KissMeData/104620/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201400	135461865	4950	4950	4950	4950	432
3	20241011	201300	135461865	4950	4950	4950	4950	0
4	20241011	201200	135461865	4950	4950	4950	4950	0
5	20241011	201100	135461865	4950	4950	4950	4950	0
6	20241011	201000	135461865	4950	4950	4950	4950	0
7	20241011	200900	135461865	4950	4950	4950	4950	0
8	20241011	200800	135461865	4950	4950	4950	4950	0
9	20241011	200700	135461865	4950	4950	4950	4950	0
10	20241011	200600	135461865	4950	4950	4950	4950	0
11	20241011	200500	135461865	4950	4950	4950	4950	0
12	20241011	200400	135461865	4950	4950	4950	4950	0
13	20241011	200300	135461865	4950	4950	4950	4950	0
14	20241011	200200	135461865	4950	4950	4950	4950	0
15	20241011	200100	135461865	4950	4950	4950	4950	0
16	20241011	200000	135461865	4950	4950	4950	4950	0
17	20241011	195900	135461865	4950	4950	4950	4950	0
18	20241011	195800	135461865	4950	4950	4950	4950	0
19	20241011	195700	135461865	4950	4950	4950	4950	0
20	20241011	195600	135461865	4950	4950	4950	4950	0
21	20241011	195500	135461865	4950	4950	4950	4950	0
22	20241011	195400	135461865	4950	4950	4950	4950	0
23	20241011	195300	135461865	4950	4950	4950	4950	0
24	20241011	195200	135461865	4950	4950	4950	4950	0
25	20241011	195100	135461865	4950	4950	4950	4950	0
26	20241011	195000	135461865	4950	4950	4950	4950	0
27	20241011	194900	135461865	4950	4950	4950	4950	0
28	20241011	194800	135461865	4950	4950	4950	4950	0
29	20241011	194700	135461865	4950	4950	4950	4950	0
30	20241011	194600	135461865	4950	4950	4950	4950	0
31	20241011	194500	135461865	4950	4950	4950	4950	0
32	20241011	194400	135461865	4950	4950	4950	4950	432
33	20241011	194300	135461865	4950	4950	4950	4950	0
34	20241011	194200	135461865	4950	4950	4950	4950	0
35	20241011	194100	135461865	4950	4950	4950	4950	0
36	20241011	194000	135461865	4950	4950	4950	4950	0
37	20241011	193900	135461865	4950	4950	4950	4950	0
38	20241011	193800	135461865	4950	4950	4950	4950	0
39	20241011	193700	135461865	4950	4950	4950	4950	0
40	20241011	193600	135461865	4950	4950	4950	4950	0
41	20241011	193500	135461865	4950	4950	4950	4950	0
42	20241011	193400	135461865	4950	4950	4950	4950	0
43	20241011	193300	135461865	4950	4950	4950	4950	0
44	20241011	193200	135461865	4950	4950	4950	4950	0
45	20241011	193100	135461865	4950	4950	4950	4950	0
46	20241011	193000	135461865	4950	4950	4950	4950	0
47	20241011	192900	135461865	4950	4950	4950	4950	0
48	20241011	192800	135461865	4950	4950	4950	4950	0
49	20241011	192700	135461865	4950	4950	4950	4950	0
50	20241011	192600	135461865	4950	4950	4950	4950	0
51	20241011	192500	135461865	4950	4950	4950	4950	0
52	20241011	192400	135461865	4950	4950	4950	4950	0
53	20241011	192300	135461865	4950	4950	4950	4950	0
54	20241011	192200	135461865	4950	4950	4950	4950	0
55	20241011	192100	135461865	4950	4950	4950	4950	0
56	20241011	192000	135461865	4950	4950	4950	4950	0
57	20241011	191900	135461865	4950	4950	4950	4950	0
58	20241011	191800	135461865	4950	4950	4950	4950	0
59	20241011	191700	135461865	4950	4950	4950	4950	0
60	20241011	191600	135461865	4950	4950	4950	4950	0
61	20241011	191500	135461865	4950	4950	4950	4950	0
62	20241011	191400	135461865	4950	4950	4950	4950	432
63	20241011	191300	135461865	4950	4950	4950	4950	0
64	20241011	191200	135461865	4950	4950	4950	4950	0
65	20241011	191100	135461865	4950	4950	4950	4950	0
66	20241011	191000	135461865	4950	4950	4950	4950	0
67	20241011	190900	135461865	4950	4950	4950	4950	0
68	20241011	190800	135461865	4950	4950	4950	4950	0
69	20241011	190700	135461865	4950	4950	4950	4950	0
70	20241011	190600	135461865	4950	4950	4950	4950	0
71	20241011	190500	135461865	4950	4950	4950	4950	0
72	20241011	190400	135461865	4950	4950	4950	4950	0
73	20241011	190300	135461865	4950	4950	4950	4950	0
74	20241011	190200	135461865	4950	4950	4950	4950	0
75	20241011	190100	135461865	4950	4950	4950	4950	0
76	20241011	190000	135461865	4950	4950	4950	4950	0
