KissMeData/081580/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195600	565436110	4745	4745	4745	4745	5826
3	20241011	195500	565436110	4745	4745	4745	4745	0
4	20241011	195400	565436110	4745	4745	4745	4745	0
5	20241011	195300	565436110	4745	4745	4745	4745	0
6	20241011	195200	565436110	4745	4745	4745	4745	0
7	20241011	195100	565436110	4745	4745	4745	4745	0
8	20241011	195000	565436110	4745	4745	4745	4745	0
9	20241011	194900	565436110	4745	4745	4745	4745	0
10	20241011	194800	565436110	4745	4745	4745	4745	0
11	20241011	194700	565436110	4745	4745	4745	4745	0
12	20241011	194600	565436110	4745	4745	4745	4745	0
13	20241011	194500	565436110	4745	4745	4745	4745	0
14	20241011	194400	565436110	4745	4745	4745	4745	0
15	20241011	194300	565436110	4745	4745	4745	4745	0
16	20241011	194200	565436110	4745	4745	4745	4745	0
17	20241011	194100	565436110	4745	4745	4745	4745	0
18	20241011	194000	565436110	4745	4745	4745	4745	0
19	20241011	193900	565436110	4745	4745	4745	4745	0
20	20241011	193800	565436110	4745	4745	4745	4745	0
21	20241011	193700	565436110	4745	4745	4745	4745	0
22	20241011	193600	565436110	4745	4745	4745	4745	0
23	20241011	193500	565436110	4745	4745	4745	4745	0
24	20241011	193400	565436110	4745	4745	4745	4745	0
25	20241011	193300	565436110	4745	4745	4745	4745	0
26	20241011	193200	565436110	4745	4745	4745	4745	0
27	20241011	193100	565436110	4745	4745	4745	4745	0
28	20241011	193000	565436110	4745	4745	4745	4745	0
29	20241011	192900	565436110	4745	4745	4745	4745	0
30	20241011	192800	565436110	4745	4745	4745	4745	0
31	20241011	192700	565436110	4745	4745	4745	4745	0
32	20241011	192600	565436110	4745	4745	4745	4745	5826
33	20241011	192500	565436110	4745	4745	4745	4745	0
34	20241011	192400	565436110	4745	4745	4745	4745	0
35	20241011	192300	565436110	4745	4745	4745	4745	0
36	20241011	192200	565436110	4745	4745	4745	4745	0
37	20241011	192100	565436110	4745	4745	4745	4745	0
38	20241011	192000	565436110	4745	4745	4745	4745	0
39	20241011	191900	565436110	4745	4745	4745	4745	0
40	20241011	191800	565436110	4745	4745	4745	4745	0
41	20241011	191700	565436110	4745	4745	4745	4745	0
42	20241011	191600	565436110	4745	4745	4745	4745	0
43	20241011	191500	565436110	4745	4745	4745	4745	0
44	20241011	191400	565436110	4745	4745	4745	4745	0
45	20241011	191300	565436110	4745	4745	4745	4745	0
46	20241011	191200	565436110	4745	4745	4745	4745	0
47	20241011	191100	565436110	4745	4745	4745	4745	0
48	20241011	191000	565436110	4745	4745	4745	4745	0
49	20241011	190900	565436110	4745	4745	4745	4745	0
50	20241011	190800	565436110	4745	4745	4745	4745	0
51	20241011	190700	565436110	4745	4745	4745	4745	0
52	20241011	190600	565436110	4745	4745	4745	4745	0
53	20241011	190500	565436110	4745	4745	4745	4745	0
54	20241011	190400	565436110	4745	4745	4745	4745	0
55	20241011	190300	565436110	4745	4745	4745	4745	0
56	20241011	190200	565436110	4745	4745	4745	4745	0
57	20241011	190100	565436110	4745	4745	4745	4745	0
58	20241011	190000	565436110	4745	4745	4745	4745	0
59	20241011	185900	565436110	4745	4745	4745	4745	0
60	20241011	185800	565436110	4745	4745	4745	4745	0
61	20241011	185700	565436110	4745	4745	4745	4745	0
62	20241011	185600	565436110	4745	4745	4745	4745	5826
63	20241011	185500	565436110	4745	4745	4745	4745	0
64	20241011	185400	565436110	4745	4745	4745	4745	0
65	20241011	185300	565436110	4745	4745	4745	4745	0
66	20241011	185200	565436110	4745	4745	4745	4745	0
67	20241011	185100	565436110	4745	4745	4745	4745	0
68	20241011	185000	565436110	4745	4745	4745	4745	0
69	20241011	184900	565436110	4745	4745	4745	4745	0
70	20241011	184800	565436110	4745	4745	4745	4745	0
71	20241011	184700	565436110	4745	4745	4745	4745	0
72	20241011	184600	565436110	4745	4745	4745	4745	0
73	20241011	184500	565436110	4745	4745	4745	4745	0
74	20241011	184400	565436110	4745	4745	4745	4745	0
75	20241011	184300	565436110	4745	4745	4745	4745	0
76	20241011	184200	565436110	4745	4745	4745	4745	0
77	20241011	184100	565436110	4745	4745	4745	4745	0
78	20241011	184000	565436110	4745	4745	4745	4745	0
79	20241011	183900	565436110	4745	4745	4745	4745	0
80	20241011	183800	565436110	4745	4745	4745	4745	0
81	20241011	183700	565436110	4745	4745	4745	4745	0
82	20241011	183600	565436110	4745	4745	4745	4745	0
83	20241011	183500	565436110	4745	4745	4745	4745	0
84	20241011	183400	565436110	4745	4745	4745	4745	0
85	20241011	183300	565436110	4745	4745	4745	4745	0
