KissMeData/079980/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195600	196636885	2950	2950	2950	2950	744
3	20241011	195500	196636885	2950	2950	2950	2950	0
4	20241011	195400	196636885	2950	2950	2950	2950	0
5	20241011	195300	196636885	2950	2950	2950	2950	0
6	20241011	195200	196636885	2950	2950	2950	2950	0
7	20241011	195100	196636885	2950	2950	2950	2950	0
8	20241011	195000	196636885	2950	2950	2950	2950	0
9	20241011	194900	196636885	2950	2950	2950	2950	0
10	20241011	194800	196636885	2950	2950	2950	2950	0
11	20241011	194700	196636885	2950	2950	2950	2950	0
12	20241011	194600	196636885	2950	2950	2950	2950	0
13	20241011	194500	196636885	2950	2950	2950	2950	0
14	20241011	194400	196636885	2950	2950	2950	2950	0
15	20241011	194300	196636885	2950	2950	2950	2950	0
16	20241011	194200	196636885	2950	2950	2950	2950	0
17	20241011	194100	196636885	2950	2950	2950	2950	0
18	20241011	194000	196636885	2950	2950	2950	2950	0
19	20241011	193900	196636885	2950	2950	2950	2950	0
20	20241011	193800	196636885	2950	2950	2950	2950	0
21	20241011	193700	196636885	2950	2950	2950	2950	0
22	20241011	193600	196636885	2950	2950	2950	2950	0
23	20241011	193500	196636885	2950	2950	2950	2950	0
24	20241011	193400	196636885	2950	2950	2950	2950	0
25	20241011	193300	196636885	2950	2950	2950	2950	0
26	20241011	193200	196636885	2950	2950	2950	2950	0
27	20241011	193100	196636885	2950	2950	2950	2950	0
28	20241011	193000	196636885	2950	2950	2950	2950	0
29	20241011	192900	196636885	2950	2950	2950	2950	0
30	20241011	192800	196636885	2950	2950	2950	2950	0
31	20241011	192700	196636885	2950	2950	2950	2950	0
32	20241011	192600	196636885	2950	2950	2950	2950	744
33	20241011	192500	196636885	2950	2950	2950	2950	0
34	20241011	192400	196636885	2950	2950	2950	2950	0
35	20241011	192300	196636885	2950	2950	2950	2950	0
36	20241011	192200	196636885	2950	2950	2950	2950	0
37	20241011	192100	196636885	2950	2950	2950	2950	0
38	20241011	192000	196636885	2950	2950	2950	2950	0
39	20241011	191900	196636885	2950	2950	2950	2950	0
40	20241011	191800	196636885	2950	2950	2950	2950	0
41	20241011	191700	196636885	2950	2950	2950	2950	0
42	20241011	191600	196636885	2950	2950	2950	2950	0
43	20241011	191500	196636885	2950	2950	2950	2950	0
44	20241011	191400	196636885	2950	2950	2950	2950	0
45	20241011	191300	196636885	2950	2950	2950	2950	0
46	20241011	191200	196636885	2950	2950	2950	2950	0
47	20241011	191100	196636885	2950	2950	2950	2950	0
48	20241011	191000	196636885	2950	2950	2950	2950	0
49	20241011	190900	196636885	2950	2950	2950	2950	0
50	20241011	190800	196636885	2950	2950	2950	2950	0
51	20241011	190700	196636885	2950	2950	2950	2950	0
52	20241011	190600	196636885	2950	2950	2950	2950	0
53	20241011	190500	196636885	2950	2950	2950	2950	0
54	20241011	190400	196636885	2950	2950	2950	2950	0
55	20241011	190300	196636885	2950	2950	2950	2950	0
56	20241011	190200	196636885	2950	2950	2950	2950	0
57	20241011	190100	196636885	2950	2950	2950	2950	0
58	20241011	190000	196636885	2950	2950	2950	2950	0
59	20241011	185900	196636885	2950	2950	2950	2950	0
60	20241011	185800	196636885	2950	2950	2950	2950	0
61	20241011	185700	196636885	2950	2950	2950	2950	0
62	20241011	185600	196636885	2950	2950	2950	2950	744
63	20241011	185500	196636885	2950	2950	2950	2950	0
64	20241011	185400	196636885	2950	2950	2950	2950	0
65	20241011	185300	196636885	2950	2950	2950	2950	0
66	20241011	185200	196636885	2950	2950	2950	2950	0
67	20241011	185100	196636885	2950	2950	2950	2950	0
68	20241011	185000	196636885	2950	2950	2950	2950	0
69	20241011	184900	196636885	2950	2950	2950	2950	0
70	20241011	184800	196636885	2950	2950	2950	2950	0
71	20241011	184700	196636885	2950	2950	2950	2950	0
72	20241011	184600	196636885	2950	2950	2950	2950	0
73	20241011	184500	196636885	2950	2950	2950	2950	0
74	20241011	184400	196636885	2950	2950	2950	2950	0
75	20241011	184300	196636885	2950	2950	2950	2950	0
76	20241011	184200	196636885	2950	2950	2950	2950	0
77	20241011	184100	196636885	2950	2950	2950	2950	0
78	20241011	184000	196636885	2950	2950	2950	2950	0
79	20241011	183900	196636885	2950	2950	2950	2950	0
80	20241011	183800	196636885	2950	2950	2950	2950	0
81	20241011	183700	196636885	2950	2950	2950	2950	0
82	20241011	183600	196636885	2950	2950	2950	2950	0
83	20241011	183500	196636885	2950	2950	2950	2950	0
84	20241011	183400	196636885	2950	2950	2950	2950	0
