KissMeData/284620/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	210600	244863665	4050	4050	4050	4050	1320
3	20241011	210500	244863665	4050	4050	4050	4050	0
4	20241011	210400	244863665	4050	4050	4050	4050	0
5	20241011	210300	244863665	4050	4050	4050	4050	0
6	20241011	210200	244863665	4050	4050	4050	4050	0
7	20241011	210100	244863665	4050	4050	4050	4050	0
8	20241011	210000	244863665	4050	4050	4050	4050	0
9	20241011	205900	244863665	4050	4050	4050	4050	0
10	20241011	205800	244863665	4050	4050	4050	4050	0
11	20241011	205700	244863665	4050	4050	4050	4050	0
12	20241011	205600	244863665	4050	4050	4050	4050	0
13	20241011	205500	244863665	4050	4050	4050	4050	0
14	20241011	205400	244863665	4050	4050	4050	4050	0
15	20241011	205300	244863665	4050	4050	4050	4050	0
16	20241011	205200	244863665	4050	4050	4050	4050	0
17	20241011	205100	244863665	4050	4050	4050	4050	0
18	20241011	205000	244863665	4050	4050	4050	4050	0
19	20241011	204900	244863665	4050	4050	4050	4050	0
20	20241011	204800	244863665	4050	4050	4050	4050	0
21	20241011	204700	244863665	4050	4050	4050	4050	0
22	20241011	204600	244863665	4050	4050	4050	4050	0
23	20241011	204500	244863665	4050	4050	4050	4050	0
24	20241011	204400	244863665	4050	4050	4050	4050	0
25	20241011	204300	244863665	4050	4050	4050	4050	0
26	20241011	204200	244863665	4050	4050	4050	4050	0
27	20241011	204100	244863665	4050	4050	4050	4050	0
28	20241011	204000	244863665	4050	4050	4050	4050	0
29	20241011	203900	244863665	4050	4050	4050	4050	0
30	20241011	203800	244863665	4050	4050	4050	4050	0
31	20241011	203700	244863665	4050	4050	4050	4050	0
32	20241011	203600	244863665	4050	4050	4050	4050	1320
33	20241011	203500	244863665	4050	4050	4050	4050	0
34	20241011	203400	244863665	4050	4050	4050	4050	0
35	20241011	203300	244863665	4050	4050	4050	4050	0
36	20241011	203200	244863665	4050	4050	4050	4050	0
37	20241011	203100	244863665	4050	4050	4050	4050	0
38	20241011	203000	244863665	4050	4050	4050	4050	0
39	20241011	202900	244863665	4050	4050	4050	4050	0
40	20241011	202800	244863665	4050	4050	4050	4050	0
41	20241011	202700	244863665	4050	4050	4050	4050	0
42	20241011	202600	244863665	4050	4050	4050	4050	0
43	20241011	202500	244863665	4050	4050	4050	4050	0
44	20241011	202400	244863665	4050	4050	4050	4050	0
45	20241011	202300	244863665	4050	4050	4050	4050	0
46	20241011	202200	244863665	4050	4050	4050	4050	0
47	20241011	202100	244863665	4050	4050	4050	4050	0
48	20241011	202000	244863665	4050	4050	4050	4050	0
49	20241011	201900	244863665	4050	4050	4050	4050	0
50	20241011	201800	244863665	4050	4050	4050	4050	0
51	20241011	201700	244863665	4050	4050	4050	4050	0
52	20241011	201600	244863665	4050	4050	4050	4050	0
53	20241011	201500	244863665	4050	4050	4050	4050	0
54	20241011	201400	244863665	4050	4050	4050	4050	0
55	20241011	201300	244863665	4050	4050	4050	4050	0
56	20241011	201200	244863665	4050	4050	4050	4050	0
57	20241011	201100	244863665	4050	4050	4050	4050	0
58	20241011	201000	244863665	4050	4050	4050	4050	0
59	20241011	200900	244863665	4050	4050	4050	4050	0
60	20241011	200800	244863665	4050	4050	4050	4050	0
61	20241011	200700	244863665	4050	4050	4050	4050	0
62	20241011	200600	244863665	4050	4050	4050	4050	1320
63	20241011	200500	244863665	4050	4050	4050	4050	0
64	20241011	200400	244863665	4050	4050	4050	4050	0
65	20241011	200300	244863665	4050	4050	4050	4050	0
66	20241011	200200	244863665	4050	4050	4050	4050	0
67	20241011	200100	244863665	4050	4050	4050	4050	0
68	20241011	200000	244863665	4050	4050	4050	4050	0
69	20241011	195900	244863665	4050	4050	4050	4050	0
70	20241011	195800	244863665	4050	4050	4050	4050	0
71	20241011	195700	244863665	4050	4050	4050	4050	0
72	20241011	195600	244863665	4050	4050	4050	4050	0
73	20241011	195500	244863665	4050	4050	4050	4050	0
74	20241011	195400	244863665	4050	4050	4050	4050	0
75	20241011	195300	244863665	4050	4050	4050	4050	0
76	20241011	195200	244863665	4050	4050	4050	4050	0
77	20241011	195100	244863665	4050	4050	4050	4050	0
78	20241011	195000	244863665	4050	4050	4050	4050	0
79	20241011	194900	244863665	4050	4050	4050	4050	0
80	20241011	194800	244863665	4050	4050	4050	4050	0
81	20241011	194700	244863665	4050	4050	4050	4050	0
82	20241011	194600	244863665	4050	4050	4050	4050	0
83	20241011	194500	244863665	4050	4050	4050	4050	0
84	20241011	194400	244863665	4050	4050	4050	4050	0
85	20241011	194300	244863665	4050	4050	4050	4050	0
86	20241011	194200	244863665	4050	4050	4050	4050	0
87	20241011	194100	244863665	4050	4050	4050	4050	0
88	20241011	194000	244863665	4050	4050	4050	4050	0
89	20241011	193900	244863665	4050	4050	4050	4050	0
90	20241011	193800	244863665	4050	4050	4050	4050	0
91	20241011	193700	244863665	4050	4050	4050	4050	0
92	20241011	193600	244863665	4050	4050	4050	4050	1320
93	20241011	193500	244863665	4050	4050	4050	4050	0