77	20241011	185900	135461865	4950	4950	4950	4950	0
78	20241011	185800	135461865	4950	4950	4950	4950	0
79	20241011	185700	135461865	4950	4950	4950	4950	0
80	20241011	185600	135461865	4950	4950	4950	4950	0
81	20241011	185500	135461865	4950	4950	4950	4950	0
82	20241011	185400	135461865	4950	4950	4950	4950	0
83	20241011	185300	135461865	4950	4950	4950	4950	0
84	20241011	185200	135461865	4950	4950	4950	4950	0
85	20241011	185100	135461865	4950	4950	4950	4950	0
86	20241011	185000	135461865	4950	4950	4950	4950	0
87	20241011	184900	135461865	4950	4950	4950	4950	0
88	20241011	184800	135461865	4950	4950	4950	4950	0
89	20241011	184700	135461865	4950	4950	4950	4950	0
90	20241011	184600	135461865	4950	4950	4950	4950	0
91	20241011	184500	135461865	4950	4950	4950	4950	0
92	20241011	184400	135461865	4950	4950	4950	4950	432
93	20241011	184300	135461865	4950	4950	4950	4950	0
94	20241011	184200	135461865	4950	4950	4950	4950	0
95	20241011	184100	135461865	4950	4950	4950	4950	0
96	20241011	184000	135461865	4950	4950	4950	4950	0
97	20241011	183900	135461865	4950	4950	4950	4950	0
98	20241011	183800	135461865	4950	4950	4950	4950	0
99	20241011	183700	135461865	4950	4950	4950	4950	0
100	20241011	183600	135461865	4950	4950	4950	4950	0
101	20241011	183500	135461865	4950	4950	4950	4950	0
102	20241011	183400	135461865	4950	4950	4950	4950	0
103	20241011	183300	135461865	4950	4950	4950	4950	0
104	20241011	183200	135461865	4950	4950	4950	4950	0
105	20241011	183100	135461865	4950	4950	4950	4950	0
106	20241011	183000	135461865	4950	4950	4950	4950	0
107	20241011	182900	135461865	4950	4950	4950	4950	0
108	20241011	182800	135461865	4950	4950	4950	4950	0
109	20241011	182700	135461865	4950	4950	4950	4950	0
110	20241011	182600	135461865	4950	4950	4950	4950	0
111	20241011	182500	135461865	4950	4950	4950	4950	0
112	20241011	182400	135461865	4950	4950	4950	4950	0
113	20241011	182300	135461865	4950	4950	4950	4950	0
114	20241011	182200	135461865	4950	4950	4950	4950	0
115	20241011	182100	135461865	4950	4950	4950	4950	0
116	20241011	182000	135461865	4950	4950	4950	4950	0
117	20241011	181900	135461865	4950	4950	4950	4950	0
118	20241011	181800	135461865	4950	4950	4950	4950	0
119	20241011	181700	135461865	4950	4950	4950	4950	0
120	20241011	181600	135461865	4950	4950	4950	4950	0
121	20241011	181500	135461865	4950	4950	4950	4950	0
122	20241011	181400	135461865	4950	4950	4950	4950	432
123	20241011	181300	135461865	4950	4950	4950	4950	0
124	20241011	181200	135461865	4950	4950	4950	4950	0
125	20241011	181100	135461865	4950	4950	4950	4950	0
126	20241011	181000	135461865	4950	4950	4950	4950	0
127	20241011	180900	135461865	4950	4950	4950	4950	0
128	20241011	180800	135461865	4950	4950	4950	4950	0
129	20241011	180700	135461865	4950	4950	4950	4950	0
130	20241011	180600	135461865	4950	4950	4950	4950	0
131	20241011	180500	135461865	4950	4950	4950	4950	0
132	20241011	180400	135461865	4950	4950	4950	4950	0
133	20241011	180300	135461865	4950	4950	4950	4950	0
134	20241011	180200	135461865	4950	4950	4950	4950	0
135	20241011	180100	135461865	4950	4950	4950	4950	0
136	20241011	180000	135461865	4950	4950	4950	4950	0
137	20241011	175900	135461865	4950	4950	4950	4950	0
138	20241011	175800	135461865	4950	4950	4950	4950	0
139	20241011	175700	135461865	4950	4950	4950	4950	0
140	20241011	175600	135461865	4950	4950	4950	4950	0
141	20241011	175500	135461865	4950	4950	4950	4950	0
142	20241011	175400	135461865	4950	4950	4950	4950	0
143	20241011	175300	135461865	4950	4950	4950	4950	0
144	20241011	175200	135461865	4950	4950	4950	4950	0
145	20241011	175100	135461865	4950	4950	4950	4950	0
146	20241011	175000	135461865	4950	4950	4950	4950	0
147	20241011	174900	135461865	4950	4950	4950	4950	0
148	20241011	174800	135461865	4950	4950	4950	4950	0
149	20241011	174700	135461865	4950	4950	4950	4950	0
150	20241011	174600	135461865	4950	4950	4950	4950	0
151	20241011	174500	135461865	4950	4950	4950	4950	0