85	20241011	183300	196636885	2950	2950	2950	2950	0
86	20241011	183200	196636885	2950	2950	2950	2950	0
87	20241011	183100	196636885	2950	2950	2950	2950	0
88	20241011	183000	196636885	2950	2950	2950	2950	0
89	20241011	182900	196636885	2950	2950	2950	2950	0
90	20241011	182800	196636885	2950	2950	2950	2950	0
91	20241011	182700	196636885	2950	2950	2950	2950	0
92	20241011	182600	196636885	2950	2950	2950	2950	744
93	20241011	182500	196636885	2950	2950	2950	2950	0
94	20241011	182400	196636885	2950	2950	2950	2950	0
95	20241011	182300	196636885	2950	2950	2950	2950	0
96	20241011	182200	196636885	2950	2950	2950	2950	0
97	20241011	182100	196636885	2950	2950	2950	2950	0
98	20241011	182000	196636885	2950	2950	2950	2950	0
99	20241011	181900	196636885	2950	2950	2950	2950	0
100	20241011	181800	196636885	2950	2950	2950	2950	0
101	20241011	181700	196636885	2950	2950	2950	2950	0
102	20241011	181600	196636885	2950	2950	2950	2950	0
103	20241011	181500	196636885	2950	2950	2950	2950	0
104	20241011	181400	196636885	2950	2950	2950	2950	0
105	20241011	181300	196636885	2950	2950	2950	2950	0
106	20241011	181200	196636885	2950	2950	2950	2950	0
107	20241011	181100	196636885	2950	2950	2950	2950	0
108	20241011	181000	196636885	2950	2950	2950	2950	0
109	20241011	180900	196636885	2950	2950	2950	2950	0
110	20241011	180800	196636885	2950	2950	2950	2950	0
111	20241011	180700	196636885	2950	2950	2950	2950	0
112	20241011	180600	196636885	2950	2950	2950	2950	0
113	20241011	180500	196636885	2950	2950	2950	2950	0
114	20241011	180400	196636885	2950	2950	2950	2950	0
115	20241011	180300	196636885	2950	2950	2950	2950	0
116	20241011	180200	196636885	2950	2950	2950	2950	0
117	20241011	180100	196636885	2950	2950	2950	2950	0
118	20241011	180000	196636885	2950	2950	2950	2950	0
119	20241011	175900	196636885	2950	2950	2950	2950	0
120	20241011	175800	196636885	2950	2950	2950	2950	0
121	20241011	175700	196636885	2950	2950	2950	2950	0
122	20241011	175600	196636885	2950	2950	2950	2950	744
123	20241011	175500	196636885	2950	2950	2950	2950	0
124	20241011	175400	196636885	2950	2950	2950	2950	0
125	20241011	175300	196636885	2950	2950	2950	2950	0
126	20241011	175200	196636885	2950	2950	2950	2950	0
127	20241011	175100	196636885	2950	2950	2950	2950	0
128	20241011	175000	196636885	2950	2950	2950	2950	0
129	20241011	174900	196636885	2950	2950	2950	2950	0
130	20241011	174800	196636885	2950	2950	2950	2950	0
131	20241011	174700	196636885	2950	2950	2950	2950	0
132	20241011	174600	196636885	2950	2950	2950	2950	0
133	20241011	174500	196636885	2950	2950	2950	2950	0
134	20241011	174400	196636885	2950	2950	2950	2950	0
135	20241011	174300	196636885	2950	2950	2950	2950	0
136	20241011	174200	196636885	2950	2950	2950	2950	0
137	20241011	174100	196636885	2950	2950	2950	2950	0
138	20241011	174000	196636885	2950	2950	2950	2950	0
139	20241011	173900	196636885	2950	2950	2950	2950	0
140	20241011	173800	196636885	2950	2950	2950	2950	0
141	20241011	173700	196636885	2950	2950	2950	2950	0
142	20241011	173600	196636885	2950	2950	2950	2950	0
143	20241011	173500	196636885	2950	2950	2950	2950	0
144	20241011	173400	196636885	2950	2950	2950	2950	0
145	20241011	173300	196636885	2950	2950	2950	2950	0
146	20241011	173200	196636885	2950	2950	2950	2950	0
147	20241011	173100	196636885	2950	2950	2950	2950	0
148	20241011	173000	196636885	2950	2950	2950	2950	0
149	20241011	172900	196636885	2950	2950	2950	2950	0
150	20241011	172800	196636885	2950	2950	2950	2950	0
151	20241011	172700	196636885	2950	2950	2950	2950	0
152	20241011	172600	196636885	2950	2950	2950	2950	744
153	20241011	172500	196636885	2950	2950	2950	2950	0
154	20241011	172400	196636885	2950	2950	2950	2950	0
155	20241011	172300	196636885	2950	2950	2950	2950	0
156	20241011	172200	196636885	2950	2950	2950	2950	0
157	20241011	172100	196636885	2950	2950	2950	2950	0
158	20241011	172000	196636885	2950	2950	2950	2950	0
159	20241011	171900	196636885	2950	2950	2950	2950	0
160	20241011	171800	196636885	2950	2950	2950	2950	0
161	20241011	171700	196636885	2950	2950	2950	2950	0
162	20241011	171600	196636885	2950	2950	2950	2950	0
163	20241011	171500	196636885	2950	2950	2950	2950	0
164	20241011	171400	196636885	2950	2950	2950	2950	0
165	20241011	171300	196636885	2950	2950	2950	2950	0
166	20241011	171200	196636885	2950	2950	2950	2950	0