86	20241011	183200	565436110	4745	4745	4745	4745	0
87	20241011	183100	565436110	4745	4745	4745	4745	0
88	20241011	183000	565436110	4745	4745	4745	4745	0
89	20241011	182900	565436110	4745	4745	4745	4745	0
90	20241011	182800	565436110	4745	4745	4745	4745	0
91	20241011	182700	565436110	4745	4745	4745	4745	0
92	20241011	182600	565436110	4745	4745	4745	4745	5826
93	20241011	182500	565436110	4745	4745	4745	4745	0
94	20241011	182400	565436110	4745	4745	4745	4745	0
95	20241011	182300	565436110	4745	4745	4745	4745	0
96	20241011	182200	565436110	4745	4745	4745	4745	0
97	20241011	182100	565436110	4745	4745	4745	4745	0
98	20241011	182000	565436110	4745	4745	4745	4745	0
99	20241011	181900	565436110	4745	4745	4745	4745	0
100	20241011	181800	565436110	4745	4745	4745	4745	0
101	20241011	181700	565436110	4745	4745	4745	4745	0
102	20241011	181600	565436110	4745	4745	4745	4745	0
103	20241011	181500	565436110	4745	4745	4745	4745	0
104	20241011	181400	565436110	4745	4745	4745	4745	0
105	20241011	181300	565436110	4745	4745	4745	4745	0
106	20241011	181200	565436110	4745	4745	4745	4745	0
107	20241011	181100	565436110	4745	4745	4745	4745	0
108	20241011	181000	565436110	4745	4745	4745	4745	0
109	20241011	180900	565436110	4745	4745	4745	4745	0
110	20241011	180800	565436110	4745	4745	4745	4745	0
111	20241011	180700	565436110	4745	4745	4745	4745	0
112	20241011	180600	565436110	4745	4745	4745	4745	0
113	20241011	180500	565436110	4745	4745	4745	4745	0
114	20241011	180400	565436110	4745	4745	4745	4745	0
115	20241011	180300	565436110	4745	4745	4745	4745	0
116	20241011	180200	565436110	4745	4745	4745	4745	0
117	20241011	180100	565436110	4745	4745	4745	4745	0
118	20241011	180000	565436110	4745	4745	4745	4745	0
119	20241011	175900	565436110	4745	4745	4745	4745	0
120	20241011	175800	565436110	4745	4745	4745	4745	0
121	20241011	175700	565436110	4745	4745	4745	4745	0
122	20241011	175600	565436110	4745	4745	4745	4745	5826
123	20241011	175500	565436110	4745	4745	4745	4745	0
124	20241011	175400	565436110	4745	4745	4745	4745	0
125	20241011	175300	565436110	4745	4745	4745	4745	0
126	20241011	175200	565436110	4745	4745	4745	4745	0
127	20241011	175100	565436110	4745	4745	4745	4745	0
128	20241011	175000	565436110	4745	4745	4745	4745	0
129	20241011	174900	565436110	4745	4745	4745	4745	0
130	20241011	174800	565436110	4745	4745	4745	4745	0
131	20241011	174700	565436110	4745	4745	4745	4745	0
132	20241011	174600	565436110	4745	4745	4745	4745	0
133	20241011	174500	565436110	4745	4745	4745	4745	0
134	20241011	174400	565436110	4745	4745	4745	4745	0
135	20241011	174300	565436110	4745	4745	4745	4745	0
136	20241011	174200	565436110	4745	4745	4745	4745	0
137	20241011	174100	565436110	4745	4745	4745	4745	0
138	20241011	174000	565436110	4745	4745	4745	4745	0
139	20241011	173900	565436110	4745	4745	4745	4745	0
140	20241011	173800	565436110	4745	4745	4745	4745	0
141	20241011	173700	565436110	4745	4745	4745	4745	0
142	20241011	173600	565436110	4745	4745	4745	4745	0
143	20241011	173500	565436110	4745	4745	4745	4745	0
144	20241011	173400	565436110	4745	4745	4745	4745	0
145	20241011	173300	565436110	4745	4745	4745	4745	0
146	20241011	173200	565436110	4745	4745	4745	4745	0
147	20241011	173100	565436110	4745	4745	4745	4745	0
148	20241011	173000	565436110	4745	4745	4745	4745	0
149	20241011	172900	565436110	4745	4745	4745	4745	0
150	20241011	172800	565436110	4745	4745	4745	4745	0
151	20241011	172700	565436110	4745	4745	4745	4745	0
152	20241011	172600	565436110	4745	4745	4745	4745	5826
153	20241011	172500	565436110	4745	4745	4745	4745	0
154	20241011	172400	565436110	4745	4745	4745	4745	0
155	20241011	172300	565436110	4745	4745	4745	4745	0
156	20241011	172200	565436110	4745	4745	4745	4745	0
157	20241011	172100	565436110	4745	4745	4745	4745	0
158	20241011	172000	565436110	4745	4745	4745	4745	0
159	20241011	171900	565436110	4745	4745	4745	4745	0
160	20241011	171800	565436110	4745	4745	4745	4745	0
161	20241011	171700	565436110	4745	4745	4745	4745	0
162	20241011	171600	565436110	4745	4745	4745	4745	0
163	20241011	171500	565436110	4745	4745	4745	4745	0
164	20241011	171400	565436110	4745	4745	4745	4745	0
165	20241011	171300	565436110	4745	4745	4745	4745	0
166	20241011	171200	565436110	4745	4745	4745	4745	0
167	20241011	171100	565436110	4745	4745	4745	4745	0
168	20241011	171000	565436110	4745	4745	4745	4745	0