152	20241011	174400	135461865	4950	4950	4950	4950	432
153	20241011	174300	135461865	4950	4950	4950	4950	0
154	20241011	174200	135461865	4950	4950	4950	4950	0
155	20241011	174100	135461865	4950	4950	4950	4950	0
156	20241011	174000	135461865	4950	4950	4950	4950	0
157	20241011	173900	135461865	4950	4950	4950	4950	0
158	20241011	173800	135461865	4950	4950	4950	4950	0
159	20241011	173700	135461865	4950	4950	4950	4950	0
160	20241011	173600	135461865	4950	4950	4950	4950	0
161	20241011	173500	135461865	4950	4950	4950	4950	0
162	20241011	173400	135461865	4950	4950	4950	4950	0
163	20241011	173300	135461865	4950	4950	4950	4950	0
164	20241011	173200	135461865	4950	4950	4950	4950	0
165	20241011	173100	135461865	4950	4950	4950	4950	0
166	20241011	173000	135461865	4950	4950	4950	4950	0
167	20241011	172900	135461865	4950	4950	4950	4950	0
168	20241011	172800	135461865	4950	4950	4950	4950	0
169	20241011	172700	135461865	4950	4950	4950	4950	0
170	20241011	172600	135461865	4950	4950	4950	4950	0
171	20241011	172500	135461865	4950	4950	4950	4950	0
172	20241011	172400	135461865	4950	4950	4950	4950	0
173	20241011	172300	135461865	4950	4950	4950	4950	0
174	20241011	172200	135461865	4950	4950	4950	4950	0
175	20241011	172100	135461865	4950	4950	4950	4950	0
176	20241011	172000	135461865	4950	4950	4950	4950	0
177	20241011	171900	135461865	4950	4950	4950	4950	0
178	20241011	171800	135461865	4950	4950	4950	4950	0
179	20241011	171700	135461865	4950	4950	4950	4950	0
180	20241011	171600	135461865	4950	4950	4950	4950	0
181	20241011	171500	135461865	4950	4950	4950	4950	0
182	20241011	171400	135461865	4950	4950	4950	4950	432
183	20241011	171300	135461865	4950	4950	4950	4950	0
184	20241011	171200	135461865	4950	4950	4950	4950	0
185	20241011	171100	135461865	4950	4950	4950	4950	0
186	20241011	171000	135461865	4950	4950	4950	4950	0
187	20241011	170900	135461865	4950	4950	4950	4950	0
188	20241011	170800	135461865	4950	4950	4950	4950	0
189	20241011	170700	135461865	4950	4950	4950	4950	0
190	20241011	170600	135461865	4950	4950	4950	4950	0
191	20241011	170500	135461865	4950	4950	4950	4950	0
192	20241011	170400	135461865	4950	4950	4950	4950	0
193	20241011	170300	135461865	4950	4950	4950	4950	0
194	20241011	170200	135461865	4950	4950	4950	4950	0
195	20241011	170100	135461865	4950	4950	4950	4950	0
196	20241011	170000	135461865	4950	4950	4950	4950	0
197	20241011	165900	135461865	4950	4950	4950	4950	0
198	20241011	165800	135461865	4950	4950	4950	4950	0
199	20241011	165700	135461865	4950	4950	4950	4950	0
200	20241011	165600	135461865	4950	4950	4950	4950	0
201	20241011	165500	135461865	4950	4950	4950	4950	0
202	20241011	165400	135461865	4950	4950	4950	4950	0
203	20241011	165300	135461865	4950	4950	4950	4950	0
204	20241011	165200	135461865	4950	4950	4950	4950	0
205	20241011	165100	135461865	4950	4950	4950	4950	0
206	20241011	165000	135461865	4950	4950	4950	4950	0
207	20241011	164900	135461865	4950	4950	4950	4950	0
208	20241011	164800	135461865	4950	4950	4950	4950	0
209	20241011	164700	135461865	4950	4950	4950	4950	0
210	20241011	164600	135461865	4950	4950	4950	4950	0
211	20241011	164500	135461865	4950	4950	4950	4950	0
212	20241011	164400	135461865	4950	4950	4950	4950	432
213	20241011	164300	135461865	4950	4950	4950	4950	0
214	20241011	164200	135461865	4950	4950	4950	4950	0
215	20241011	164100	135461865	4950	4950	4950	4950	0
216	20241011	164000	135461865	4950	4950	4950	4950	0
217	20241011	163900	135461865	4950	4950	4950	4950	0
218	20241011	163800	135461865	4950	4950	4950	4950	0
219	20241011	163700	135461865	4950	4950	4950	4950	0
220	20241011	163600	135461865	4950	4950	4950	4950	0
221	20241011	163500	135461865	4950	4950	4950	4950	0
222	20241011	163400	135461865	4950	4950	4950	4950	0
223	20241011	163300	135461865	4950	4950	4950	4950	0
224	20241011	163200	135461865	4950	4950	4950	4950	0
225	20241011	163100	135461865	4950	4950	4950	4950	0
226	20241011	163000	135461865	4950	4950	4950	4950	0