167	20241011	171100	196636885	2950	2950	2950	2950	0
168	20241011	171000	196636885	2950	2950	2950	2950	0
169	20241011	170900	196636885	2950	2950	2950	2950	0
170	20241011	170800	196636885	2950	2950	2950	2950	0
171	20241011	170700	196636885	2950	2950	2950	2950	0
172	20241011	170600	196636885	2950	2950	2950	2950	0
173	20241011	170500	196636885	2950	2950	2950	2950	0
174	20241011	170400	196636885	2950	2950	2950	2950	0
175	20241011	170300	196636885	2950	2950	2950	2950	0
176	20241011	170200	196636885	2950	2950	2950	2950	0
177	20241011	170100	196636885	2950	2950	2950	2950	0
178	20241011	170000	196636885	2950	2950	2950	2950	0
179	20241011	165900	196636885	2950	2950	2950	2950	0
180	20241011	165800	196636885	2950	2950	2950	2950	0
181	20241011	165700	196636885	2950	2950	2950	2950	0
182	20241011	165600	196636885	2950	2950	2950	2950	744
183	20241011	165500	196636885	2950	2950	2950	2950	0
184	20241011	165400	196636885	2950	2950	2950	2950	0
185	20241011	165300	196636885	2950	2950	2950	2950	0
186	20241011	165200	196636885	2950	2950	2950	2950	0
187	20241011	165100	196636885	2950	2950	2950	2950	0
188	20241011	165000	196636885	2950	2950	2950	2950	0
189	20241011	164900	196636885	2950	2950	2950	2950	0
190	20241011	164800	196636885	2950	2950	2950	2950	0
191	20241011	164700	196636885	2950	2950	2950	2950	0
192	20241011	164600	196636885	2950	2950	2950	2950	0
193	20241011	164500	196636885	2950	2950	2950	2950	0
194	20241011	164400	196636885	2950	2950	2950	2950	0
195	20241011	164300	196636885	2950	2950	2950	2950	0
196	20241011	164200	196636885	2950	2950	2950	2950	0
197	20241011	164100	196636885	2950	2950	2950	2950	0
198	20241011	164000	196636885	2950	2950	2950	2950	0
199	20241011	163900	196636885	2950	2950	2950	2950	0
200	20241011	163800	196636885	2950	2950	2950	2950	0
201	20241011	163700	196636885	2950	2950	2950	2950	0
202	20241011	163600	196636885	2950	2950	2950	2950	0
203	20241011	163500	196636885	2950	2950	2950	2950	0
204	20241011	163400	196636885	2950	2950	2950	2950	0
205	20241011	163300	196636885	2950	2950	2950	2950	0
206	20241011	163200	196636885	2950	2950	2950	2950	0
207	20241011	163100	196636885	2950	2950	2950	2950	0
208	20241011	163000	196636885	2950	2950	2950	2950	0
209	20241011	162900	196636885	2950	2950	2950	2950	0
210	20241011	162800	196636885	2950	2950	2950	2950	0
211	20241011	162700	196636885	2950	2950	2950	2950	0
212	20241011	162600	196636885	2950	2950	2950	2950	744
213	20241011	162500	196636885	2950	2950	2950	2950	0
214	20241011	162400	196636885	2950	2950	2950	2950	0
215	20241011	162300	196636885	2950	2950	2950	2950	0
216	20241011	162200	196636885	2950	2950	2950	2950	0
217	20241011	162100	196636885	2950	2950	2950	2950	0
218	20241011	162000	196636885	2950	2950	2950	2950	0
219	20241011	161900	196636885	2950	2950	2950	2950	0
220	20241011	161800	196636885	2950	2950	2950	2950	0
221	20241011	161700	196636885	2950	2950	2950	2950	0
222	20241011	161600	196636885	2950	2950	2950	2950	0
223	20241011	161500	196636885	2950	2950	2950	2950	0
224	20241011	161400	196636885	2950	2950	2950	2950	0
225	20241011	161300	196636885	2950	2950	2950	2950	0
226	20241011	161200	196636885	2950	2950	2950	2950	0
227	20241011	161100	196636885	2950	2950	2950	2950	0
228	20241011	161000	196636885	2950	2950	2950	2950	0
229	20241011	160900	196636885	2950	2950	2950	2950	0
230	20241011	160800	196636885	2950	2950	2950	2950	0
231	20241011	160700	196636885	2950	2950	2950	2950	0
232	20241011	160600	196636885	2950	2950	2950	2950	0
233	20241011	160500	196636885	2950	2950	2950	2950	0
234	20241011	160400	196636885	2950	2950	2950	2950	0
235	20241011	160300	196636885	2950	2950	2950	2950	0
236	20241011	160200	196636885	2950	2950	2950	2950	0
237	20241011	160100	196636885	2950	2950	2950	2950	0
238	20241011	160000	196636885	2950	2950	2950	2950	0
239	20241011	155900	196636885	2950	2950	2950	2950	0
240	20241011	155800	196636885	2950	2950	2950	2950	0
241	20241011	155700	196636885	2950	2950	2950	2950	0
242	20241011	155600	196636885	2950	2950	2950	2950	744
243	20241011	155500	196636885	2950	2950	2950	2950	0
244	20241011	155400	196636885	2950	2950	2950	2950	0
245	20241011	155300	196636885	2950	2950	2950	2950	0
246	20241011	155200	196636885	2950	2950	2950	2950	0
247	20241011	155100	196636885	2950	2950	2950	2950	0
248	20241011	155000	196636885	2950	2950	2950	2950	0