169	20241011	170900	565436110	4745	4745	4745	4745	0
170	20241011	170800	565436110	4745	4745	4745	4745	0
171	20241011	170700	565436110	4745	4745	4745	4745	0
172	20241011	170600	565436110	4745	4745	4745	4745	0
173	20241011	170500	565436110	4745	4745	4745	4745	0
174	20241011	170400	565436110	4745	4745	4745	4745	0
175	20241011	170300	565436110	4745	4745	4745	4745	0
176	20241011	170200	565436110	4745	4745	4745	4745	0
177	20241011	170100	565436110	4745	4745	4745	4745	0
178	20241011	170000	565436110	4745	4745	4745	4745	0
179	20241011	165900	565436110	4745	4745	4745	4745	0
180	20241011	165800	565436110	4745	4745	4745	4745	0
181	20241011	165700	565436110	4745	4745	4745	4745	0
182	20241011	165600	565436110	4745	4745	4745	4745	5826
183	20241011	165500	565436110	4745	4745	4745	4745	0
184	20241011	165400	565436110	4745	4745	4745	4745	0
185	20241011	165300	565436110	4745	4745	4745	4745	0
186	20241011	165200	565436110	4745	4745	4745	4745	0
187	20241011	165100	565436110	4745	4745	4745	4745	0
188	20241011	165000	565436110	4745	4745	4745	4745	0
189	20241011	164900	565436110	4745	4745	4745	4745	0
190	20241011	164800	565436110	4745	4745	4745	4745	0
191	20241011	164700	565436110	4745	4745	4745	4745	0
192	20241011	164600	565436110	4745	4745	4745	4745	0
193	20241011	164500	565436110	4745	4745	4745	4745	0
194	20241011	164400	565436110	4745	4745	4745	4745	0
195	20241011	164300	565436110	4745	4745	4745	4745	0
196	20241011	164200	565436110	4745	4745	4745	4745	0
197	20241011	164100	565436110	4745	4745	4745	4745	0
198	20241011	164000	565436110	4745	4745	4745	4745	0
199	20241011	163900	565436110	4745	4745	4745	4745	0
200	20241011	163800	565436110	4745	4745	4745	4745	0
201	20241011	163700	565436110	4745	4745	4745	4745	0
202	20241011	163600	565436110	4745	4745	4745	4745	0
203	20241011	163500	565436110	4745	4745	4745	4745	0
204	20241011	163400	565436110	4745	4745	4745	4745	0
205	20241011	163300	565436110	4745	4745	4745	4745	0
206	20241011	163200	565436110	4745	4745	4745	4745	0
207	20241011	163100	565436110	4745	4745	4745	4745	0
208	20241011	163000	565436110	4745	4745	4745	4745	0
209	20241011	162900	565436110	4745	4745	4745	4745	0
210	20241011	162800	565436110	4745	4745	4745	4745	0
211	20241011	162700	565436110	4745	4745	4745	4745	0
212	20241011	162600	565436110	4745	4745	4745	4745	5826
213	20241011	162500	565436110	4745	4745	4745	4745	0
214	20241011	162400	565436110	4745	4745	4745	4745	0
215	20241011	162300	565436110	4745	4745	4745	4745	0
216	20241011	162200	565436110	4745	4745	4745	4745	0
217	20241011	162100	565436110	4745	4745	4745	4745	0
218	20241011	162000	565436110	4745	4745	4745	4745	0
219	20241011	161900	565436110	4745	4745	4745	4745	0
220	20241011	161800	565436110	4745	4745	4745	4745	0
221	20241011	161700	565436110	4745	4745	4745	4745	0
222	20241011	161600	565436110	4745	4745	4745	4745	0
223	20241011	161500	565436110	4745	4745	4745	4745	0
224	20241011	161400	565436110	4745	4745	4745	4745	0
225	20241011	161300	565436110	4745	4745	4745	4745	0
226	20241011	161200	565436110	4745	4745	4745	4745	0
227	20241011	161100	565436110	4745	4745	4745	4745	0
228	20241011	161000	565436110	4745	4745	4745	4745	0
229	20241011	160900	565436110	4745	4745	4745	4745	0
230	20241011	160800	565436110	4745	4745	4745	4745	0
231	20241011	160700	565436110	4745	4745	4745	4745	0
232	20241011	160600	565436110	4745	4745	4745	4745	0
233	20241011	160500	565436110	4745	4745	4745	4745	0
234	20241011	160400	565436110	4745	4745	4745	4745	0
235	20241011	160300	565436110	4745	4745	4745	4745	0
236	20241011	160200	565436110	4745	4745	4745	4745	0
237	20241011	160100	565436110	4745	4745	4745	4745	0
238	20241011	160000	565436110	4745	4745	4745	4745	0
239	20241011	155900	565436110	4745	4745	4745	4745	0
240	20241011	155800	565436110	4745	4745	4745	4745	0
241	20241011	155700	565436110	4745	4745	4745	4745	0
242	20241011	155600	565436110	4745	4745	4745	4745	5826
243	20241011	155500	565436110	4745	4745	4745	4745	0
244	20241011	155400	565436110	4745	4745	4745	4745	0
245	20241011	155300	565436110	4745	4745	4745	4745	0
246	20241011	155200	565436110	4745	4745	4745	4745	0
247	20241011	155100	565436110	4745	4745	4745	4745	0
248	20241011	155000	565436110	4745	4745	4745	4745	0
249	20241011	154900	565436110	4745	4745	4745	4745	0
250	20241011	154800	565436110	4745	4745	4745	4745	0
251	20241011	154700	565436110	4745	4745	4745	4745	0