94	20241011	193400	244863665	4050	4050	4050	4050	0
95	20241011	193300	244863665	4050	4050	4050	4050	0
96	20241011	193200	244863665	4050	4050	4050	4050	0
97	20241011	193100	244863665	4050	4050	4050	4050	0
98	20241011	193000	244863665	4050	4050	4050	4050	0
99	20241011	192900	244863665	4050	4050	4050	4050	0
100	20241011	192800	244863665	4050	4050	4050	4050	0
101	20241011	192700	244863665	4050	4050	4050	4050	0
102	20241011	192600	244863665	4050	4050	4050	4050	0
103	20241011	192500	244863665	4050	4050	4050	4050	0
104	20241011	192400	244863665	4050	4050	4050	4050	0
105	20241011	192300	244863665	4050	4050	4050	4050	0
106	20241011	192200	244863665	4050	4050	4050	4050	0
107	20241011	192100	244863665	4050	4050	4050	4050	0
108	20241011	192000	244863665	4050	4050	4050	4050	0
109	20241011	191900	244863665	4050	4050	4050	4050	0
110	20241011	191800	244863665	4050	4050	4050	4050	0
111	20241011	191700	244863665	4050	4050	4050	4050	0
112	20241011	191600	244863665	4050	4050	4050	4050	0
113	20241011	191500	244863665	4050	4050	4050	4050	0
114	20241011	191400	244863665	4050	4050	4050	4050	0
115	20241011	191300	244863665	4050	4050	4050	4050	0
116	20241011	191200	244863665	4050	4050	4050	4050	0
117	20241011	191100	244863665	4050	4050	4050	4050	0
118	20241011	191000	244863665	4050	4050	4050	4050	0
119	20241011	190900	244863665	4050	4050	4050	4050	0
120	20241011	190800	244863665	4050	4050	4050	4050	0
121	20241011	190700	244863665	4050	4050	4050	4050	0
122	20241011	190600	244863665	4050	4050	4050	4050	1320
123	20241011	190500	244863665	4050	4050	4050	4050	0
124	20241011	190400	244863665	4050	4050	4050	4050	0
125	20241011	190300	244863665	4050	4050	4050	4050	0
126	20241011	190200	244863665	4050	4050	4050	4050	0
127	20241011	190100	244863665	4050	4050	4050	4050	0
128	20241011	190000	244863665	4050	4050	4050	4050	0
129	20241011	185900	244863665	4050	4050	4050	4050	0
130	20241011	185800	244863665	4050	4050	4050	4050	0
131	20241011	185700	244863665	4050	4050	4050	4050	0
132	20241011	185600	244863665	4050	4050	4050	4050	0
133	20241011	185500	244863665	4050	4050	4050	4050	0
134	20241011	185400	244863665	4050	4050	4050	4050	0
135	20241011	185300	244863665	4050	4050	4050	4050	0
136	20241011	185200	244863665	4050	4050	4050	4050	0
137	20241011	185100	244863665	4050	4050	4050	4050	0
138	20241011	185000	244863665	4050	4050	4050	4050	0
139	20241011	184900	244863665	4050	4050	4050	4050	0
140	20241011	184800	244863665	4050	4050	4050	4050	0
141	20241011	184700	244863665	4050	4050	4050	4050	0
142	20241011	184600	244863665	4050	4050	4050	4050	0
143	20241011	184500	244863665	4050	4050	4050	4050	0
144	20241011	184400	244863665	4050	4050	4050	4050	0
145	20241011	184300	244863665	4050	4050	4050	4050	0
146	20241011	184200	244863665	4050	4050	4050	4050	0
147	20241011	184100	244863665	4050	4050	4050	4050	0
148	20241011	184000	244863665	4050	4050	4050	4050	0
149	20241011	183900	244863665	4050	4050	4050	4050	0
150	20241011	183800	244863665	4050	4050	4050	4050	0
151	20241011	183700	244863665	4050	4050	4050	4050	0
152	20241011	183600	244863665	4050	4050	4050	4050	1320
153	20241011	183500	244863665	4050	4050	4050	4050	0
154	20241011	183400	244863665	4050	4050	4050	4050	0
155	20241011	183300	244863665	4050	4050	4050	4050	0
156	20241011	183200	244863665	4050	4050	4050	4050	0
157	20241011	183100	244863665	4050	4050	4050	4050	0
158	20241011	183000	244863665	4050	4050	4050	4050	0
159	20241011	182900	244863665	4050	4050	4050	4050	0
160	20241011	182800	244863665	4050	4050	4050	4050	0
161	20241011	182700	244863665	4050	4050	4050	4050	0
162	20241011	182600	244863665	4050	4050	4050	4050	0
163	20241011	182500	244863665	4050	4050	4050	4050	0
164	20241011	182400	244863665	4050	4050	4050	4050	0
165	20241011	182300	244863665	4050	4050	4050	4050	0
166	20241011	182200	244863665	4050	4050	4050	4050	0
167	20241011	182100	244863665	4050	4050	4050	4050	0
168	20241011	182000	244863665	4050	4050	4050	4050	0
169	20241011	181900	244863665	4050	4050	4050	4050	0
170	20241011	181800	244863665	4050	4050	4050	4050	0
171	20241011	181700	244863665	4050	4050	4050	4050	0
172	20241011	181600	244863665	4050	4050	4050	4050	0
173	20241011	181500	244863665	4050	4050	4050	4050	0
174	20241011	181400	244863665	4050	4050	4050	4050	0
175	20241011	181300	244863665	4050	4050	4050	4050	0
176	20241011	181200	244863665	4050	4050	4050	4050	0
177	20241011	181100	244863665	4050	4050	4050	4050	0
178	20241011	181000	244863665	4050	4050	4050	4050	0
179	20241011	180900	244863665	4050	4050	4050	4050	0
180	20241011	180800	244863665	4050	4050	4050	4050	0
181	20241011	180700	244863665	4050	4050	4050	4050	0
182	20241011	180600	244863665	4050	4050	4050	4050	1320
183	20241011	180500	244863665	4050	4050	4050	4050	0
184	20241011	180400	244863665	4050	4050	4050	4050	0