249	20241011	154900	196636885	2950	2950	2950	2950	0
250	20241011	154800	196636885	2950	2950	2950	2950	0
251	20241011	154700	196636885	2950	2950	2950	2950	0
252	20241011	154600	196636885	2950	2950	2950	2950	0
253	20241011	154500	196636885	2950	2950	2950	2950	0
254	20241011	154400	196636885	2950	2950	2950	2950	0
255	20241011	154300	196636885	2950	2950	2950	2950	0
256	20241011	154200	196636885	2950	2950	2950	2950	0
257	20241011	154100	196636885	2950	2950	2950	2950	0
258	20241011	154000	196636885	2950	2950	2950	2950	0
259	20241011	153900	196636885	2950	2950	2950	2950	0
260	20241011	153800	196636885	2950	2950	2950	2950	0
261	20241011	153700	196636885	2950	2950	2950	2950	0
262	20241011	153600	196636885	2950	2950	2950	2950	0
263	20241011	153500	196636885	2950	2950	2950	2950	0
264	20241011	153400	196636885	2950	2950	2950	2950	0
265	20241011	153300	196636885	2950	2950	2950	2950	0
266	20241011	153200	196636885	2950	2950	2950	2950	0
267	20241011	153100	196636885	2950	2950	2950	2950	0
268	20241011	153000	196636885	2950	2950	2950	2950	744
269	20241011	152900	194442085	2975	2975	2975	2975	0
270	20241011	152800	194442085	2975	2975	2975	2975	0
271	20241011	152700	194442085	2975	2975	2975	2975	0
272	20241011	152600	194442085	2975	2975	2975	2975	0
273	20241011	152500	194442085	2975	2975	2975	2975	0
274	20241011	152400	194442085	2975	2975	2975	2975	0
275	20241011	152300	194442085	2975	2975	2975	2975	0
276	20241011	152200	194442085	2975	2975	2975	2975	0
277	20241011	152100	194442085	2975	2975	2975	2975	0
278	20241011	152000	194442085	2975	2975	2975	2975	0
279	20241011	151900	194442085	2975	2885	2975	2880	1455
280	20241011	151800	190191420	2890	2890	2890	2885	454
281	20241011	151700	188880525	2895	2895	2895	2895	50
282	20241011	151600	188735775	2895	2895	2895	2895	0
283	20241011	151500	188735775	2895	2905	2905	2895	49
284	20241011	151400	188593900	2905	2905	2905	2905	1
285	20241011	151300	188590995	2900	2900	2900	2900	0
286	20241011	151200	188590995	2900	2905	2905	2900	22
287	20241011	151100	188527095	2895	2895	2895	2895	0
288	20241011	151000	188527095	2895	2895	2895	2895	5
289	20241011	150900	188512620	2900	2900	2900	2900	0
290	20241011	150800	188512620	2900	2900	2900	2900	0
291	20241011	150700	188512620	2900	2900	2900	2900	0
292	20241011	150600	188512620	2900	2900	2900	2900	0
293	20241011	150500	188512620	2900	2900	2900	2900	0
294	20241011	150400	188512620	2900	2900	2900	2900	0
295	20241011	150300	188512620	2900	2900	2900	2900	2
296	20241011	150200	188506820	2900	2900	2900	2900	0
297	20241011	150100	188506820	2900	2900	2900	2900	0
298	20241011	150000	188506820	2900	2900	2900	2900	0
299	20241011	145900	188506820	2900	2900	2900	2900	100
300	20241011	145800	188216820	2900	2900	2900	2900	0
301	20241011	145700	188216820	2900	2900	2900	2900	0
302	20241011	145600	188216820	2900	2900	2900	2900	0
303	20241011	145500	188216820	2900	2900	2900	2900	0
304	20241011	145400	188216820	2900	2900	2900	2900	0
305	20241011	145300	188216820	2900	2900	2900	2900	10
306	20241011	145200	188187820	2900	2900	2900	2900	0
307	20241011	145100	188187820	2900	2900	2900	2900	0
308	20241011	145000	188187820	2900	2900	2900	2900	0
309	20241011	144900	188187820	2900	2900	2900	2900	0
310	20241011	144800	188187820	2900	2900	2900	2900	9
311	20241011	144700	188161720	2900	2900	2900	2900	100
312	20241011	144600	187871720	2900	2900	2900	2900	0
313	20241011	144500	187871720	2900	2900	2900	2900	0
314	20241011	144400	187871720	2900	2900	2900	2900	0
315	20241011	144300	187871720	2900	2900	2900	2900	0
316	20241011	144200	187871720	2900	2900	2900	2900	0
317	20241011	144100	187871720	2900	2900	2900	2900	0
318	20241011	144000	187871720	2900	2900	2900	2900	10
319	20241011	143900	187842720	2900	2900	2900	2900	0
320	20241011	143800	187842720	2900	2900	2900	2900	190
321	20241011	143700	187291720	2900	2900	2900	2900	84
322	20241011	143600	187048120	2900	2900	2900	2900	0
323	20241011	143500	187048120	2900	2900	2900	2900	0
324	20241011	143400	187048120	2900	2900	2900	2900	6
325	20241011	143300	187030720	2900	2900	2900	2900	0
326	20241011	143200	187030720	2900	2900	2900	2900	2489
327	20241011	143100	179812620	2905	2905	2905	2905	0
328	20241011	143000	179812620	2905	2905	2905	2905	4949
329	20241011	142900	165435775	2910	2910	2910	2910	0
330	20241011	142800	165435775	2910	2910	2910	2910	0
