	2975	2955	140
442	20241008	131900	59248820	2975	2975	2975	2975	0
443	20241008	131800	59248820	2975	2975	2975	2975	0
444	20241008	131700	59248820	2975	2975	2975	2975	0
445	20241008	131600	59248820	2975	2975	2975	2975	0
446	20241008	131500	59248820	2975	2975	2975	2975	0
447	20241008	131400	59248820	2975	2975	2975	2975	0
448	20241008	131300	59248820	2975	2955	2975	2955	140
449	20241008	131200	58835100	2975	2955	2975	2955	2
450	20241008	131100	58829170	2955	2970	2970	2955	401
451	20241008	131000	57644185	2975	2975	2975	2975	2
452	20241008	130900	57638235	2975	2975	2975	2975	0
453	20241008	130800	57638235	2975	2975	2975	2975	0
454	20241008	130700	57638235	2975	2975	2975	2975	0
455	20241008	130600	57638235	2975	2960	2975	2955	140
456	20241008	130500	57224450	2975	2975	2975	2975	0
457	20241008	130400	57224450	2975	2975	2975	2975	0
458	20241008	130300	57224450	2975	2975	2975	2975	0
459	20241008	130200	57224450	2975	2975	2975	2975	0
460	20241008	130100	57224450	2975	2975	2975	2975	0
461	20241008	130000	57224450	2975	2975	2975	2975	0
462	20241008	125900	57224450	2975	2950	2975	2950	2
463	20241008	125800	57218525	2950	2955	2955	2950	138
464	20241008	125700	56810760	2975	2975	2975	2975	0
465	20241008	125600	56810760	2975	2975	2975	2975	0
466	20241008	125500	56810760	2975	2975	2975	2975	0
467	20241008	125400	56810760	2975	2975	2975	2975	0
468	20241008	125300	56810760	2975	2965	2975	2965	4
469	20241008	125200	56798880	2965	2965	2965	2965	0
470	20241008	125100	56798880	2965	2965	2965	2955	140
471	20241008	125000	56385160	2945	2945	2945	2945	0
472	20241008	124900	56385160	2945	2945	2945	2945	0
473	20241008	124800	56385160	2945	2945	2945	2945	0
474	20241008	124700	56385160	2945	2945	2945	2945	0
475	20241008	124600	56385160	2945	2945	2945	2945	0
476	20241008	124500	56385160	2945	2945	2945	2945	0
477	20241008	124400	56385160	2945	2965	2965	2945	138
478	20241008	124300	55977885	2980	2980	2980	2980	0
479	20241008	124200	55977885	2980	2975	2980	2975	56
480	20241008	124100	55811020	2975	2975	2975	2975	139
481	20241008	124000	55397495	2975	2975	2975	2975	0
482	20241008	123900	55397495	2975	2975	2975	2975	0
483	20241008	123800	55397495	2975	2975	2975	2975	0
484	20241008	123700	55397495	2975	2970	2975	2955	139
485	20241008	123600	54986235	2970	2970	2970	2970	0
486	20241008	123500	54986235	2970	2970	2970	2970	0
487	20241008	123400	54986235	2970	2970	2970	2970	1
488	20241008	123300	54983265	2955	2955	2955	2955	0
489	20241008	123200	54983265	2955	2955	2955	2955	0
490	20241008	123100	54983265	2955	2955	2955	2955	0
491	20241008	123000	54983265	2955	2960	2960	2955	138
492	20241008	122900	54574965	2970	2970	2970	2970	0
493	20241008	122800	54574965	2970	2970	2970	2970	1
494	20241008	122700	54571995	2965	2965	2965	2965	0
495	20241008	122600	54571995	2965	2965	2965	2965	0
496	20241008	122500	54571995	2965	2965	2965	2965	0
497	20241008	122400	54571995	2965	2965	2965	2965	0
498	20241008	122300	54571995	2965	2965	2965	2965	31
499	20241008	122200	54480080	2965	2970	2970	2965	269
500	20241008	122100	53681495	2975	2975	2975	2975	0
501	20241008	122000	53681495	2975	2975	2975	2975	0
502	20241008	121900	53681495	2975	2975	2975	2975	1
503	20241008	121800	53678520	2955	2955	2955	2955	1
504	20241008	121700	53675565	2975	2975	2975	2975	0
505	20241008	121600	53675565	2975	2975	2975	2975	0
506	20241008	121500	53675565	2975	2950	2975	2950	139