227	20241011	162900	135461865	4950	4950	4950	4950	0
228	20241011	162800	135461865	4950	4950	4950	4950	0
229	20241011	162700	135461865	4950	4950	4950	4950	0
230	20241011	162600	135461865	4950	4950	4950	4950	0
231	20241011	162500	135461865	4950	4950	4950	4950	0
232	20241011	162400	135461865	4950	4950	4950	4950	0
233	20241011	162300	135461865	4950	4950	4950	4950	0
234	20241011	162200	135461865	4950	4950	4950	4950	0
235	20241011	162100	135461865	4950	4950	4950	4950	0
236	20241011	162000	135461865	4950	4950	4950	4950	0
237	20241011	161900	135461865	4950	4950	4950	4950	0
238	20241011	161800	135461865	4950	4950	4950	4950	0
239	20241011	161700	135461865	4950	4950	4950	4950	0
240	20241011	161600	135461865	4950	4950	4950	4950	0
241	20241011	161500	135461865	4950	4950	4950	4950	0
242	20241011	161400	135461865	4950	4950	4950	4950	432
243	20241011	161300	135461865	4950	4950	4950	4950	0
244	20241011	161200	135461865	4950	4950	4950	4950	0
245	20241011	161100	135461865	4950	4950	4950	4950	0
246	20241011	161000	135461865	4950	4950	4950	4950	0
247	20241011	160900	135461865	4950	4950	4950	4950	0
248	20241011	160800	135461865	4950	4950	4950	4950	0
249	20241011	160700	135461865	4950	4950	4950	4950	0
250	20241011	160600	135461865	4950	4950	4950	4950	0
251	20241011	160500	135461865	4950	4950	4950	4950	0
252	20241011	160400	135461865	4950	4950	4950	4950	0
253	20241011	160300	135461865	4950	4950	4950	4950	0
254	20241011	160200	135461865	4950	4950	4950	4950	0
255	20241011	160100	135461865	4950	4950	4950	4950	0
256	20241011	160000	135461865	4950	4950	4950	4950	0
257	20241011	155900	135461865	4950	4950	4950	4950	0
258	20241011	155800	135461865	4950	4950	4950	4950	0
259	20241011	155700	135461865	4950	4950	4950	4950	0
260	20241011	155600	135461865	4950	4950	4950	4950	0
261	20241011	155500	135461865	4950	4950	4950	4950	0
262	20241011	155400	135461865	4950	4950	4950	4950	0
263	20241011	155300	135461865	4950	4950	4950	4950	0
264	20241011	155200	135461865	4950	4950	4950	4950	0
265	20241011	155100	135461865	4950	4950	4950	4950	0
266	20241011	155000	135461865	4950	4950	4950	4950	0
267	20241011	154900	135461865	4950	4950	4950	4950	0
268	20241011	154800	135461865	4950	4950	4950	4950	0
269	20241011	154700	135461865	4950	4950	4950	4950	0
270	20241011	154600	135461865	4950	4950	4950	4950	0
271	20241011	154500	135461865	4950	4950	4950	4950	0
272	20241011	154400	135461865	4950	4950	4950	4950	432
273	20241011	154300	135461865	4950	4950	4950	4950	0
274	20241011	154200	135461865	4950	4950	4950	4950	0
275	20241011	154100	135461865	4950	4950	4950	4950	0
276	20241011	154000	135461865	4950	4950	4950	4950	0
277	20241011	153900	135461865	4950	4950	4950	4950	0
278	20241011	153800	135461865	4950	4950	4950	4950	0
279	20241011	153700	135461865	4950	4950	4950	4950	0
280	20241011	153600	135461865	4950	4950	4950	4950	0
281	20241011	153500	135461865	4950	4950	4950	4950	0
282	20241011	153400	135461865	4950	4950	4950	4950	0
283	20241011	153300	135461865	4950	4950	4950	4950	0
284	20241011	153200	135461865	4950	4950	4950	4950	0
285	20241011	153100	135461865	4950	4950	4950	4950	0
286	20241011	153000	135461865	4950	4950	4950	4950	432
287	20241011	152900	133323465	4950	4950	4950	4950	0
288	20241011	152800	133323465	4950	4950	4950	4950	0
289	20241011	152700	133323465	4950	4950	4950	4950	0
290	20241011	152600	133323465	4950	4950	4950	4950	0
291	20241011	152500	133323465	4950	4950	4950	4950	0
292	20241011	152400	133323465	4950	4950	4950	4950	0
293	20241011	152300	133323465	4950	4950	4950	4950	0
294	20241011	152200	133323465	4950	4950	4950	4950	0
295	20241011	152100	133323465	4950	4950	4950	4950	0
296	20241011	152000	133323465	4950	4950	4950	4950	0
297	20241011	151900	133323465	4950	4950	4950	4950	24
298	20241011	151800	133204665	4955	4955	4955	4955	0
299	20241011	151700	133204665	4955	4955	4955	4955	20
300	20241011	151600	133105565	4955	4955	4955	4950	564