331	20241011	142700	165435775	2910	2910	2910	2910	526
332	20241011	142600	163905115	2910	2910	2910	2910	746
333	20241011	142500	161734255	2910	2910	2910	2910	0
334	20241011	142400	161734255	2910	2910	2910	2910	0
335	20241011	142300	161734255	2910	2910	2910	2910	0
336	20241011	142200	161734255	2910	2910	2910	2910	0
337	20241011	142100	161734255	2910	2910	2910	2910	100
338	20241011	142000	161443255	2910	2910	2910	2910	0
339	20241011	141900	161443255	2910	2910	2910	2910	0
340	20241011	141800	161443255	2910	2910	2910	2910	0
341	20241011	141700	161443255	2910	2910	2910	2910	0
342	20241011	141600	161443255	2910	2910	2910	2910	0
343	20241011	141500	161443255	2910	2910	2910	2910	2
344	20241011	141400	161437435	2910	2910	2910	2910	0
345	20241011	141300	161437435	2910	2910	2910	2910	0
346	20241011	141200	161437435	2910	2910	2910	2910	0
347	20241011	141100	161437435	2910	2910	2910	2910	5
348	20241011	141000	161422885	2910	2910	2910	2910	0
349	20241011	140900	161422885	2910	2910	2910	2910	0
350	20241011	140800	161422885	2910	2910	2910	2910	0
351	20241011	140700	161422885	2910	2910	2910	2910	0
352	20241011	140600	161422885	2910	2910	2910	2910	0
353	20241011	140500	161422885	2910	2910	2910	2910	0
354	20241011	140400	161422885	2910	2910	2910	2910	2
355	20241011	140300	161417065	2910	2910	2910	2910	0
356	20241011	140200	161417065	2910	2910	2910	2910	0
357	20241011	140100	161417065	2910	2910	2910	2910	136
358	20241011	140000	161021305	2910	2915	2915	2910	504
359	20241011	135900	159552370	2915	2915	2915	2915	0
360	20241011	135800	159552370	2915	2915	2915	2915	0
361	20241011	135700	159552370	2915	2915	2915	2915	0
362	20241011	135600	159552370	2915	2915	2915	2915	0
363	20241011	135500	159552370	2915	2915	2915	2915	0
364	20241011	135400	159552370	2915	2915	2915	2915	0
365	20241011	135300	159552370	2915	2915	2915	2915	0
366	20241011	135200	159552370	2915	2915	2915	2915	0
367	20241011	135100	159552370	2915	2915	2915	2915	0
368	20241011	135000	159552370	2915	2915	2915	2915	0
369	20241011	134900	159552370	2915	2915	2915	2915	0
370	20241011	134800	159552370	2915	2915	2915	2915	1
371	20241011	134700	159549455	2915	2920	2920	2915	2
372	20241011	134600	159543620	2920	2920	2920	2920	0
373	20241011	134500	159543620	2920	2920	2920	2920	1
374	20241011	134400	159540700	2910	2910	2910	2910	0
375	20241011	134300	159540700	2910	2910	2910	2910	19
376	20241011	134200	159485410	2905	2905	2905	2905	0
377	20241011	134100	159485410	2905	2905	2905	2905	11
378	20241011	134000	159453455	2905	2905	2905	2905	0
379	20241011	133900	159453455	2905	2905	2905	2905	0
380	20241011	133800	159453455	2905	2905	2905	2905	119
381	20241011	133700	159107760	2905	2905	2905	2905	0
382	20241011	133600	159107760	2905	2905	2905	2905	25
383	20241011	133500	159035135	2905	2905	2905	2905	20
384	20241011	133400	158977035	2905	2905	2905	2905	12
385	20241011	133300	158942175	2905	2905	2905	2905	10
386	20241011	133200	158913125	2905	2905	2905	2905	2
387	20241011	133100	158907315	2900	2900	2900	2900	0
388	20241011	133000	158907315	2900	2890	2900	2890	2576
389	20241011	132900	151436965	2900	2900	2900	2900	0
390	20241011	132800	151436965	2900	2900	2905	2900	5287
391	20241011	132700	136103725	2890	2890	2890	2890	0
392	20241011	132600	136103725	2890	2890	2890	2890	80
393	20241011	132500	135872525	2890	2890	2890	2890	0
394	20241011	132400	135872525	2890	2890	2890	2890	0
395	20241011	132300	135872525	2890	2890	2890	2890	0
396	20241011	132200	135872525	2890	2895	2895	2890	14
397	20241011	132100	135832060	2895	2895	2895	2895	1
398	20241011	132000	135829165	2885	2885	2885	2885	0
399	20241011	131900	135829165	2885	2885	2885	2885	0
400	20241011	131800	135829165	2885	2885	2885	2885	0
401	20241011	131700	135829165	2885	2885	2885	2885	0
402	20241011	131600	135829165	2885	2885	2885	2885	16
403	20241011	131500	135783005	2885	2885	2885	2885	0
404	20241011	131400	135783005	2885	2885	2885	2885	0
405	20241011	131300	135783005	2885	2880	2885	2880	120
406	20241011	131200	135436830	2875	2875	2875	2875	0
407	20241011	131100	135436830	2875	2875	2875	2875	0
408	20241011	131000	135436830	2875	2875	2875	2875	0
409	20241011	130900	135436830	2875	2875	2875	2875	0
410	20241011	130800	135436830	2875	2875	2875	2875	0
411	20241011	130700	135436830	2875	2875	2875	2875	0