185	20241011	180300	244863665	4050	4050	4050	4050	0
186	20241011	180200	244863665	4050	4050	4050	4050	0
187	20241011	180100	244863665	4050	4050	4050	4050	0
188	20241011	180000	244863665	4050	4050	4050	4050	0
189	20241011	175900	244863665	4050	4050	4050	4050	0
190	20241011	175800	244863665	4050	4050	4050	4050	0
191	20241011	175700	244863665	4050	4050	4050	4050	0
192	20241011	175600	244863665	4050	4050	4050	4050	0
193	20241011	175500	244863665	4050	4050	4050	4050	0
194	20241011	175400	244863665	4050	4050	4050	4050	0
195	20241011	175300	244863665	4050	4050	4050	4050	0
196	20241011	175200	244863665	4050	4050	4050	4050	0
197	20241011	175100	244863665	4050	4050	4050	4050	0
198	20241011	175000	244863665	4050	4050	4050	4050	0
199	20241011	174900	244863665	4050	4050	4050	4050	0
200	20241011	174800	244863665	4050	4050	4050	4050	0
201	20241011	174700	244863665	4050	4050	4050	4050	0
202	20241011	174600	244863665	4050	4050	4050	4050	0
203	20241011	174500	244863665	4050	4050	4050	4050	0
204	20241011	174400	244863665	4050	4050	4050	4050	0
205	20241011	174300	244863665	4050	4050	4050	4050	0
206	20241011	174200	244863665	4050	4050	4050	4050	0
207	20241011	174100	244863665	4050	4050	4050	4050	0
208	20241011	174000	244863665	4050	4050	4050	4050	0
209	20241011	173900	244863665	4050	4050	4050	4050	0
210	20241011	173800	244863665	4050	4050	4050	4050	0
211	20241011	173700	244863665	4050	4050	4050	4050	0
212	20241011	173600	244863665	4050	4050	4050	4050	1320
213	20241011	173500	244863665	4050	4050	4050	4050	0
214	20241011	173400	244863665	4050	4050	4050	4050	0
215	20241011	173300	244863665	4050	4050	4050	4050	0
216	20241011	173200	244863665	4050	4050	4050	4050	0
217	20241011	173100	244863665	4050	4050	4050	4050	0
218	20241011	173000	244863665	4050	4050	4050	4050	0
219	20241011	172900	244863665	4050	4050	4050	4050	0
220	20241011	172800	244863665	4050	4050	4050	4050	0
221	20241011	172700	244863665	4050	4050	4050	4050	0
222	20241011	172600	244863665	4050	4050	4050	4050	0
223	20241011	172500	244863665	4050	4050	4050	4050	0
224	20241011	172400	244863665	4050	4050	4050	4050	0
225	20241011	172300	244863665	4050	4050	4050	4050	0
226	20241011	172200	244863665	4050	4050	4050	4050	0
227	20241011	172100	244863665	4050	4050	4050	4050	0
228	20241011	172000	244863665	4050	4050	4050	4050	0
229	20241011	171900	244863665	4050	4050	4050	4050	0
230	20241011	171800	244863665	4050	4050	4050	4050	0
231	20241011	171700	244863665	4050	4050	4050	4050	0
232	20241011	171600	244863665	4050	4050	4050	4050	0
233	20241011	171500	244863665	4050	4050	4050	4050	0
234	20241011	171400	244863665	4050	4050	4050	4050	0
235	20241011	171300	244863665	4050	4050	4050	4050	0
236	20241011	171200	244863665	4050	4050	4050	4050	0
237	20241011	171100	244863665	4050	4050	4050	4050	0
238	20241011	171000	244863665	4050	4050	4050	4050	0
239	20241011	170900	244863665	4050	4050	4050	4050	0
240	20241011	170800	244863665	4050	4050	4050	4050	0
241	20241011	170700	244863665	4050	4050	4050	4050	0
242	20241011	170600	244863665	4050	4050	4050	4050	1320
243	20241011	170500	244863665	4050	4050	4050	4050	0
244	20241011	170400	244863665	4050	4050	4050	4050	0
245	20241011	170300	244863665	4050	4050	4050	4050	0
246	20241011	170200	244863665	4050	4050	4050	4050	0
247	20241011	170100	244863665	4050	4050	4050	4050	0
248	20241011	170000	244863665	4050	4050	4050	4050	0
249	20241011	165900	244863665	4050	4050	4050	4050	0
250	20241011	165800	244863665	4050	4050	4050	4050	0
251	20241011	165700	244863665	4050	4050	4050	4050	0
252	20241011	165600	244863665	4050	4050	4050	4050	0
253	20241011	165500	244863665	4050	4050	4050	4050	0
254	20241011	165400	244863665	4050	4050	4050	4050	0
255	20241011	165300	244863665	4050	4050	4050	4050	0
256	20241011	165200	244863665	4050	4050	4050	4050	0
257	20241011	165100	244863665	4050	4050	4050	4050	0
258	20241011	165000	244863665	4050	4050	4050	4050	0
259	20241011	164900	244863665	4050	4050	4050	4050	0
260	20241011	164800	244863665	4050	4050	4050	4050	0
261	20241011	164700	244863665	4050	4050	4050	4050	0
262	20241011	164600	244863665	4050	4050	4050	4050	0
263	20241011	164500	244863665	4050	4050	4050	4050	0
264	20241011	164400	244863665	4050	4050	4050	4050	0
265	20241011	164300	244863665	4050	4050	4050	4050	0
266	20241011	164200	244863665	4050	4050	4050	4050	0
267	20241011	164100	244863665	4050	4050	4050	4050	0
268	20241011	164000	244863665	4050	4050	4050	4050	0
269	20241011	163900	244863665	4050	4050	4050	4050	0
270	20241011	163800	244863665	4050	4050	4050	4050	0
271	20241011	163700	244863665	4050	4050	4050	4050	0
272	20241011	163600	244863665	4050	4050	4050	4050	1320
273	20241011	163500	244863665	4050	4050	4050	4050	0
274	20241011	163400	244863665	4050	4050	4050	4050	0
275	20241011	163300	244863665	4050	4050	4050	4050	0