507	20241008	121400	53265490	2970	2970	2970	2970	0
508	20241008	121300	53265490	2970	2950	2970	2950	2
509	20241008	121200	53259570	2950	2950	2950	2950	0
510	20241008	121100	53259570	2950	2950	2950	2950	0
511	20241008	121000	53259570	2950	2950	2950	2950	0
512	20241008	120900	53259570	2950	2950	2950	2950	0
513	20241008	120800	53259570	2950	2955	2955	2950	138
514	20241008	120700	52851860	2975	2975	2975	2975	0
515	20241008	120600	52851860	2975	2975	2975	2975	0
516	20241008	120500	52851860	2975	2975	2975	2975	0
517	20241008	120400	52851860	2975	2975	2975	2975	0
518	20241008	120300	52851860	2975	2975	2975	2975	0
519	20241008	120200	52851860	2975	2955	2975	2955	2
520	20241008	120100	52845930	2955	2955	2955	2955	138
521	20241008	120000	52438140	2980	2980	2980	2980	0
522	20241008	115900	52438140	2980	2980	2980	2980	0
523	20241008	115800	52438140	2980	2980	2980	2980	0
524	20241008	115700	52438140	2980	2980	2980	2980	0
525	20241008	115600	52438140	2980	2975	2980	2975	2
526	20241008	115500	52432185	2975	2975	2975	2975	1
527	20241008	115400	52429210	2955	2955	2955	2955	0
528	20241008	115300	52429210	2955	2960	2960	2955	138
529	20241008	115200	52020795	2980	2980	2980	2980	0
530	20241008	115100	52020795	2980	2980	2980	2980	0
531	20241008	115000	52020795	2980	2980	2980	2980	0
532	20241008	114900	52020795	2980	2980	2980	2980	0
533	20241008	114800	52020795	2980	2965	2980	2965	40
534	20241008	114700	51901965	2955	2955	2955	2955	0
535	20241008	114600	51901965	2955	2960	2960	2955	138
536	20241008	114500	51494110	2960	2960	2960	2960	0
537	20241008	114400	51494110	2960	2960	2960	2960	0
538	20241008	114300	51494110	2960	2960	2960	2960	0
539	20241008	114200	51494110	2960	2960	2960	2960	0
540	20241008	114100	51494110	2960	2960	2960	2960	0
541	20241008	114000	51494110	2960	2960	2960	2960	0
542	20241008	113900	51494110	2960	2960	2960	2960	138
543	20241008	113800	51085630	2970	2970	2970	2970	0
544	20241008	113700	51085630	2970	2970	2970	2970	0
545	20241008	113600	51085630	2970	2970	2970	2970	0
546	20241008	113500	51085630	2970	2970	2970	2970	0
547	20241008	113400	51085630	2970	2970	2970	2970	0
548	20241008	113300	51085630	2970	2960	2970	2960	2
549	20241008	113200	51079700	2960	2960	2960	2960	138
550	20241008	113100	50671220	2960	2960	2960	2960	0
551	20241008	113000	50671220	2960	2960	2960	2960	0
552	20241008	112900	50671220	2960	2960	2960	2960	0
553	20241008	112800	50671220	2960	2960	2960	2960	0
554	20241008	112700	50671220	2960	2960	2960	2960	0
555	20241008	112600	50671220	2960	2960	2960	2960	0
556	20241008	112500	50671220	2960	2960	2960	2960	138
557	20241008	112400	50262740	2980	2980	2980	2980	0
558	20241008	112300	50262740	2980	2980	2980	2980	0
559	20241008	112200	50262740	2980	2980	2980	2980	0
560	20241008	112100	50262740	2980	2980	2980	2980	0
561	20241008	112000	50262740	2980	2980	2980	2980	1
562	20241008	111900	50259760	2975	2975	2975	2975	60
563	20241008	111800	50081260	2955	2955	2955	2955	0
564	20241008	111700	50081260	2955	2985	2985	2955	143
565	20241008	111600	49657925	2985	2985	2985	2985	160
566	20241008	111500	49180325	2985	2985	2985	2985	1
567	20241008	111400	49177340	2985	2985	2985	2985	0
568	20241008	111300	49177340	2985	2980	2985	2980	68
569	20241008	111200	48974475	2955	2955	2955	2955	0
570	20241008	111100	48974475	2955	2955	2955	2955	0
571	20241008	111000	48974475	2955	2970	2970	2955	140