412	20241011	130600	135436830	2875	2875	2875	2875	0
413	20241011	130500	135436830	2875	2875	2875	2875	0
414	20241011	130400	135436830	2875	2880	2880	2875	1979
415	20241011	130300	129744865	2880	2880	2880	2880	0
416	20241011	130200	129744865	2880	2880	2880	2880	0
417	20241011	130100	129744865	2880	2880	2880	2880	0
418	20241011	130000	129744865	2880	2880	2880	2880	0
419	20241011	125900	129744865	2880	2880	2880	2880	83
420	20241011	125800	129505825	2885	2885	2885	2885	2
421	20241011	125700	129500055	2885	2890	2890	2885	1529
422	20241011	125600	125085830	2890	2890	2890	2890	82
423	20241011	125500	124848850	2890	2890	2890	2890	0
424	20241011	125400	124848850	2890	2890	2890	2890	126
425	20241011	125300	124484710	2890	2890	2890	2890	0
426	20241011	125200	124484710	2890	2890	2890	2890	0
427	20241011	125100	124484710	2890	2890	2890	2890	83
428	20241011	125000	124244840	2890	2890	2890	2890	0
429	20241011	124900	124244840	2890	2895	2895	2890	93
430	20241011	124800	123976020	2895	2895	2895	2895	12
431	20241011	124700	123941280	2890	2890	2890	2890	0
432	20241011	124600	123941280	2890	2895	2895	2890	87
433	20241011	124500	123689825	2890	2890	2890	2890	0
434	20241011	124400	123689825	2890	2890	2890	2890	83
435	20241011	124300	123449955	2890	2890	2890	2890	0
436	20241011	124200	123449955	2890	2890	2890	2890	83
437	20241011	124100	123210085	2895	2895	2895	2895	46
438	20241011	124000	123076915	2895	2895	2895	2895	226
439	20241011	123900	122422645	2890	2890	2890	2890	83
440	20241011	123800	122182775	2890	2890	2890	2890	0
441	20241011	123700	122182775	2890	2890	2890	2890	82
442	20241011	123600	121945795	2890	2890	2890	2890	100
443	20241011	123500	121656795	2890	2890	2890	2890	3
444	20241011	123400	121648125	2885	2890	2890	2885	133
445	20241011	123300	121264170	2880	2880	2880	2880	0
446	20241011	123200	121264170	2880	2880	2880	2880	83
447	20241011	123100	121025130	2880	2880	2880	2880	0
448	20241011	123000	121025130	2880	2880	2880	2880	82
449	20241011	122900	120788970	2880	2880	2880	2880	0
450	20241011	122800	120788970	2880	2880	2880	2880	33
451	20241011	122700	120693930	2880	2880	2880	2880	84
452	20241011	122600	120452010	2880	2880	2880	2880	0
453	20241011	122500	120452010	2880	2880	2880	2880	83
454	20241011	122400	120212970	2885	2885	2885	2885	2
455	20241011	122300	120207200	2880	2880	2880	2880	0
456	20241011	122200	120207200	2880	2880	2880	2880	83
457	20241011	122100	119968160	2880	2880	2880	2880	0
458	20241011	122000	119968160	2880	2880	2880	2880	82
459	20241011	121900	119732000	2880	2880	2880	2880	0
460	20241011	121800	119732000	2880	2880	2880	2880	0
461	20241011	121700	119732000	2880	2880	2880	2880	83
462	20241011	121600	119492960	2890	2885	2890	2880	261
463	20241011	121500	118740415	2880	2880	2880	2880	83
464	20241011	121400	118501375	2880	2880	2880	2880	0
465	20241011	121300	118501375	2880	2880	2880	2880	82
466	20241011	121200	118265215	2880	2880	2880	2880	69
467	20241011	121100	118066495	2880	2880	2880	2880	0
468	20241011	121000	118066495	2880	2880	2880	2880	44
469	20241011	120900	117939775	2880	2890	2890	2880	74
470	20241011	120800	117726645	2880	2880	2880	2880	83
471	20241011	120700	117487605	2880	2880	2880	2880	0
472	20241011	120600	117487605	2880	2880	2880	2880	0
473	20241011	120500	117487605	2880	2890	2890	2880	84
474	20241011	120400	117245675	2875	2875	2875	2875	0
475	20241011	120300	117245675	2875	2875	2875	2875	110
476	20241011	120200	116929425	2870	2870	2870	2870	0
477	20241011	120100	116929425	2870	2890	2890	2870	116
478	20241011	120000	116595845	2880	2875	2880	2875	123
479	20241011	115900	116241855	2875	2875	2875	2875	0
480	20241011	115800	116241855	2875	2875	2875	2875	83
481	20241011	115700	116003230	2875	2875	2875	2875	100
482	20241011	115600	115715730	2880	2880	2880	2875	89
483	20241011	115500	115459810	2880	2880	2880	2880	20
484	20241011	115400	115402210	2880	2880	2880	2880	2
485	20241011	115300	115396450	2880	2880	2880	2880	81
486	20241011	115200	115163170	2880	2880	2880	2880	69
487	20241011	115100	114964450	2880	2885	2885	2880	22
488	20241011	115000	114901050	2890	2890	2890	2890	2
489	20241011	114900	114895270	2875	2880	2880	2875	83
490	20241011	114800	114656635	2890	2890	2890	2890	0
491	20241011	114700	114656635	2890	2890	2890	2890	1
492	20241011	114600	114653745	2875	2895	2895	2870	6483