276	20241011	163200	244863665	4050	4050	4050	4050	0
277	20241011	163100	244863665	4050	4050	4050	4050	0
278	20241011	163000	244863665	4050	4050	4050	4050	0
279	20241011	162900	244863665	4050	4050	4050	4050	0
280	20241011	162800	244863665	4050	4050	4050	4050	0
281	20241011	162700	244863665	4050	4050	4050	4050	0
282	20241011	162600	244863665	4050	4050	4050	4050	0
283	20241011	162500	244863665	4050	4050	4050	4050	0
284	20241011	162400	244863665	4050	4050	4050	4050	0
285	20241011	162300	244863665	4050	4050	4050	4050	0
286	20241011	162200	244863665	4050	4050	4050	4050	0
287	20241011	162100	244863665	4050	4050	4050	4050	0
288	20241011	162000	244863665	4050	4050	4050	4050	0
289	20241011	161900	244863665	4050	4050	4050	4050	0
290	20241011	161800	244863665	4050	4050	4050	4050	0
291	20241011	161700	244863665	4050	4050	4050	4050	0
292	20241011	161600	244863665	4050	4050	4050	4050	0
293	20241011	161500	244863665	4050	4050	4050	4050	0
294	20241011	161400	244863665	4050	4050	4050	4050	0
295	20241011	161300	244863665	4050	4050	4050	4050	0
296	20241011	161200	244863665	4050	4050	4050	4050	0
297	20241011	161100	244863665	4050	4050	4050	4050	0
298	20241011	161000	244863665	4050	4050	4050	4050	0
299	20241011	160900	244863665	4050	4050	4050	4050	0
300	20241011	160800	244863665	4050	4050	4050	4050	0
301	20241011	160700	244863665	4050	4050	4050	4050	0
302	20241011	160600	244863665	4050	4050	4050	4050	1320
303	20241011	160500	244863665	4050	4050	4050	4050	0
304	20241011	160400	244863665	4050	4050	4050	4050	0
305	20241011	160300	244863665	4050	4050	4050	4050	0
306	20241011	160200	244863665	4050	4050	4050	4050	0
307	20241011	160100	244863665	4050	4050	4050	4050	0
308	20241011	160000	244863665	4050	4050	4050	4050	0
309	20241011	155900	244863665	4050	4050	4050	4050	0
310	20241011	155800	244863665	4050	4050	4050	4050	0
311	20241011	155700	244863665	4050	4050	4050	4050	0
312	20241011	155600	244863665	4050	4050	4050	4050	0
313	20241011	155500	244863665	4050	4050	4050	4050	0
314	20241011	155400	244863665	4050	4050	4050	4050	0
315	20241011	155300	244863665	4050	4050	4050	4050	0
316	20241011	155200	244863665	4050	4050	4050	4050	0
317	20241011	155100	244863665	4050	4050	4050	4050	0
318	20241011	155000	244863665	4050	4050	4050	4050	0
319	20241011	154900	244863665	4050	4050	4050	4050	0
320	20241011	154800	244863665	4050	4050	4050	4050	0
321	20241011	154700	244863665	4050	4050	4050	4050	0
322	20241011	154600	244863665	4050	4050	4050	4050	0
323	20241011	154500	244863665	4050	4050	4050	4050	0
324	20241011	154400	244863665	4050	4050	4050	4050	0
325	20241011	154300	244863665	4050	4050	4050	4050	0
326	20241011	154200	244863665	4050	4050	4050	4050	0
327	20241011	154100	244863665	4050	4050	4050	4050	0
328	20241011	154000	244863665	4050	4050	4050	4050	0
329	20241011	153900	244863665	4050	4050	4050	4050	0
330	20241011	153800	244863665	4050	4050	4050	4050	0
331	20241011	153700	244863665	4050	4050	4050	4050	0
332	20241011	153600	244863665	4050	4050	4050	4050	1320
333	20241011	153500	244863665	4050	4050	4050	4050	0
334	20241011	153400	244863665	4050	4050	4050	4050	0
335	20241011	153300	244863665	4050	4050	4050	4050	0
336	20241011	153200	244863665	4050	4050	4050	4050	0
337	20241011	153100	244863665	4050	4050	4050	4050	0
338	20241011	153000	244863665	4050	4050	4050	4050	1320
339	20241011	152900	239517665	4040	4040	4040	4040	0
340	20241011	152800	239517665	4040	4040	4040	4040	0
341	20241011	152700	239517665	4040	4040	4040	4040	0
342	20241011	152600	239517665	4040	4040	4040	4040	0
343	20241011	152500	239517665	4040	4040	4040	4040	0
344	20241011	152400	239517665	4040	4040	4040	4040	0
345	20241011	152300	239517665	4040	4040	4040	4040	0
346	20241011	152200	239517665	4040	4040	4040	4040	0
347	20241011	152100	239517665	4040	4040	4040	4040	0
348	20241011	152000	239517665	4040	4040	4040	4040	0
349	20241011	151900	239517665	4040	4035	4040	4035	218
350	20241011	151800	238637850	4030	4025	4035	4025	43
351	20241011	151700	238464595	4035	4025	4035	4020	142
352	20241011	151600	237893425	4040	4040	4040	4040	0
353	20241011	151500	237893425	4040	4040	4040	4040	10
354	20241011	151400	237853025	4045	4045	4045	4045	0
355	20241011	151300	237853025	4045	4005	4045	4000	1010
356	20241011	151200	233812280	3990	4045	4050	3990	289
357	20241011	151100	232651305	4050	4025	4050	4025	157
358	20241011	151000	232017525	4015	4015	4015	4015	0
359	20241011	150900	232017525	4015	4015	4015	4015	500
360	20241011	150800	230010025	4015	4020	4020	4015	200
361	20241011	150700	229206975	4015	4015	4015	4015	200
362	20241011	150600	228403975	4015	4040	4040	4015	110
363	20241011	150500	227962075	4040	4040	4040	4040	0
364	20241011	150400	227962075	4040	4040	4040	4040	0
365	20241011	150300	227962075	4040	4040	4040	4040	0
366	20241011	150200	227962075	4040	4000	4040	4000	1382