252	20241011	154600	565436110	4745	4745	4745	4745	0
253	20241011	154500	565436110	4745	4745	4745	4745	0
254	20241011	154400	565436110	4745	4745	4745	4745	0
255	20241011	154300	565436110	4745	4745	4745	4745	0
256	20241011	154200	565436110	4745	4745	4745	4745	0
257	20241011	154100	565436110	4745	4745	4745	4745	0
258	20241011	154000	565436110	4745	4745	4745	4745	0
259	20241011	153900	565436110	4745	4745	4745	4745	0
260	20241011	153800	565436110	4745	4745	4745	4745	0
261	20241011	153700	565436110	4745	4745	4745	4745	0
262	20241011	153600	565436110	4745	4745	4745	4745	0
263	20241011	153500	565436110	4745	4745	4745	4745	0
264	20241011	153400	565436110	4745	4745	4745	4745	0
265	20241011	153300	565436110	4745	4745	4745	4745	0
266	20241011	153200	565436110	4745	4745	4745	4745	0
267	20241011	153100	565436110	4745	4745	4745	4745	0
268	20241011	153000	565436110	4745	4745	4745	4745	5826
269	20241011	152900	537791740	4720	4720	4720	4720	0
270	20241011	152800	537791740	4720	4720	4720	4720	0
271	20241011	152700	537791740	4720	4720	4720	4720	0
272	20241011	152600	537791740	4720	4720	4720	4720	0
273	20241011	152500	537791740	4720	4720	4720	4720	0
274	20241011	152400	537791740	4720	4720	4720	4720	0
275	20241011	152300	537791740	4720	4720	4720	4720	0
276	20241011	152200	537791740	4720	4720	4720	4720	0
277	20241011	152100	537791740	4720	4720	4720	4720	0
278	20241011	152000	537791740	4720	4720	4720	4720	0
279	20241011	151900	537791740	4720	4680	4720	4680	5317
280	20241011	151800	512728330	4680	4690	4695	4680	439
281	20241011	151700	510667870	4680	4685	4720	4680	1347
282	20241011	151600	504359995	4720	4685	4720	4680	21
283	20241011	151500	504261245	4685	4695	4725	4680	760
284	20241011	151400	500701190	4730	4700	4730	4690	2935
285	20241011	151300	486920775	4730	4730	4730	4730	10
286	20241011	151200	486873475	4700	4730	4730	4700	11
287	20241011	151100	486821475	4700	4700	4730	4700	12
288	20241011	151000	486764775	4730	4730	4730	4730	10
289	20241011	150900	486717475	4730	4730	4730	4730	10
290	20241011	150800	486670175	4725	4725	4730	4725	127
291	20241011	150700	486070095	4730	4720	4730	4720	51
292	20241011	150600	485829365	4730	4735	4735	4700	356
293	20241011	150500	484155785	4700	4740	4740	4700	511
294	20241011	150400	481753645	4740	4740	4745	4700	1130
295	20241011	150300	476433255	4740	4740	4740	4740	32
296	20241011	150200	476281575	4740	4740	4740	4740	10
297	20241011	150100	476234175	4740	4710	4740	4705	1010
298	20241011	150000	471478680	4750	4750	4750	4750	10
299	20241011	145900	471431180	4750	4750	4750	4750	211
300	20241011	145800	470428930	4750	4750	4750	4750	10
301	20241011	145700	470381430	4750	4745	4750	4745	15
302	20241011	145600	470310205	4745	4745	4745	4745	10
303	20241011	145500	470262755	4745	4745	4745	4745	12
304	20241011	145400	470205815	4740	4735	4740	4735	310
305	20241011	145300	468737915	4735	4735	4735	4700	1012
306	20241011	145200	463980595	4700	4715	4740	4700	2011
307	20241011	145100	454519500	4710	4750	4750	4710	2010
308	20241011	145000	445042530	4750	4725	4750	4725	535
309	20241011	144900	442514405	4725	4740	4760	4725	3410
310	20241011	144800	426381570	4765	4765	4765	4765	10
311	20241011	144700	426333920	4765	4765	4765	4765	10
312	20241011	144600	426286270	4765	4765	4765	4765	10
313	20241011	144500	426238620	4765	4765	4765	4765	10
314	20241011	144400	426190970	4765	4765	4765	4765	10
315	20241011	144300	426143320	4765	4765	4765	4765	11
316	20241011	144200	426090905	4765	4765	4765	4765	10
317	20241011	144100	426043255	4765	4765	4765	4765	10
318	20241011	144000	425995605	4770	4770	4770	4770	10
319	20241011	143900	425947905	4770	4770	4770	4770	10
320	20241011	143800	425900205	4770	4770	4770	4770	0
321	20241011	143700	425900205	4770	4755	4770	4750	1066
322	20241011	143600	420835485	4775	4775	4775	4775	15
323	20241011	143500	420763860	4775	4775	4775	4775	10
324	20241011	143400	420716110	4785	4785	4785	4785	10
325	20241011	143300	420668260	4785	4785	4785	4785	10
326	20241011	143200	420620410	4785	4785	4785	4785	10
327	20241011	143100	420572560	4790	4790	4790	4790	10
328	20241011	143000	420524660	4800	4800	4800	4800	10
329	20241011	142900	420476660	4800	4785	4800	4785	210
330	20241011	142800	419471660	4780	4780	4780	4780	110
331	20241011	142700	418945860	4780	4780	4780	4780	10
332	20241011	142600	418898060	4750	4785	4795	4750	3460