493	20241011	114500	95963450	2905	2895	2905	2895	4
494	20241011	114400	95951860	2895	2895	2895	2895	80
495	20241011	114300	95720260	2905	2905	2905	2905	51
496	20241011	114200	95572105	2900	2900	2900	2890	1060
497	20241011	114100	92504505	2900	2900	2900	2900	80
498	20241011	114000	92272505	2895	2895	2895	2895	3
499	20241011	113900	92263820	2895	2895	2900	2895	1112
500	20241011	113800	89044080	2900	2900	2900	2900	0
501	20241011	113700	89044080	2900	2900	2900	2900	60
502	20241011	113600	88870080	2900	2905	2905	2900	41
503	20241011	113500	88751130	2895	2895	2895	2895	1
504	20241011	113400	88748235	2900	2900	2900	2900	128
505	20241011	113300	88377035	2900	2900	2900	2900	0
506	20241011	113200	88377035	2900	2900	2900	2900	82
507	20241011	113100	88139235	2905	2905	2905	2905	50
508	20241011	113000	87993985	2905	2900	2905	2900	45
509	20241011	112900	87863460	2900	2905	2905	2900	205
510	20241011	112800	87268710	2905	2905	2905	2905	101
511	20241011	112700	86975305	2895	2905	2920	2895	4776
512	20241011	112600	73120745	2910	2910	2910	2910	1309
513	20241011	112500	69311555	2910	2910	2910	2910	0
514	20241011	112400	69311555	2910	2910	2910	2910	83
515	20241011	112300	69070025	2910	2910	2910	2910	0
516	20241011	112200	69070025	2910	2910	2910	2910	82
517	20241011	112100	68831405	2925	2925	2925	2925	0
518	20241011	112000	68831405	2925	2910	2925	2910	84
519	20241011	111900	68586950	2915	2915	2915	2915	0
520	20241011	111800	68586950	2915	2915	2915	2915	15
521	20241011	111700	68543225	2910	2910	2910	2910	83
522	20241011	111600	68301695	2910	2910	2910	2910	17
523	20241011	111500	68252225	2910	2910	2910	2910	82
524	20241011	111400	68013605	2910	2910	2910	2910	0
525	20241011	111300	68013605	2910	2910	2910	2910	0
526	20241011	111200	68013605	2910	2910	2910	2910	83
527	20241011	111100	67772075	2910	2910	2910	2910	0
528	20241011	111000	67772075	2910	2910	2910	2910	83
529	20241011	110900	67530545	2925	2925	2925	2925	0
530	20241011	110800	67530545	2925	2910	2925	2910	84
531	20241011	110700	67286090	2910	2910	2910	2910	0
532	20241011	110600	67286090	2910	2910	2910	2910	0
533	20241011	110500	67286090	2910	2910	2910	2910	82
534	20241011	110400	67047470	2910	2910	2910	2910	0
535	20241011	110300	67047470	2910	2910	2910	2910	83
536	20241011	110200	66805940	2915	2915	2915	2915	0
537	20241011	110100	66805940	2915	2915	2915	2915	0
538	20241011	110000	66805940	2915	2910	2915	2910	113
539	20241011	105900	66476960	2915	2915	2915	2915	0
540	20241011	105800	66476960	2915	2910	2915	2910	95
541	20241011	105700	66200445	2910	2910	2910	2910	0
542	20241011	105600	66200445	2910	2910	2910	2910	0
543	20241011	105500	66200445	2910	2915	2915	2910	178
544	20241011	105400	65682215	2915	2915	2915	2915	0
545	20241011	105300	65682215	2915	2915	2915	2915	4
546	20241011	105200	65670555	2920	2925	2925	2920	5
547	20241011	105100	65655940	2910	2910	2910	2910	83
548	20241011	105000	65414410	2915	2915	2915	2915	0
549	20241011	104900	65414410	2915	2915	2915	2915	90
550	20241011	104800	65152060	2915	2915	2915	2915	81
551	20241011	104700	64915945	2915	2915	2915	2915	0
552	20241011	104600	64915945	2915	2915	2915	2915	83
553	20241011	104500	64674000	2915	2915	2915	2915	0
554	20241011	104400	64674000	2915	2915	2915	2915	0
555	20241011	104300	64674000	2915	2915	2915	2915	83
556	20241011	104200	64432055	2910	2910	2910	2910	0
557	20241011	104100	64432055	2910	2910	2910	2910	82
558	20241011	104000	64193435	2925	2925	2925	2925	1
559	20241011	103900	64190510	2925	2905	2925	2905	84
560	20241011	103800	63946470	2910	2905	2910	2905	71
561	20241011	103700	63739865	2905	2915	2915	2905	550
562	20241011	103600	62140365	2905	2910	2910	2905	1083
563	20241011	103500	58992850	2910	2910	2910	2910	0
564	20241011	103400	58992850	2910	2910	2910	2910	83
565	20241011	103300	58751320	2920	2920	2920	2920	2
566	20241011	103200	58745480	2920	2920	2920	2920	1
567	20241011	103100	58742560	2910	2910	2910	2910	82
568	20241011	103000	58503940	2910	2915	2915	2910	1696
569	20241011	102900	53565790	2920	2920	2920	2920	10
570	20241011	102800	53536590	2920	2920	2920	2920	437
571	20241011	102700	52260550	2925	2920	2925	2920	139
572	20241011	102600	51854390	2920	2925	2925	2920	103
573	20241011	102500	51553130	2920	2920	2920	2920	0
574	20241011	102400	51553130	2920	2920	2920	2920	82
575	20241011	102300	51313690	2925	2925	2925	2925	0