367	20241011	150100	222401075	3990	3990	3990	3990	300
368	20241011	150000	221204075	3990	3990	3990	3990	0
369	20241011	145900	221204075	3990	3990	3990	3990	0
370	20241011	145800	221204075	3990	3990	3990	3990	300
371	20241011	145700	220007075	4005	4005	4005	4005	256
372	20241011	145600	218981795	4025	4025	4025	4025	0
373	20241011	145500	218981795	4025	4025	4025	4025	0
374	20241011	145400	218981795	4025	4025	4025	4025	0
375	20241011	145300	218981795	4025	4025	4025	4025	0
376	20241011	145200	218981795	4025	4025	4025	4025	0
377	20241011	145100	218981795	4025	4025	4025	4025	0
378	20241011	145000	218981795	4025	4025	4025	4025	0
379	20241011	144900	218981795	4025	4025	4025	4025	0
380	20241011	144800	218981795	4025	4025	4025	4025	1
381	20241011	144700	218977770	4010	4010	4010	4010	0
382	20241011	144600	218977770	4010	4000	4010	4000	281
383	20241011	144500	217852760	3990	3990	3990	3990	0
384	20241011	144400	217852760	3990	3990	3990	3990	88
385	20241011	144300	217501640	3990	3990	3990	3990	800
386	20241011	144200	214309640	3980	3980	3980	3980	5
387	20241011	144100	214289740	3990	3990	3990	3990	0
388	20241011	144000	214289740	3990	3990	3990	3990	0
389	20241011	143900	214289740	3990	3990	3990	3990	0
390	20241011	143800	214289740	3990	3990	3990	3990	0
391	20241011	143700	214289740	3990	3990	3990	3990	0
392	20241011	143600	214289740	3990	3990	3990	3990	0
393	20241011	143500	214289740	3990	3990	3990	3990	0
394	20241011	143400	214289740	3990	3990	3990	3990	0
395	20241011	143300	214289740	3990	3990	3990	3990	0
396	20241011	143200	214289740	3990	3990	3990	3990	0
397	20241011	143100	214289740	3990	3990	3990	3990	0
398	20241011	143000	214289740	3990	3990	3990	3990	10
399	20241011	142900	214249840	3995	3995	3995	3995	889
400	20241011	142800	210698285	4000	4000	4000	4000	0
401	20241011	142700	210698285	4000	4000	4000	4000	343
402	20241011	142600	209326285	4000	4005	4005	4000	183
403	20241011	142500	208594275	4005	4005	4005	4005	10
404	20241011	142400	208554225	4000	4000	4000	4000	576
405	20241011	142300	206250225	4000	4000	4000	4000	88
406	20241011	142200	205898225	4000	3985	4000	3985	577
407	20241011	142100	203592875	3980	3980	3980	3980	0
408	20241011	142000	203592875	3980	3980	3980	3980	0
409	20241011	141900	203592875	3980	3980	3980	3980	0
410	20241011	141800	203592875	3980	3980	3980	3980	0
411	20241011	141700	203592875	3980	3980	3980	3980	0
412	20241011	141600	203592875	3980	3980	3980	3980	0
413	20241011	141500	203592875	3980	3980	3980	3980	0
414	20241011	141400	203592875	3980	3980	3980	3980	0
415	20241011	141300	203592875	3980	3980	3980	3980	10
416	20241011	141200	203553075	4000	4000	4000	4000	0
417	20241011	141100	203553075	4000	4000	4000	4000	0
418	20241011	141000	203553075	4000	4000	4000	4000	0
419	20241011	140900	203553075	4000	4000	4000	4000	0
420	20241011	140800	203553075	4000	3995	4000	3995	2
421	20241011	140700	203545080	3980	3980	3980	3980	0
422	20241011	140600	203545080	3980	3985	3985	3980	53
423	20241011	140500	203333890	3980	3985	3985	3980	500
424	20241011	140400	201343885	3995	3995	3995	3995	0
425	20241011	140300	201343885	3995	3995	3995	3995	490
426	20241011	140200	199386335	3995	3995	3995	3995	10
427	20241011	140100	199346385	3995	3995	3995	3995	518
428	20241011	140000	197276975	3995	3995	3995	3995	1811
429	20241011	135900	190042030	4000	4000	4000	4000	50
430	20241011	135800	189842030	4015	4015	4015	4015	0
431	20241011	135700	189842030	4015	4015	4015	4015	1
432	20241011	135600	189838015	4000	3980	4000	3965	214
433	20241011	135500	188989040	3980	3980	3980	3980	0
434	20241011	135400	188989040	3980	3980	3980	3980	0
435	20241011	135300	188989040	3980	3980	3980	3980	269
436	20241011	135200	187918420	3980	3980	3980	3980	800
437	20241011	135100	184734420	3980	3980	3980	3980	0
438	20241011	135000	184734420	3980	3980	3980	3980	1000
439	20241011	134900	180754420	3965	3965	3965	3965	105
440	20241011	134800	180338095	3965	3965	3965	3965	100
441	20241011	134700	179941595	3965	3965	3965	3965	200
442	20241011	134600	179148595	3965	3965	3965	3965	0
443	20241011	134500	179148595	3965	3980	3980	3965	624
444	20241011	134400	176674375	4025	4025	4025	4025	0
445	20241011	134300	176674375	4025	4025	4025	4025	0
446	20241011	134200	176674375	4025	4025	4025	4025	0
447	20241011	134100	176674375	4025	4025	4025	4025	0
448	20241011	134000	176674375	4025	4025	4025	4025	0
449	20241011	133900	176674375	4025	3970	4025	3970	875
450	20241011	133800	173195475	3970	3970	3970	3970	630
451	20241011	133700	170694375	3980	3980	3980	3980	1
452	20241011	133600	170690395	3985	3985	3985	3985	0
453	20241011	133500	170690395	3985	3985	3985	3985	0
454	20241011	133400	170690395	3985	3985	3985	3985	1
455	20241011	133300	170686410	3985	3985	3985	3985	250
456	20241011	133200	169690160	3985	3985	3985	3985	0