333	20241011	142500	402432180	4810	4785	4810	4785	75
334	20241011	142400	402073055	4785	4785	4785	4785	10
335	20241011	142300	402025205	4785	4785	4785	4785	10
336	20241011	142200	401977355	4785	4825	4825	4785	3317
337	20241011	142100	386080805	4825	4825	4825	4800	2657
338	20241011	142000	373322205	4825	4825	4825	4825	10
339	20241011	141900	373273955	4825	4825	4825	4825	10
340	20241011	141800	373225705	4805	4830	4830	4805	910
341	20241011	141700	368852905	4825	4825	4825	4825	205
342	20241011	141600	367863780	4825	4825	4825	4825	10
343	20241011	141500	367815530	4825	4825	4825	4825	210
344	20241011	141400	366802280	4825	4825	4825	4825	10
345	20241011	141300	366754030	4825	4825	4825	4825	10
346	20241011	141200	366705780	4825	4825	4825	4825	10
347	20241011	141100	366657530	4825	4820	4825	4820	14
348	20241011	141000	366590000	4820	4820	4820	4820	11
349	20241011	140900	366536980	4820	4820	4820	4820	10
350	20241011	140800	366488780	4825	4825	4825	4825	10
351	20241011	140700	366440530	4825	4825	4825	4825	10
352	20241011	140600	366392280	4830	4830	4830	4830	10
353	20241011	140500	366343980	4830	4830	4830	4830	10
354	20241011	140400	366295680	4830	4830	4830	4830	10
355	20241011	140300	366247380	4830	4830	4830	4830	10
356	20241011	140200	366199080	4800	4830	4830	4800	110
357	20241011	140100	365670780	4820	4835	4835	4820	2024
358	20241011	140000	355914840	4855	4855	4855	4830	175
359	20241011	135900	355069315	4855	4855	4855	4855	10
360	20241011	135800	355020765	4855	4855	4855	4855	10
361	20241011	135700	354972215	4855	4855	4855	4855	0
362	20241011	135600	354972215	4855	4855	4855	4855	26
363	20241011	135500	354845985	4855	4855	4855	4855	10
364	20241011	135400	354797435	4855	4855	4855	4855	10
365	20241011	135300	354748885	4855	4855	4855	4855	10
366	20241011	135200	354700335	4855	4855	4855	4855	10
367	20241011	135100	354651785	4855	4855	4855	4855	10
368	20241011	135000	354603235	4855	4855	4855	4855	10
369	20241011	134900	354554685	4855	4855	4855	4855	132
370	20241011	134800	353913825	4855	4855	4855	4855	10
371	20241011	134700	353865275	4830	4855	4855	4830	515
372	20241011	134600	351365075	4855	4855	4855	4855	10
373	20241011	134500	351316525	4855	4855	4855	4855	15
374	20241011	134400	351243700	4855	4855	4855	4855	141
375	20241011	134300	350559145	4855	4855	4855	4855	10
376	20241011	134200	350510595	4850	4850	4850	4850	2510
377	20241011	134100	338337095	4850	4850	4850	4850	10
378	20241011	134000	338288595	4850	4850	4850	4850	10
379	20241011	133900	338240095	4850	4850	4850	4850	10
380	20241011	133800	338191595	4850	4850	4850	4850	10
381	20241011	133700	338143095	4850	4850	4850	4850	10
382	20241011	133600	338094595	4850	4850	4850	4850	0
383	20241011	133500	338094595	4850	4850	4850	4850	10
384	20241011	133400	338046095	4855	4855	4855	4855	0
385	20241011	133300	338046095	4855	4855	4855	4855	0
386	20241011	133200	338046095	4855	4855	4855	4855	510
387	20241011	133100	335570045	4855	4855	4855	4855	0
388	20241011	133000	335570045	4855	4855	4855	4855	0
389	20241011	132900	335570045	4855	4855	4855	4855	1
390	20241011	132800	335565190	4850	4830	4850	4830	342
391	20241011	132700	333907330	4820	4820	4820	4820	0
392	20241011	132600	333907330	4820	4820	4820	4820	497
393	20241011	132500	331511790	4820	4820	4820	4820	77
394	20241011	132400	331140650	4850	4850	4850	4850	0
395	20241011	132300	331140650	4850	4850	4850	4850	0
396	20241011	132200	331140650	4850	4850	4850	4850	300
397	20241011	132100	329685650	4850	4850	4850	4850	0
398	20241011	132000	329685650	4850	4830	4850	4830	200
399	20241011	131900	328716000	4820	4820	4820	4820	0
400	20241011	131800	328716000	4820	4820	4820	4820	10
401	20241011	131700	328667800	4820	4820	4820	4820	0
402	20241011	131600	328667800	4820	4795	4820	4795	1113
403	20241011	131500	323315640	4795	4795	4795	4795	520
404	20241011	131400	320822240	4795	4795	4795	4795	300
405	20241011	131300	319383740	4795	4805	4805	4795	1495
406	20241011	131200	312214005	4820	4820	4820	4820	0
407	20241011	131100	312214005	4820	4820	4820	4820	0
408	20241011	131000	312214005	4820	4820	4820	4820	0
409	20241011	130900	312214005	4820	4820	4820	4820	18
410	20241011	130800	312127245	4835	4835	4835	4835	0
411	20241011	130700	312127245	4835	4835	4835	4835	0
412	20241011	130600	312127245	4835	4835	4835	4835	0
413	20241011	130500	312127245	4835	4800	4840	4800	1002
414	20241011	130400	307317570	4845	4845	4845	4845	0