576	20241011	102200	51313690	2925	2920	2925	2920	183
577	20241011	102100	50778830	2915	2915	2915	2915	0
578	20241011	102000	50778830	2915	2915	2915	2915	0
579	20241011	101900	50778830	2915	2925	2925	2915	124
580	20241011	101800	50416955	2925	2925	2925	2925	15
581	20241011	101700	50373080	2915	2915	2915	2915	83
582	20241011	101600	50131135	2925	2915	2925	2910	401
583	20241011	101500	48963925	2910	2930	2930	2910	3658
584	20241011	101400	38290580	2930	2930	2930	2930	113
585	20241011	101300	37959490	2930	2935	2935	2930	64
586	20241011	101200	37771965	2930	2935	2935	2930	1358
587	20241011	101100	33786650	2935	2935	2935	2935	1308
588	20241011	101000	29947670	2935	2930	2935	2930	2306
589	20241011	100900	23179975	2935	2935	2935	2935	15
590	20241011	100800	23135950	2935	2935	2935	2935	10
591	20241011	100700	23106600	2930	2935	2935	2930	2123
592	20241011	100600	16876005	2935	2935	2935	2935	97
593	20241011	100500	16591310	2935	2935	2935	2935	505
594	20241011	100400	15109135	2940	2940	2940	2940	4
595	20241011	100300	15097375	2940	2935	2940	2935	617
596	20241011	100200	13286450	2940	2970	2970	2940	84
597	20241011	100100	13039460	2950	2950	2950	2950	59
598	20241011	100000	12865410	2940	2940	2940	2940	83
599	20241011	095900	12621390	2950	2950	2950	2945	580
600	20241011	095800	10910900	2950	2950	2950	2950	58
601	20241011	095700	10739800	2950	2950	2950	2950	0
602	20241011	095600	10739800	2950	2950	2950	2950	0
603	20241011	095500	10739800	2950	2950	2950	2950	83
604	20241011	095400	10494950	2955	2955	2955	2955	0
605	20241011	095300	10494950	2955	2955	2955	2955	82
606	20241011	095200	10252640	2960	2960	2960	2960	0
607	20241011	095100	10252640	2960	2960	2960	2960	238
608	20241011	095000	9548160	2960	2960	2960	2960	82
609	20241011	094900	9305440	2965	2965	2965	2965	0
610	20241011	094800	9305440	2965	2970	2990	2965	130
611	20241011	094700	8919675	2965	2965	2965	2965	444
612	20241011	094600	7603215	2965	2965	2965	2965	35
613	20241011	094500	7499440	2965	2965	2965	2965	0
614	20241011	094400	7499440	2965	2965	2965	2965	0
615	20241011	094300	7499440	2965	2965	2965	2965	83
616	20241011	094200	7253345	2970	2970	2970	2970	0
617	20241011	094100	7253345	2970	2970	2970	2970	40
618	20241011	094000	7134545	2970	2970	2970	2970	0
619	20241011	093900	7134545	2970	2970	2970	2970	101
620	20241011	093800	6834575	2965	2965	2965	2965	82
621	20241011	093700	6591445	2960	2960	2960	2960	0
622	20241011	093600	6591445	2960	2960	2960	2960	83
623	20241011	093500	6345765	2990	2985	2990	2985	411
624	20241011	093400	5118925	2980	2980	2980	2980	213
625	20241011	093300	4484185	2955	2975	2975	2955	268
626	20241011	093200	3688545	2970	2970	2970	2970	563
627	20241011	093100	2016435	2955	2955	2955	2955	5
628	20241011	093000	2001660	2955	2955	2955	2955	0
629	20241011	092900	2001660	2955	2955	2955	2955	16
630	20241011	092800	1954380	2955	2955	2955	2955	0
631	20241011	092700	1954380	2955	2960	2960	2955	50
632	20241011	092600	1806400	2960	2960	2960	2960	2
633	20241011	092500	1800480	2970	2970	2970	2970	5
634	20241011	092400	1785630	2960	2960	2960	2960	2
635	20241011	092300	1779710	2960	2960	2960	2960	0
636	20241011	092200	1779710	2960	2960	2960	2960	3
637	20241011	092100	1770830	2955	2955	2955	2955	3
638	20241011	092000	1761965	2970	2970	2970	2970	10
639	20241011	091900	1732265	2970	2955	2970	2955	2
640	20241011	091800	1726340	2955	2955	2955	2955	0
641	20241011	091700	1726340	2955	2955	2955	2955	3
642	20241011	091600	1717475	2955	2955	2955	2955	0
643	20241011	091500	1717475	2955	2955	2955	2955	0
644	20241011	091400	1717475	2955	2955	2955	2955	9
645	20241011	091300	1690880	2955	2955	2955	2955	12
646	20241011	091200	1655420	2955	2960	2960	2955	20
647	20241011	091100	1596305	2960	2960	2960	2960	0
648	20241011	091000	1596305	2960	2960	2960	2960	30
649	20241011	090900	1507505	2955	2955	2955	2955	25
650	20241011	090800	1433630	2955	2955	2955	2955	0
651	20241011	090700	1433630	2955	2980	2980	2955	76
652	20241011	090600	1209025	2950	2950	2950	2950	0
653	20241011	090500	1209025	2950	2965	2965	2950	254
654	20241011	090400	459605	2965	2965	2965	2965	2
655	20241011	090300	453675	2965	2965	2965	2965	0
656	20241011	090200	453675	2965	2965	2965	2965	35
657	20241011	090100	349900	2980	2980	2980	2980	0
658	20241011	090000	349900	2980	2965	2980	2965	118