457	20241011	133100	169690160	3985	3985	3985	3985	1
458	20241011	133000	169686175	4030	4030	4030	4030	0
459	20241011	132900	169686175	4030	4030	4030	4030	0
460	20241011	132800	169686175	4030	4000	4030	4000	55
461	20241011	132700	169465370	4000	4000	4000	4000	7
462	20241011	132600	169437370	3985	3985	3985	3985	0
463	20241011	132500	169437370	3985	3985	3985	3985	93
464	20241011	132400	169066765	4000	4000	4000	4000	0
465	20241011	132300	169066765	4000	4000	4000	4000	0
466	20241011	132200	169066765	4000	4000	4000	4000	3
467	20241011	132100	169054765	4035	4030	4035	4030	2
468	20241011	132000	169046700	4035	4030	4035	4030	20
469	20241011	131900	168966030	4050	4050	4050	4050	0
470	20241011	131800	168966030	4050	3985	4050	3985	301
471	20241011	131700	167753460	3980	3965	3980	3965	1026
472	20241011	131600	163679190	3960	3960	3960	3960	191
473	20241011	131500	162922830	3940	3945	3945	3940	300
474	20241011	131400	161740805	3945	3945	3945	3945	100
475	20241011	131300	161346305	3945	3945	3945	3945	0
476	20241011	131200	161346305	3945	3945	3945	3945	0
477	20241011	131100	161346305	3945	3945	3945	3945	0
478	20241011	131000	161346305	3945	3945	3945	3945	0
479	20241011	130900	161346305	3945	3945	3945	3945	0
480	20241011	130800	161346305	3945	3945	3945	3945	0
481	20241011	130700	161346305	3945	3945	3945	3945	0
482	20241011	130600	161346305	3945	3945	3945	3945	0
483	20241011	130500	161346305	3945	3945	3945	3945	100
484	20241011	130400	160951805	3950	3950	3950	3950	0
485	20241011	130300	160951805	3950	3950	3950	3950	0
486	20241011	130200	160951805	3950	3950	3950	3950	100
487	20241011	130100	160556805	3960	3960	3960	3960	0
488	20241011	130000	160556805	3960	3960	3960	3960	0
489	20241011	125900	160556805	3960	3960	3960	3960	0
490	20241011	125800	160556805	3960	3960	3960	3960	0
491	20241011	125700	160556805	3960	3960	3960	3960	0
492	20241011	125600	160556805	3960	3960	3960	3960	0
493	20241011	125500	160556805	3960	3960	3960	3960	0
494	20241011	125400	160556805	3960	3960	3960	3960	0
495	20241011	125300	160556805	3960	3960	3960	3960	20
496	20241011	125200	160477605	3965	3965	3965	3965	0
497	20241011	125100	160477605	3965	3965	3965	3965	0
498	20241011	125000	160477605	3965	3965	3965	3965	0
499	20241011	124900	160477605	3965	3965	3965	3965	0
500	20241011	124800	160477605	3965	3965	3965	3965	0
501	20241011	124700	160477605	3965	3965	3965	3965	0
502	20241011	124600	160477605	3965	3965	3965	3965	0
503	20241011	124500	160477605	3965	3965	3965	3965	0
504	20241011	124400	160477605	3965	3965	3965	3965	0
505	20241011	124300	160477605	3965	3965	3965	3965	0
506	20241011	124200	160477605	3965	3965	3965	3965	0
507	20241011	124100	160477605	3965	3965	3965	3965	0
508	20241011	124000	160477605	3965	3955	3965	3955	3
509	20241011	123900	160465725	3925	3925	3925	3925	0
510	20241011	123800	160465725	3925	3925	3925	3925	0
511	20241011	123700	160465725	3925	3925	3925	3925	0
512	20241011	123600	160465725	3925	3925	3925	3925	0
513	20241011	123500	160465725	3925	3925	3925	3925	0
514	20241011	123400	160465725	3925	3925	3925	3925	0
515	20241011	123300	160465725	3925	3925	3925	3925	0
516	20241011	123200	160465725	3925	3925	3925	3925	0
517	20241011	123100	160465725	3925	3925	3925	3925	7
518	20241011	123000	160438250	3920	3920	3920	3920	0
519	20241011	122900	160438250	3920	3920	3920	3920	0
520	20241011	122800	160438250	3920	3920	3920	3920	0
521	20241011	122700	160438250	3920	3920	3920	3920	0
522	20241011	122600	160438250	3920	3925	3925	3920	421
523	20241011	122500	158787575	3925	3925	3925	3925	855
524	20241011	122400	155431700	3925	3935	3935	3925	354
525	20241011	122300	154041525	3940	3940	3940	3940	0
526	20241011	122200	154041525	3940	3940	3940	3940	316
527	20241011	122100	152796485	3945	3945	3945	3945	5
528	20241011	122000	152776760	3945	3945	3945	3945	0
529	20241011	121900	152776760	3945	3945	3945	3945	1
530	20241011	121800	152772815	3965	3965	3965	3965	0
531	20241011	121700	152772815	3965	3955	3965	3955	375
532	20241011	121600	151287440	3950	3950	3950	3950	0
533	20241011	121500	151287440	3950	3950	3950	3950	0
534	20241011	121400	151287440	3950	3950	3950	3950	0
535	20241011	121300	151287440	3950	3950	3950	3950	0
536	20241011	121200	151287440	3950	3950	3950	3950	0
537	20241011	121100	151287440	3950	3950	3950	3950	233
538	20241011	121000	150367090	3965	3965	3965	3965	0
539	20241011	120900	150367090	3965	3965	3965	3965	0
540	20241011	120800	150367090	3965	3965	3965	3965	0
541	20241011	120700	150367090	3965	3965	3965	3965	0
542	20241011	120600	150367090	3965	3965	3965	3965	0
543	20241011	120500	150367090	3965	3965	3965	3965	0
544	20241011	120400	150367090	3965	3960	3965	3960	2
545	20241011	120300	150359165	3950	3950	3950	3950	0
546	20241011	120200	150359165	3950	3950	3950	3950	0