415	20241011	130300	307317570	4845	4845	4845	4845	2
416	20241011	130200	307307880	4835	4835	4835	4835	0
417	20241011	130100	307307880	4835	4835	4835	4835	0
418	20241011	130000	307307880	4835	4835	4835	4835	0
419	20241011	125900	307307880	4835	4835	4835	4835	1
420	20241011	125800	307303045	4840	4840	4840	4840	0
421	20241011	125700	307303045	4840	4845	4845	4840	102
422	20241011	125600	306809360	4800	4850	4850	4800	221
423	20241011	125500	305742160	4840	4840	4840	4840	0
424	20241011	125400	305742160	4840	4840	4850	4840	179
425	20241011	125300	304874800	4850	4850	4850	4850	0
426	20241011	125200	304874800	4850	4850	4850	4850	100
427	20241011	125100	304389800	4850	4850	4850	4850	0
428	20241011	125000	304389800	4850	4850	4850	4850	101
429	20241011	124900	303899950	4850	4850	4850	4850	31
430	20241011	124800	303749600	4850	4850	4850	4850	110
431	20241011	124700	303216100	4840	4840	4840	4840	0
432	20241011	124600	303216100	4840	4840	4840	4840	38
433	20241011	124500	303032180	4840	4840	4840	4840	100
434	20241011	124400	302548180	4830	4830	4830	4830	0
435	20241011	124300	302548180	4830	4840	4840	4830	162
436	20241011	124200	301764720	4840	4840	4840	4840	62
437	20241011	124100	301464640	4840	4840	4840	4840	100
438	20241011	124000	300980640	4830	4830	4830	4830	22
439	20241011	123900	300874380	4850	4850	4850	4850	100
440	20241011	123800	300389380	4850	4850	4850	4850	5
441	20241011	123700	300365130	4850	4850	4850	4850	1100
442	20241011	123600	295030130	4850	4845	4850	4845	668
443	20241011	123500	291791170	4830	4830	4830	4830	915
444	20241011	123400	287371720	4830	4830	4830	4830	100
445	20241011	123300	286888720	4830	4830	4830	4830	0
446	20241011	123200	286888720	4830	4830	4830	4830	100
447	20241011	123100	286405720	4830	4830	4830	4830	2057
448	20241011	123000	276470410	4845	4845	4845	4845	100
449	20241011	122900	275985910	4850	4850	4850	4850	0
450	20241011	122800	275985910	4850	4850	4850	4850	100
451	20241011	122700	275500910	4850	4850	4850	4850	500
452	20241011	122600	273075910	4850	4850	4850	4850	900
453	20241011	122500	268710910	4850	4850	4850	4850	600
454	20241011	122400	265800910	4850	4850	4850	4850	0
455	20241011	122300	265800910	4850	4850	4850	4850	100
456	20241011	122200	265315910	4850	4850	4850	4850	20
457	20241011	122100	265218910	4845	4845	4845	4845	100
458	20241011	122000	264734410	4845	4845	4845	4845	0
459	20241011	121900	264734410	4845	4845	4845	4845	100
460	20241011	121800	264249910	4845	4845	4845	4845	0
461	20241011	121700	264249910	4845	4845	4845	4845	100
462	20241011	121600	263765410	4845	4845	4845	4845	100
463	20241011	121500	263280910	4845	4845	4845	4845	0
464	20241011	121400	263280910	4845	4845	4845	4845	100
465	20241011	121300	262796410	4845	4845	4845	4845	50
466	20241011	121200	262554160	4845	4845	4845	4845	100
467	20241011	121100	262069660	4830	4830	4830	4830	300
468	20241011	121000	260620660	4845	4825	4845	4825	3395
469	20241011	120900	244211415	4825	4825	4825	4825	29
470	20241011	120800	244071490	4825	4825	4825	4825	100
471	20241011	120700	243588990	4825	4795	4825	4795	302
472	20241011	120600	242140840	4825	4825	4825	4825	100
473	20241011	120500	241658340	4795	4820	4820	4795	1000
474	20241011	120400	236860840	4820	4820	4820	4820	0
475	20241011	120300	236860840	4820	4820	4820	4795	1250
476	20241011	120200	230858340	4795	4795	4795	4795	900
477	20241011	120100	226542840	4820	4820	4820	4820	100
478	20241011	120000	226060840	4825	4825	4825	4825	0
479	20241011	115900	226060840	4825	4825	4825	4825	100
480	20241011	115800	225578340	4825	4825	4825	4825	0
481	20241011	115700	225578340	4825	4825	4825	4825	100
482	20241011	115600	225095840	4785	4825	4825	4785	115
483	20241011	115500	224541565	4825	4825	4825	4825	19
484	20241011	115400	224449890	4825	4825	4825	4825	100
485	20241011	115300	223967390	4825	4825	4825	4825	0
486	20241011	115200	223967390	4825	4825	4825	4825	100
487	20241011	115100	223484890	4825	4825	4825	4825	0
488	20241011	115000	223484890	4825	4825	4825	4825	100
489	20241011	114900	223002390	4825	4825	4825	4825	0
490	20241011	114800	223002390	4825	4825	4825	4825	100
491	20241011	114700	222519890	4825	4825	4825	4825	0
492	20241011	114600	222519890	4825	4825	4825	4825	100
493	20241011	114500	222037390	4825	4825	4825	4825	100
494	20241011	114400	221554890	4825	4825	4825	4825	0
495	20241011	114300	221554890	4825	4825	4825	4825	100