301	20241011	151500	130313750	4955	4955	4955	4955	25
302	20241011	151400	130189875	4955	4955	4955	4955	12
303	20241011	151300	130130415	4950	4950	4950	4950	1
304	20241011	151200	130125465	4955	4955	4955	4955	20
305	20241011	151100	130026365	4955	4955	4955	4955	102
306	20241011	151000	129520955	4950	4950	4950	4950	0
307	20241011	150900	129520955	4950	4955	4955	4950	14
308	20241011	150800	129451590	4955	4955	4955	4955	20
309	20241011	150700	129352490	4955	4955	4955	4955	0
310	20241011	150600	129352490	4955	4955	4955	4955	0
311	20241011	150500	129352490	4955	4955	4955	4955	0
312	20241011	150400	129352490	4955	4955	4955	4955	10
313	20241011	150300	129302940	4955	4955	4955	4955	30
314	20241011	150200	129154290	4950	4950	4950	4950	937
315	20241011	150100	124516140	4950	4950	4950	4950	0
316	20241011	150000	124516140	4950	4950	4950	4950	0
317	20241011	145900	124516140	4950	4950	4950	4950	0
318	20241011	145800	124516140	4950	4950	4950	4950	1000
319	20241011	145700	119566140	4955	4955	4955	4955	0
320	20241011	145600	119566140	4955	4955	4955	4955	23
321	20241011	145500	119452175	4955	4955	4955	4955	7
322	20241011	145400	119417490	4955	4955	4955	4955	10
323	20241011	145300	119367940	4955	4950	4955	4950	176
324	20241011	145200	118496440	4955	4955	4955	4955	0
325	20241011	145100	118496440	4955	4955	4955	4955	50
326	20241011	145000	118248690	4950	4960	4960	4950	1104
327	20241011	144900	112782690	4955	4955	4955	4955	13
328	20241011	144800	112718275	4955	4955	4955	4955	0
329	20241011	144700	112718275	4955	4960	4960	4955	3
330	20241011	144600	112703405	4955	4955	4955	4955	12
331	20241011	144500	112643945	4955	4955	4955	4955	97
332	20241011	144400	112163310	4960	4960	4960	4960	0
333	20241011	144300	112163310	4960	4960	4960	4960	4
334	20241011	144200	112143470	4955	4955	4960	4955	15
335	20241011	144100	112069140	4960	4960	4960	4960	0
336	20241011	144000	112069140	4960	4960	4960	4960	1
337	20241011	143900	112064180	4960	4960	4960	4960	10
338	20241011	143800	112014580	4960	4960	4960	4960	2
339	20241011	143700	112004660	4965	4960	4965	4955	3832
340	20241011	143600	93000965	4965	4965	4965	4965	11
341	20241011	143500	92946350	4965	4965	4965	4965	1
342	20241011	143400	92941385	4960	4960	4960	4960	15
343	20241011	143300	92866985	4965	4965	4965	4965	4
344	20241011	143200	92847125	4965	4965	4965	4965	3
345	20241011	143100	92832230	4960	4965	4965	4960	17
346	20241011	143000	92747900	4965	4965	4965	4965	6
347	20241011	142900	92718110	4965	4960	4965	4960	31
348	20241011	142800	92564345	4960	4965	4965	4960	18
349	20241011	142700	92475040	4965	4965	4965	4960	6
350	20241011	142600	92445260	4960	4960	4960	4960	0
351	20241011	142500	92445260	4960	4960	4960	4960	13
352	20241011	142400	92380780	4960	4965	4965	4960	5
353	20241011	142300	92355965	4965	4965	4965	4965	135
354	20241011	142200	91685690	4965	4965	4965	4965	0
355	20241011	142100	91685690	4965	4965	4965	4965	0
356	20241011	142000	91685690	4965	4965	4965	4965	2
357	20241011	141900	91675760	4965	4970	4970	4965	507
358	20241011	141800	89158495	4970	4970	4970	4970	0
359	20241011	141700	89158495	4970	4970	4970	4970	50
360	20241011	141600	88909995	4970	4970	4970	4970	7
361	20241011	141500	88875205	4970	4965	4970	4965	2
362	20241011	141400	88865270	4965	4965	4965	4965	0
363	20241011	141300	88865270	4965	4965	4965	4965	20
364	20241011	141200	88765970	4965	4965	4965	4965	300
365	20241011	141100	87276470	4970	4970	4970	4970	0
366	20241011	141000	87276470	4970	4970	4970	4970	0
367	20241011	140900	87276470	4970	4970	4970	4970	0
368	20241011	140800	87276470	4970	4970	4970	4970	0
369	20241011	140700	87276470	4970	4970	4970	4970	3
370	20241011	140600	87261560	4970	4970	4970	4970	0
371	20241011	140500	87261560	4970	4970	4970	4970	0
372	20241011	140400	87261560	4970	4970	4970	4970	0
373	20241011	140300	87261560	4970	4970	4970	4970	0
374	20241011	140200	87261560	4970	4970	4970	4970	0
375	20241011	140100	87261560	4970	4970	4970	4970	0