572	20241008	110900	48560190	2990	2990	2990	2990	0
573	20241008	110800	48560190	2990	2990	2990	2990	0
574	20241008	110700	48560190	2990	2990	2990	2990	0
575	20241008	110600	48560190	2990	2985	2990	2985	60
576	20241008	110500	48381085	2985	2985	2985	2985	145
577	20241008	110400	47948260	2985	2985	2985	2985	0
578	20241008	110300	47948260	2985	2970	2985	2960	340
579	20241008	110200	46935870	2985	2985	2985	2985	1
580	20241008	110100	46932885	2970	2970	2970	2970	0
581	20241008	110000	46932885	2970	2970	2970	2970	0
582	20241008	105900	46932885	2970	2970	2970	2970	0
583	20241008	105800	46932885	2970	2970	2970	2970	150
584	20241008	105700	46487385	2970	2970	2970	2970	0
585	20241008	105600	46487385	2970	2970	2970	2970	140
586	20241008	105500	46071585	2990	2990	2990	2990	1
587	20241008	105400	46068595	2990	2990	2990	2990	0
588	20241008	105300	46068595	2990	2990	2990	2990	0
589	20241008	105200	46068595	2990	2990	2990	2990	0
590	20241008	105100	46068595	2990	2990	2990	2990	30
591	20241008	105000	45978895	2990	2990	2990	2990	0
592	20241008	104900	45978895	2990	2975	2990	2970	142
593	20241008	104800	45557130	2975	2980	2980	2975	2
594	20241008	104700	45551175	2990	2985	2990	2985	3
595	20241008	104600	45542210	2990	2990	2990	2990	0
596	20241008	104500	45542210	2990	2990	2990	2990	0
597	20241008	104400	45542210	2990	2990	2990	2990	0
598	20241008	104300	45542210	2990	2990	2990	2990	0
599	20241008	104200	45542210	2990	2970	2990	2970	2
600	20241008	104100	45536250	2965	2990	2990	2965	153
601	20241008	104000	45082280	2960	2960	2960	2960	45
602	20241008	103900	44949080	2960	2960	2960	2960	0
603	20241008	103800	44949080	2960	2960	2960	2960	0
604	20241008	103700	44949080	2960	2960	2960	2960	0
605	20241008	103600	44949080	2960	2960	2960	2960	0
606	20241008	103500	44949080	2960	2960	2960	2960	0
607	20241008	103400	44949080	2960	2970	2970	2960	347
608	20241008	103300	43921945	2970	2970	2970	2970	0
609	20241008	103200	43921945	2970	2970	2970	2970	0
610	20241008	103100	43921945	2970	2970	2970	2970	130
611	20241008	103000	43535845	2970	2975	2975	2970	300
612	20241008	102900	42643620	2975	2975	2975	2975	0
613	20241008	102800	42643620	2975	2975	2975	2975	0
614	20241008	102700	42643620	2975	2980	2980	2975	140
615	20241008	102600	42226990	2980	2980	2980	2980	0
616	20241008	102500	42226990	2980	2980	2980	2980	272
617	20241008	102400	41416430	2980	2980	2980	2980	112
618	20241008	102300	41082670	2980	2980	2980	2980	0
619	20241008	102200	41082670	2980	2980	2980	2980	0
620	20241008	102100	41082670	2980	2980	2980	2980	0
621	20241008	102000	41082670	2980	2985	2985	2980	140
622	20241008	101900	40665360	3005	3005	3005	3005	1
623	20241008	101800	40662355	3010	3010	3010	3010	0
624	20241008	101700	40662355	3010	3010	3010	3010	0
625	20241008	101600	40662355	3010	3010	3010	3010	0
626	20241008	101500	40662355	3010	3010	3010	3010	1
627	20241008	101400	40659345	3015	3015	3015	3015	200
628	20241008	101300	40056345	3015	3000	3015	2990	141
629	20241008	101200	39634105	3000	3005	3005	3000	350
630	20241008	101100	38583720	3005	3005	3005	3005	21
631	20241008	101000	38520615	3020	3020	3020	3010	302
632	20241008	100900	37611075	3005	3035	3035	3005	5
633	20241008	100800	37595990	3005	3000	3040	3000	3467
634	20241008	100700	27182060	2970	2975	2975	2970	22
635	20241008	100600	27116715	3000	3000	3000	3000	289
636	20241008	100500	26249715	3000	3005	3005	3000	572