496	20241011	114200	221072390	4825	4825	4825	4825	0
497	20241011	114100	221072390	4825	4825	4825	4825	100
498	20241011	114000	220589890	4825	4825	4825	4825	0
499	20241011	113900	220589890	4825	4825	4825	4825	100
500	20241011	113800	220107390	4825	4825	4825	4825	0
501	20241011	113700	220107390	4825	4825	4825	4825	101
502	20241011	113600	219620065	4825	4825	4825	4820	111
503	20241011	113500	219084540	4825	4825	4825	4825	0
504	20241011	113400	219084540	4825	4825	4825	4825	100
505	20241011	113300	218602040	4785	4785	4785	4785	146
506	20241011	113200	217903430	4820	4820	4820	4820	100
507	20241011	113100	217421430	4785	4815	4815	4785	207
508	20241011	113000	216426810	4825	4825	4825	4825	100
509	20241011	112900	215944310	4825	4820	4825	4820	1731
510	20241011	112800	207598935	4820	4820	4820	4820	100
511	20241011	112700	207116935	4820	4820	4820	4820	23
512	20241011	112600	207006075	4815	4815	4815	4815	10
513	20241011	112500	206957925	4815	4815	4815	4815	270
514	20241011	112400	205657875	4815	4815	4815	4815	1045
515	20241011	112300	200626200	4815	4815	4815	4815	100
516	20241011	112200	200144700	4805	4805	4805	4805	0
517	20241011	112100	200144700	4805	4805	4805	4805	35
518	20241011	112000	199976525	4805	4805	4805	4805	0
519	20241011	111900	199976525	4805	4805	4805	4805	100
520	20241011	111800	199496025	4805	4805	4805	4805	0
521	20241011	111700	199496025	4805	4805	4805	4805	100
522	20241011	111600	199015525	4805	4805	4805	4805	100
523	20241011	111500	198535025	4805	4805	4805	4805	0
524	20241011	111400	198535025	4805	4805	4805	4805	100
525	20241011	111300	198054525	4805	4805	4805	4805	0
526	20241011	111200	198054525	4805	4805	4805	4805	100
527	20241011	111100	197574025	4805	4805	4805	4805	0
528	20241011	111000	197574025	4805	4805	4805	4805	100
529	20241011	110900	197093525	4805	4805	4805	4805	0
530	20241011	110800	197093525	4805	4805	4805	4805	100
531	20241011	110700	196613025	4805	4805	4805	4805	0
532	20241011	110600	196613025	4805	4805	4805	4805	100
533	20241011	110500	196132525	4785	4785	4785	4785	30
534	20241011	110400	195988975	4805	4805	4805	4805	0
535	20241011	110300	195988975	4805	4805	4805	4805	100
536	20241011	110200	195508475	4805	4805	4805	4805	2
537	20241011	110100	195498865	4800	4800	4800	4800	100
538	20241011	110000	195018865	4800	4800	4800	4800	0
539	20241011	105900	195018865	4800	4800	4800	4800	100
540	20241011	105800	194538865	4800	4795	4800	4795	200
541	20241011	105700	193579015	4800	4800	4800	4800	650
542	20241011	105600	190459015	4800	4800	4800	4800	100
543	20241011	105500	189979015	4800	4800	4800	4800	600
544	20241011	105400	187099015	4800	4800	4800	4800	100
545	20241011	105300	186619015	4805	4805	4805	4805	0
546	20241011	105200	186619015	4805	4805	4805	4805	150
547	20241011	105100	185898265	4805	4805	4805	4805	0
548	20241011	105000	185898265	4805	4760	4805	4760	400
549	20241011	104900	183989765	4750	4780	4780	4750	513
550	20241011	104800	181549560	4810	4810	4810	4810	100
551	20241011	104700	181068560	4810	4810	4810	4810	0
552	20241011	104600	181068560	4810	4810	4810	4810	100
553	20241011	104500	180587560	4810	4810	4810	4810	100
554	20241011	104400	180106560	4815	4805	4815	4805	100
555	20241011	104300	179625610	4770	4805	4805	4770	239
556	20241011	104200	178482065	4815	4815	4815	4815	0
557	20241011	104100	178482065	4815	4815	4815	4815	100
558	20241011	104000	178000565	4770	4815	4815	4770	11
559	20241011	103900	177947960	4810	4810	4810	4810	100
560	20241011	103800	177466960	4815	4815	4815	4815	0
561	20241011	103700	177466960	4815	4810	4815	4810	200
562	20241011	103600	176504365	4810	4810	4810	4810	100
563	20241011	103500	176023365	4810	4810	4810	4810	0
564	20241011	103400	176023365	4810	4810	4810	4810	100
565	20241011	103300	175542365	4810	4810	4810	4810	10
566	20241011	103200	175494265	4810	4810	4810	4810	100
567	20241011	103100	175013265	4810	4810	4810	4810	12
568	20241011	103000	174955545	4815	4770	4815	4770	204
569	20241011	102900	173973420	4815	4815	4815	4810	290
570	20241011	102800	172577855	4815	4800	4815	4800	1327
571	20241011	102700	166204255	4800	4800	4800	4800	0
572	20241011	102600	166204255	4800	4795	4800	4770	153
573	20241011	102500	165470140	4795	4795	4795	4795	100
574	20241011	102400	164990640	4770	4770	4770	4770	29
575	20241011	102300	164852310	4795	4795	4795	4795	712
576	20241011	102200	161438270	4770	4770	4770	4770	338