376	20241011	140000	87261560	4970	4970	4970	4970	20
377	20241011	135900	87162160	4975	4975	4975	4975	2
378	20241011	135800	87152210	4975	4975	4975	4975	51
379	20241011	135700	86898485	4965	4970	4970	4965	570
380	20241011	135600	84068420	4970	4970	4970	4970	0
381	20241011	135500	84068420	4970	4970	4970	4970	117
382	20241011	135400	83486930	4970	4970	4970	4970	280
383	20241011	135300	82095330	4975	4975	4975	4975	0
384	20241011	135200	82095330	4975	4975	4975	4975	0
385	20241011	135100	82095330	4975	4975	4975	4975	3
386	20241011	135000	82080405	4970	4970	4970	4970	104
387	20241011	134900	81563525	4970	4970	4970	4970	2
388	20241011	134800	81553585	4970	4970	4970	4970	0
389	20241011	134700	81553585	4970	4970	4970	4970	2
390	20241011	134600	81543645	4970	4970	4970	4970	0
391	20241011	134500	81543645	4970	4970	4970	4970	3
392	20241011	134400	81528735	4970	4970	4970	4970	0
393	20241011	134300	81528735	4970	4970	4970	4970	996
394	20241011	134200	76578615	4975	4975	4975	4975	0
395	20241011	134100	76578615	4975	4975	4975	4975	0
396	20241011	134000	76578615	4975	4970	4975	4970	337
397	20241011	133900	74903715	4970	4970	4970	4970	0
398	20241011	133800	74903715	4970	4970	4970	4970	0
399	20241011	133700	74903715	4970	4970	4970	4970	0
400	20241011	133600	74903715	4970	4970	4970	4970	1
401	20241011	133500	74898745	4970	4970	4970	4970	0
402	20241011	133400	74898745	4970	4970	4970	4970	0
403	20241011	133300	74898745	4970	4970	4970	4970	0
404	20241011	133200	74898745	4970	4970	4970	4970	68
405	20241011	133100	74560785	4970	4965	4970	4965	32
406	20241011	133000	74401755	4965	4965	4965	4965	0
407	20241011	132900	74401755	4965	4965	4965	4965	13
408	20241011	132800	74337210	4965	4965	4965	4965	0
409	20241011	132700	74337210	4965	4965	4965	4965	0
410	20241011	132600	74337210	4965	4965	4965	4965	0
411	20241011	132500	74337210	4965	4965	4965	4965	13
412	20241011	132400	74272665	4970	4970	4970	4970	2
413	20241011	132300	74262725	4965	4965	4965	4965	0
414	20241011	132200	74262725	4965	4965	4965	4965	1
415	20241011	132100	74257760	4965	4965	4965	4965	2
416	20241011	132000	74247830	4965	4965	4965	4965	12
417	20241011	131900	74188250	4965	4965	4965	4965	0
418	20241011	131800	74188250	4965	4965	4965	4965	0
419	20241011	131700	74188250	4965	4965	4965	4965	23
420	20241011	131600	74074055	4965	4965	4965	4965	0
421	20241011	131500	74074055	4965	4965	4965	4965	0
422	20241011	131400	74074055	4965	4965	4965	4965	131
423	20241011	131300	73423640	4970	4975	4975	4970	962
424	20241011	131200	68641135	4975	4975	4975	4975	0
425	20241011	131100	68641135	4975	4975	4975	4975	0
426	20241011	131000	68641135	4975	4975	4975	4975	2
427	20241011	130900	68631185	4975	4975	4975	4975	357
428	20241011	130800	66855110	4980	4980	4980	4980	0
429	20241011	130700	66855110	4980	4980	4980	4980	0
430	20241011	130600	66855110	4980	4980	4980	4980	0
431	20241011	130500	66855110	4980	4980	4980	4980	0
432	20241011	130400	66855110	4980	4980	4980	4980	138
433	20241011	130300	66167870	4980	4980	4980	4980	0
434	20241011	130200	66167870	4980	4980	4980	4980	13
435	20241011	130100	66103130	4980	4980	4980	4980	0
436	20241011	130000	66103130	4980	4980	4980	4980	0
437	20241011	125900	66103130	4980	4980	4980	4980	2
438	20241011	125800	66093170	4980	4980	4980	4980	0
439	20241011	125700	66093170	4980	4980	4980	4980	11
440	20241011	125600	66038390	4980	4980	4980	4980	0
441	20241011	125500	66038390	4980	4980	4980	4980	0
442	20241011	125400	66038390	4980	4980	4980	4980	50
443	20241011	125300	65789390	4980	4980	4980	4980	13
444	20241011	125200	65724650	4980	4980	4980	4980	0
445	20241011	125100	65724650	4980	4980	4980	4980	0
446	20241011	125000	65724650	4980	4980	4980	4980	0
447	20241011	124900	65724650	4980	4980	4980	4980	12
448	20241011	124800	65664890	4980	4980	4980	4980	0
449	20241011	124700	65664890	4980	4980	4980	4980	0
450	20241011	124600	65664890	4980	4980	4980	4980	0