637	20241008	100400	24531615	3000	3000	3000	3000	795
638	20241008	100300	22146615	3005	2990	3005	2990	1259
639	20241008	100200	18372350	2985	2985	2985	2985	58
640	20241008	100100	18199220	2980	2980	2980	2980	52
641	20241008	100000	18044260	2955	2955	2955	2955	0
642	20241008	095900	18044260	2955	2955	2955	2955	50
643	20241008	095800	17896510	2950	2980	2980	2950	145
644	20241008	095700	17467860	2980	2980	2980	2980	0
645	20241008	095600	17467860	2980	2980	2980	2980	210
646	20241008	095500	16842060	2980	2970	2985	2970	751
647	20241008	095400	14609975	2970	2970	2970	2970	0
648	20241008	095300	14609975	2970	2965	2970	2965	619
649	20241008	095200	12772595	2950	2950	2950	2950	0
650	20241008	095100	12772595	2950	2955	2955	2950	140
651	20241008	095000	12359555	2945	2945	2945	2945	0
652	20241008	094900	12359555	2945	2945	2945	2945	0
653	20241008	094800	12359555	2945	2945	2945	2945	0
654	20241008	094700	12359555	2945	2945	2945	2945	0
655	20241008	094600	12359555	2945	2945	2945	2945	1
656	20241008	094500	12356610	2945	2945	2945	2945	0
657	20241008	094400	12356610	2945	2950	2950	2945	254
658	20241008	094300	11608010	2965	2965	2965	2965	0
659	20241008	094200	11608010	2965	2965	2965	2965	0
660	20241008	094100	11608010	2965	2965	2965	2965	3
661	20241008	094000	11599115	2965	2965	2965	2965	1
662	20241008	093900	11596150	2965	2965	2965	2965	2
663	20241008	093800	11590220	2960	2960	2960	2960	0
664	20241008	093700	11590220	2960	2955	2960	2955	195
665	20241008	093600	11013720	2965	2965	2965	2965	0
666	20241008	093500	11013720	2965	2965	2965	2965	0
667	20241008	093400	11013720	2965	2965	2965	2965	67
668	20241008	093300	10815065	2970	2970	2970	2970	202
669	20241008	093200	10215125	2970	2970	2970	2970	1
670	20241008	093100	10212155	2970	2970	2970	2970	0
671	20241008	093000	10212155	2970	2970	2970	2970	0
672	20241008	092900	10212155	2970	2970	2980	2970	490
673	20241008	092800	8753605	2965	2965	2965	2965	0
674	20241008	092700	8753605	2965	2965	2965	2965	9
675	20241008	092600	8726920	2960	2960	2960	2960	32
676	20241008	092500	8632200	2955	2950	2955	2950	39
677	20241008	092400	8517095	2955	2955	2955	2955	0
678	20241008	092300	8517095	2955	2955	2955	2955	1
679	20241008	092200	8514140	2950	2950	2955	2945	143
680	20241008	092100	8092425	2950	2950	2950	2950	0
681	20241008	092000	8092425	2950	2950	2950	2950	498
682	20241008	091900	6623325	2945	2945	2945	2945	3
683	20241008	091800	6614490	2945	2945	2945	2945	102
684	20241008	091700	6314100	2940	2940	2940	2940	0
685	20241008	091600	6314100	2940	2940	2940	2940	104
686	20241008	091500	6008340	2920	2925	2925	2920	140
687	20241008	091400	5599040	2935	2930	2935	2930	661
688	20241008	091300	3662300	2930	2930	2930	2930	0
689	20241008	091200	3662300	2930	2930	2930	2930	1
690	20241008	091100	3659370	2930	2930	2930	2930	0
691	20241008	091000	3659370	2930	2930	2930	2930	0
692	20241008	090900	3659370	2930	2920	2930	2920	505
693	20241008	090800	2180860	2900	2905	2905	2900	140
694	20241008	090700	1774840	2920	2920	2920	2920	0
695	20241008	090600	1774840	2920	2920	2920	2920	0
696	20241008	090500	1774840	2920	2920	2920	2920	2
697	20241008	090400	1769000	2900	2900	2900	2900	0
698	20241008	090300	1769000	2900	2900	2900	2900	0
699	20241008	090200	1769000	2900	2900	2900	2900	0
700	20241008	090100	1769000	2900	2900	2900	2900	140
701	20241008	090000	1363000	2900	2900	2900	2900	470