547	20241011	120100	150359165	3950	3950	3950	3950	0
548	20241011	120000	150359165	3950	3950	3950	3950	0
549	20241011	115900	150359165	3950	3950	3950	3950	0
550	20241011	115800	150359165	3950	3950	3950	3950	0
551	20241011	115700	150359165	3950	3950	3950	3950	0
552	20241011	115600	150359165	3950	3950	3950	3950	20
553	20241011	115500	150280165	3955	3955	3955	3955	58
554	20241011	115400	150050775	3960	3970	3970	3960	1009
555	20241011	115300	146053900	3970	3970	3970	3970	0
556	20241011	115200	146053900	3970	3970	3970	3970	0
557	20241011	115100	146053900	3970	3970	3970	3970	2
558	20241011	115000	146045960	3975	3975	3975	3975	0
559	20241011	114900	146045960	3975	3975	3975	3975	2
560	20241011	114800	146038010	3975	3975	3975	3975	0
561	20241011	114700	146038010	3975	3975	3975	3975	0
562	20241011	114600	146038010	3975	3975	3975	3975	0
563	20241011	114500	146038010	3975	3975	3975	3975	0
564	20241011	114400	146038010	3975	3975	3975	3975	1
565	20241011	114300	146034035	3975	3975	3975	3975	0
566	20241011	114200	146034035	3975	3975	3975	3975	0
567	20241011	114100	146034035	3975	3975	3975	3975	0
568	20241011	114000	146034035	3975	3975	3975	3975	0
569	20241011	113900	146034035	3975	3975	3975	3975	0
570	20241011	113800	146034035	3975	3975	3975	3975	0
571	20241011	113700	146034035	3975	3975	3975	3975	27
572	20241011	113600	145926710	3975	3975	3975	3975	0
573	20241011	113500	145926710	3975	3975	3975	3975	0
574	20241011	113400	145926710	3975	3975	3975	3975	0
575	20241011	113300	145926710	3975	3970	3975	3970	80
576	20241011	113200	145608805	3970	3970	3970	3970	0
577	20241011	113100	145608805	3970	3970	3970	3970	0
578	20241011	113000	145608805	3970	3970	3970	3970	0
579	20241011	112900	145608805	3970	3970	3970	3970	0
580	20241011	112800	145608805	3970	3970	3970	3970	0
581	20241011	112700	145608805	3970	3970	3970	3970	0
582	20241011	112600	145608805	3970	3970	3970	3970	10
583	20241011	112500	145569105	3970	3970	3970	3970	10
584	20241011	112400	145529405	3975	3975	3975	3975	0
585	20241011	112300	145529405	3975	3975	3975	3975	10
586	20241011	112200	145489655	3975	3975	3975	3975	10
587	20241011	112100	145449905	3965	3970	3970	3965	2
588	20241011	112000	145441970	3960	3960	3960	3960	0
589	20241011	111900	145441970	3960	3960	3960	3960	0
590	20241011	111800	145441970	3960	3960	3960	3960	0
591	20241011	111700	145441970	3960	3960	3960	3960	0
592	20241011	111600	145441970	3960	3960	3960	3960	0
593	20241011	111500	145441970	3960	3960	3960	3960	0
594	20241011	111400	145441970	3960	3960	3960	3960	0
595	20241011	111300	145441970	3960	3960	3960	3960	0
596	20241011	111200	145441970	3960	3960	3960	3960	95
597	20241011	111100	145065770	3965	3965	3965	3965	1205
598	20241011	111000	140287945	3970	3970	3970	3970	0
599	20241011	110900	140287945	3970	3970	3970	3970	10
600	20241011	110800	140248245	3975	3975	3975	3975	1
601	20241011	110700	140244270	3975	3975	3975	3975	10
602	20241011	110600	140204520	3965	3965	3965	3965	0
603	20241011	110500	140204520	3965	3965	3965	3965	0
604	20241011	110400	140204520	3965	3965	3965	3965	11
605	20241011	110300	140160905	3975	3975	3975	3975	0
606	20241011	110200	140160905	3975	3975	3975	3975	0
607	20241011	110100	140160905	3975	3975	3975	3975	0
608	20241011	110000	140160905	3975	3975	3975	3975	0
609	20241011	105900	140160905	3975	3975	3975	3975	0
610	20241011	105800	140160905	3975	3975	3975	3975	0
611	20241011	105700	140160905	3975	3975	3975	3975	0
612	20241011	105600	140160905	3975	3975	3975	3975	0
613	20241011	105500	140160905	3975	3975	3975	3975	5
614	20241011	105400	140141030	3980	3980	3980	3980	0
615	20241011	105300	140141030	3980	3980	3980	3980	0
616	20241011	105200	140141030	3980	3980	3980	3980	5
617	20241011	105100	140121130	3980	3980	3980	3980	0
618	20241011	105000	140121130	3980	3980	3980	3980	10
619	20241011	104900	140081330	3980	3980	3980	3980	0
620	20241011	104800	140081330	3980	3980	3980	3980	0
621	20241011	104700	140081330	3980	3980	3980	3980	0
622	20241011	104600	140081330	3980	3980	3980	3980	1
623	20241011	104500	140077350	3980	3980	3980	3980	29
624	20241011	104400	139961930	3980	3980	3980	3980	1
625	20241011	104300	139957950	3960	3960	3960	3960	500
626	20241011	104200	137977950	3980	3980	3980	3980	17
627	20241011	104100	137910290	3980	3980	3980	3980	47
628	20241011	104000	137723230	3980	3975	3980	3975	26
629	20241011	103900	137619875	3975	3965	3975	3940	1004
630	20241011	103800	133663870	3940	3940	3940	3940	0
631	20241011	103700	133663870	3940	3940	3940	3940	0
632	20241011	103600	133663870	3940	3940	3940	3940	800
633	20241011	103500	130511870	3940	3955	3955	3940	500
634	20241011	103400	128541765	3945	3945	3945	3945	0
635	20241011	103300	128541765	3945	3970	3970	3945	506
636	20241011	103200	126545360	3970	3970	3970	3970	0
637	20241011	103100	126545360	3970	3970	3970	3970	800