451	20241011	124500	65664890	4980	4980	4980	4980	0
452	20241011	124400	65664890	4980	4980	4980	4980	0
453	20241011	124300	65664890	4980	4980	4980	4980	0
454	20241011	124200	65664890	4980	4975	4980	4975	188
455	20241011	124100	64728775	4975	4975	4975	4975	0
456	20241011	124000	64728775	4975	4975	4975	4975	2
457	20241011	123900	64718825	4975	4975	4975	4975	0
458	20241011	123800	64718825	4975	4975	4975	4975	13
459	20241011	123700	64654150	4975	4975	4975	4975	0
460	20241011	123600	64654150	4975	4975	4975	4975	0
461	20241011	123500	64654150	4975	4980	4980	4975	6
462	20241011	123400	64624280	4980	4980	4980	4980	1
463	20241011	123300	64619300	4980	4975	4980	4975	14
464	20241011	123200	64549645	4975	4975	4975	4975	0
465	20241011	123100	64549645	4975	4975	4975	4975	0
466	20241011	123000	64549645	4975	4975	4975	4975	2
467	20241011	122900	64539695	4975	4975	4975	4975	13
468	20241011	122800	64475020	4980	4980	4980	4980	1
469	20241011	122700	64470040	4975	4975	4975	4975	0
470	20241011	122600	64470040	4975	4975	4975	4975	20
471	20241011	122500	64370540	4975	4975	4975	4975	0
472	20241011	122400	64370540	4975	4975	4975	4975	0
473	20241011	122300	64370540	4975	4975	4975	4975	0
474	20241011	122200	64370540	4975	4975	4975	4975	0
475	20241011	122100	64370540	4975	4975	4975	4975	0
476	20241011	122000	64370540	4975	4975	4975	4975	144
477	20241011	121900	63654140	4975	4980	4980	4975	3341
478	20241011	121800	47032565	4980	4980	4980	4980	244
479	20241011	121700	45817445	4980	4980	4985	4980	279
480	20241011	121600	44428020	4985	4985	4985	4985	1
481	20241011	121500	44423035	4980	4980	4980	4980	3
482	20241011	121400	44408095	4980	4980	4980	4980	0
483	20241011	121300	44408095	4980	4980	4980	4980	175
484	20241011	121200	43536595	4980	4985	4985	4980	730
485	20241011	121100	39899150	4985	4985	4985	4985	10
486	20241011	121000	39849300	4990	4990	4990	4990	4
487	20241011	120900	39829340	4985	4985	4985	4985	0
488	20241011	120800	39829340	4985	4985	4985	4985	9
489	20241011	120700	39784475	4985	4985	4985	4985	0
490	20241011	120600	39784475	4985	4985	4985	4985	2
491	20241011	120500	39774505	4990	4985	4990	4985	79
492	20241011	120400	39380340	4985	4985	4985	4985	0
493	20241011	120300	39380340	4985	4985	4985	4985	0
494	20241011	120200	39380340	4985	4985	4985	4985	0
495	20241011	120100	39380340	4985	4985	4985	4985	9
496	20241011	120000	39335475	4985	4985	4985	4985	2
497	20241011	115900	39325505	4985	4985	4985	4985	0
498	20241011	115800	39325505	4985	4985	4985	4985	10
499	20241011	115700	39275655	4985	4985	4985	4985	0
500	20241011	115600	39275655	4985	4985	4985	4985	2
501	20241011	115500	39265685	4985	4985	4985	4985	0
502	20241011	115400	39265685	4985	4985	4985	4985	10
503	20241011	115300	39215835	4985	4985	4985	4985	0
504	20241011	115200	39215835	4985	4985	4985	4985	0
505	20241011	115100	39215835	4985	4985	4985	4985	12
506	20241011	115000	39156015	4990	4990	4990	4990	0
507	20241011	114900	39156015	4990	4990	4990	4990	1
508	20241011	114800	39151025	4990	4985	4990	4985	2
509	20241011	114700	39141050	4985	4985	4985	4985	0
510	20241011	114600	39141050	4985	4985	4985	4985	2
511	20241011	114500	39131080	4990	4990	4990	4990	0
512	20241011	114400	39131080	4990	4990	4990	4990	20
513	20241011	114300	39031280	4985	4985	4985	4985	0
514	20241011	114200	39031280	4985	4985	4985	4985	0
515	20241011	114100	39031280	4985	4985	4985	4985	28
516	20241011	114000	38891700	4980	4980	4980	4980	9
517	20241011	113900	38846880	4985	4985	4985	4985	0
518	20241011	113800	38846880	4985	4985	4985	4985	1
519	20241011	113700	38841895	4980	4980	4980	4980	9
520	20241011	113600	38797075	4980	4980	4980	4980	2
521	20241011	113500	38787115	4985	4985	4985	4985	3
522	20241011	113400	38772160	4980	4980	4980	4980	19
523	20241011	113300	38677540	4980	4980	4980	4980	8
524	20241011	113200	38637700	4985	4985	4985	4985	0
525	20241011	113100	38637700	4985	4985	4985	4985	23
526	20241011	113000	38523045	4985	4985	4985	4985	0