577	20241011	102100	159826010	4795	4795	4795	4795	100
578	20241011	102000	159346510	4770	4770	4770	4770	1
579	20241011	101900	159341740	4795	4795	4795	4795	100
580	20241011	101800	158862240	4795	4775	4795	4770	1102
581	20241011	101700	153589675	4770	4750	4770	4750	3050
582	20241011	101600	139070470	4750	4740	4750	4740	1498
583	20241011	101500	131965450	4715	4715	4715	4715	1
584	20241011	101400	131960735	4740	4740	4740	4740	110
585	20241011	101300	131439335	4740	4740	4740	4740	0
586	20241011	101200	131439335	4740	4740	4740	4740	100
587	20241011	101100	130965335	4740	4740	4740	4740	0
588	20241011	101000	130965335	4740	4740	4740	4740	101
589	20241011	100900	130486595	4715	4715	4715	4715	1
590	20241011	100800	130481880	4740	4740	4740	4740	691
591	20241011	100700	127206540	4740	4740	4740	4740	0
592	20241011	100600	127206540	4740	4740	4740	4740	100
593	20241011	100500	126732540	4735	4735	4735	4735	100
594	20241011	100400	126259040	4735	4735	4735	4735	1
595	20241011	100300	126254305	4715	4735	4735	4715	106
596	20241011	100200	125752515	4730	4730	4730	4730	68
597	20241011	100100	125430875	4755	4755	4755	4755	100
598	20241011	100000	124955375	4755	4755	4755	4755	585
599	20241011	095900	122173700	4755	4750	4755	4750	2100
600	20241011	095800	112198200	4750	4750	4750	4750	0
601	20241011	095700	112198200	4750	4750	4750	4750	100
602	20241011	095600	111723200	4750	4750	4750	4750	0
603	20241011	095500	111723200	4750	4750	4750	4750	0
604	20241011	095400	111723200	4750	4755	4755	4750	4
605	20241011	095300	111704190	4730	4725	4730	4725	632
606	20241011	095200	108714900	4725	4725	4725	4725	0
607	20241011	095100	108714900	4725	4725	4725	4725	0
608	20241011	095000	108714900	4725	4725	4725	4725	0
609	20241011	094900	108714900	4725	4725	4725	4725	0
610	20241011	094800	108714900	4725	4725	4725	4725	36
611	20241011	094700	108544800	4725	4715	4725	4715	1135
612	20241011	094600	103186115	4715	4715	4715	4715	0
613	20241011	094500	103186115	4715	4720	4720	4715	4
614	20241011	094400	103167245	4725	4725	4725	4725	5
615	20241011	094300	103143620	4725	4725	4725	4725	1
616	20241011	094200	103138895	4725	4725	4725	4725	1
617	20241011	094100	103134170	4700	4700	4700	4700	5
618	20241011	094000	103110670	4700	4700	4700	4700	31
619	20241011	093900	102964970	4725	4725	4725	4725	0
620	20241011	093800	102964970	4725	4725	4725	4725	0
621	20241011	093700	102964970	4725	4725	4725	4725	0
622	20241011	093600	102964970	4725	4725	4725	4725	0
623	20241011	093500	102964970	4725	4725	4725	4725	0
624	20241011	093400	102964970	4725	4725	4725	4725	0
625	20241011	093300	102964970	4725	4725	4725	4725	0
626	20241011	093200	102964970	4725	4725	4725	4725	0
627	20241011	093100	102964970	4725	4725	4725	4725	0
628	20241011	093000	102964970	4725	4725	4725	4725	0
629	20241011	092900	102964970	4725	4725	4725	4725	0
630	20241011	092800	102964970	4725	4725	4725	4725	0
631	20241011	092700	102964970	4725	4700	4725	4700	264
632	20241011	092600	101724145	4725	4725	4725	4725	0
633	20241011	092500	101724145	4725	4725	4725	4700	3502
634	20241011	092400	85262195	4705	4705	4705	4705	586
635	20241011	092300	82505065	4705	4705	4705	4705	2
636	20241011	092200	82495655	4725	4725	4725	4725	0
637	20241011	092100	82495655	4725	4725	4725	4725	1
638	20241011	092000	82490930	4700	4700	4700	4700	265
639	20241011	091900	81245430	4725	4725	4725	4725	10
640	20241011	091800	81198180	4725	4725	4725	4725	17
641	20241011	091700	81117855	4730	4730	4730	4730	9
642	20241011	091600	81075285	4730	4720	4730	4720	79
643	20241011	091500	80702395	4700	4725	4725	4700	5191
644	20241011	091400	56233015	4755	4755	4755	4755	0
645	20241011	091300	56233015	4755	4755	4755	4755	0
646	20241011	091200	56233015	4755	4755	4755	4755	0
647	20241011	091100	56233015	4755	4755	4755	4755	0
648	20241011	091000	56233015	4755	4755	4755	4725	1003
649	20241011	090900	51493750	4725	4755	4755	4725	2729
650	20241011	090800	38578355	4755	4755	4755	4755	0
651	20241011	090700	38578355	4755	4755	4755	4755	371
652	20241011	090600	36814250	4745	4735	4745	4725	1201
653	20241011	090500	31123525	4735	4735	4735	4735	0
654	20241011	090400	31123525	4735	4720	4735	4720	198
655	20241011	090300	30186435	4720	4735	4735	4720	236
656	20241011	090200	29070925	4745	4745	4745	4745	1
657	20241011	090100	29066180	4735	4820	4820	4735	4917
658	20241011	090000	5716100	4765	4835	4835	4755	1188