638	20241011	103000	123369360	3970	3970	3970	3970	0
639	20241011	102900	123369360	3970	3970	3970	3970	0
640	20241011	102800	123369360	3970	3955	3970	3955	900
641	20241011	102700	119798110	3940	3940	3940	3940	200
642	20241011	102600	119010110	3940	3940	3940	3940	200
643	20241011	102500	118222110	3945	3945	3945	3945	0
644	20241011	102400	118222110	3945	3945	3945	3945	0
645	20241011	102300	118222110	3945	3950	3950	3945	400
646	20241011	102200	116644060	3955	3955	3955	3955	10
647	20241011	102100	116604510	3955	3945	3955	3945	131
648	20241011	102000	116087620	3945	3945	3945	3945	10
649	20241011	101900	116048170	3940	3940	3940	3940	969
650	20241011	101800	112230310	3940	3940	3940	3940	0
651	20241011	101700	112230310	3940	3940	3940	3940	900
652	20241011	101600	108684310	3940	3940	3940	3940	0
653	20241011	101500	108684310	3940	3940	3940	3940	0
654	20241011	101400	108684310	3940	3940	3940	3940	23
655	20241011	101300	108593690	3940	3935	3940	3935	110
656	20241011	101200	108160295	3915	3915	3915	3915	0
657	20241011	101100	108160295	3915	3915	3915	3915	0
658	20241011	101000	108160295	3915	3915	3915	3915	0
659	20241011	100900	108160295	3915	3920	3920	3915	2003
660	20241011	100800	100318045	3935	3935	3935	3935	100
661	20241011	100700	99924545	3935	3930	3935	3930	101
662	20241011	100600	99527610	3930	3930	3930	3930	1
663	20241011	100500	99523680	3905	3905	3905	3905	0
664	20241011	100400	99523680	3905	3905	3935	3905	530
665	20241011	100300	97451630	3905	3905	3905	3905	200
666	20241011	100200	96670630	3905	3905	3905	3905	500
667	20241011	100100	94718130	3905	3930	3930	3905	735
668	20241011	100000	91846980	3930	3930	3930	3930	50
669	20241011	095900	91650480	3900	3910	3910	3900	3025
670	20241011	095800	79843210	3910	3915	3915	3910	300
671	20241011	095700	78670200	3940	3940	3940	3940	0
672	20241011	095600	78670200	3940	3915	3940	3910	710
673	20241011	095500	75893745	3915	3940	3940	3915	350
674	20241011	095400	74522245	3940	3940	3940	3940	0
675	20241011	095300	74522245	3940	3940	3940	3940	4
676	20241011	095200	74506485	3915	3915	3915	3915	0
677	20241011	095100	74506485	3915	3920	3920	3915	388
678	20241011	095000	72986965	3910	3910	3910	3910	0
679	20241011	094900	72986965	3910	3925	3925	3910	1300
680	20241011	094800	67895000	3925	3925	3925	3925	0
681	20241011	094700	67895000	3925	3945	3945	3925	600
682	20241011	094600	65536900	3970	3970	3970	3970	0
683	20241011	094500	65536900	3970	3965	3970	3965	1000
684	20241011	094400	61567130	3935	3975	3975	3935	5001
685	20241011	094300	41882160	3945	3950	3950	3945	800
686	20241011	094200	38724450	3975	3975	3975	3975	10
687	20241011	094100	38684700	3950	3950	3950	3950	200
688	20241011	094000	37894700	3950	3960	3960	3950	3956
689	20241011	093900	22239170	3960	3960	3960	3960	472
690	20241011	093800	20370050	3960	3960	3960	3960	0
691	20241011	093700	20370050	3960	3960	3960	3960	0
692	20241011	093600	20370050	3960	3970	3970	3960	1182
693	20241011	093500	15683885	3980	3980	3980	3980	0
694	20241011	093400	15683885	3980	3980	3980	3980	4
695	20241011	093300	15667965	3955	3955	3955	3955	15
696	20241011	093200	15608640	3990	3990	3990	3990	0
697	20241011	093100	15608640	3990	3990	3990	3990	0
698	20241011	093000	15608640	3990	3985	3990	3985	4
699	20241011	092900	15592695	3955	3955	3955	3955	3
700	20241011	092800	15580830	3950	3950	3950	3950	0
701	20241011	092700	15580830	3950	3960	3960	3950	137
702	20241011	092600	15039090	3980	3970	3980	3960	130
703	20241011	092500	14523230	3980	3980	3980	3980	0
704	20241011	092400	14523230	3980	3980	3980	3980	53
705	20241011	092300	14312290	3990	3990	3990	3990	0
706	20241011	092200	14312290	3990	3990	3990	3990	0
707	20241011	092100	14312290	3990	3990	3990	3990	233
708	20241011	092000	13382620	3990	3990	3990	3990	0
709	20241011	091900	13382620	3990	3990	3990	3990	0
710	20241011	091800	13382620	3990	3990	3990	3990	0
711	20241011	091700	13382620	3990	3990	3990	3990	5
712	20241011	091600	13362670	3990	3990	3990	3990	0
713	20241011	091500	13362670	3990	3990	3990	3990	0
714	20241011	091400	13362670	3990	3990	3990	3990	50
715	20241011	091300	13163170	3970	3975	3975	3970	212
716	20241011	091200	12320530	3975	3970	3995	3970	100
717	20241011	091100	11922630	3970	3995	3995	3970	1763
718	20241011	091000	4921415	3995	3995	3995	3995	6
719	20241011	090900	4897445	4000	4005	4005	4000	10
720	20241011	090800	4857415	4010	4010	4010	4010	0
721	20241011	090700	4857415	4010	4010	4010	4010	18
722	20241011	090600	4785235	4030	4030	4030	4030	50
723	20241011	090500	4583735	4030	4030	4030	4030	0
724	20241011	090400	4583735	4030	4015	4030	4015	20
725	20241011	090300	4503240	3980	3980	4000	3980	654
726	20241011	090200	1895520	3980	3980	3980	3980	9
727	20241011	090100	1859700	3970	3940	3970	3940	164
728	20241011	090000	1210230	3955	3955	3955	3955	306