527	20241011	112900	38523045	4985	4985	4985	4985	0
528	20241011	112800	38523045	4985	4990	4990	4985	11
529	20241011	112700	38468205	4985	4985	4985	4985	0
530	20241011	112600	38468205	4985	4985	4985	4985	0
531	20241011	112500	38468205	4985	4985	4985	4985	0
532	20241011	112400	38468205	4985	4985	4985	4985	0
533	20241011	112300	38468205	4985	4985	4985	4985	4
534	20241011	112200	38448265	4985	4985	4985	4985	20
535	20241011	112100	38348565	4985	4980	4985	4980	17
536	20241011	112000	38263875	4985	4985	4985	4985	2
537	20241011	111900	38253905	4985	4985	4985	4985	1
538	20241011	111800	38248920	4980	4980	4980	4980	13
539	20241011	111700	38184180	4980	4980	4980	4980	0
540	20241011	111600	38184180	4980	4980	4980	4980	2
541	20241011	111500	38174220	4980	4980	4980	4980	0
542	20241011	111400	38174220	4980	4985	4985	4980	14
543	20241011	111300	38104495	4980	4980	4980	4980	2
544	20241011	111200	38094535	4980	4980	4980	4980	18
545	20241011	111100	38004895	4980	4980	4980	4980	2
546	20241011	111000	37994935	4990	4990	4990	4990	5
547	20241011	110900	37969985	4980	4980	4980	4980	0
548	20241011	110800	37969985	4980	4980	4980	4980	10
549	20241011	110700	37920185	4980	4980	4980	4980	77
550	20241011	110600	37536725	4980	4980	4980	4980	0
551	20241011	110500	37536725	4980	4980	4980	4980	13
552	20241011	110400	37471985	4980	4980	4980	4980	0
553	20241011	110300	37471985	4980	4980	4980	4980	2
554	20241011	110200	37462025	4980	4980	4980	4980	0
555	20241011	110100	37462025	4980	4980	4980	4980	13
556	20241011	110000	37397285	4980	4980	4980	4980	0
557	20241011	105900	37397285	4980	4980	4980	4980	0
558	20241011	105800	37397285	4980	4980	4980	4980	2
559	20241011	105700	37387325	4990	4990	4990	4980	26
560	20241011	105600	37257715	4990	4990	4990	4990	0
561	20241011	105500	37257715	4990	4990	4990	4990	0
562	20241011	105400	37257715	4990	4980	4990	4980	52
563	20241011	105300	36998255	4990	4980	4990	4980	18
564	20241011	105200	36908565	4980	4980	4980	4980	0
565	20241011	105100	36908565	4980	4980	4980	4980	17
566	20241011	105000	36823905	4980	4980	4980	4980	2
567	20241011	104900	36813945	4980	4985	4985	4980	500
568	20241011	104800	34322280	4985	4985	4985	4985	13
569	20241011	104700	34257475	4985	4985	4985	4985	18
570	20241011	104600	34167745	4985	4985	4985	4985	2
571	20241011	104500	34157775	4985	4985	4985	4985	0
572	20241011	104400	34157775	4985	4985	4985	4980	947
573	20241011	104300	29441015	4985	4985	4985	4985	0
574	20241011	104200	29441015	4985	4985	4985	4985	2
575	20241011	104100	29431045	4990	4990	4990	4990	50
576	20241011	104000	29181545	4990	4990	4990	4990	0
577	20241011	103900	29181545	4990	4990	4990	4990	402
578	20241011	103800	27175565	4985	4985	4985	4985	1
579	20241011	103700	27170580	4985	4985	4985	4985	1
580	20241011	103600	27165595	4985	4985	4985	4985	11
581	20241011	103500	27110760	4980	4980	4980	4980	15
582	20241011	103400	27036060	4985	4985	4985	4985	250
583	20241011	103300	25789810	4980	4980	4980	4980	0
584	20241011	103200	25789810	4980	4990	4990	4980	36
585	20241011	103100	25610495	4990	4990	4990	4990	50
586	20241011	103000	25360995	4990	4990	4990	4990	1
587	20241011	102900	25356005	4990	4990	4990	4990	1
588	20241011	102800	25351015	4980	4980	4980	4980	0
589	20241011	102700	25351015	4980	4980	4980	4980	112
590	20241011	102600	24793255	4980	4980	4980	4980	13
591	20241011	102500	24728515	4980	4980	4980	4980	0
592	20241011	102400	24728515	4980	4980	4980	4980	0
593	20241011	102300	24728515	4980	4985	4985	4980	488
594	20241011	102200	22297970	4985	4985	4985	4985	13
595	20241011	102100	22233165	4985	4985	4985	4985	0
596	20241011	102000	22233165	4985	4985	4985	4985	12
597	20241011	101900	22173345	4985	4985	4985	4985	13
598	20241011	101800	22108540	4985	4985	4985	4985	0
599	20241011	101700	22108540	4985	4985	4985	4985	2
600	20241011	101600	22098570	4985	4985	4985	4985	13
601	20241011	101500	22033765	4985	4985	4985	4985	0
602	20241011	101400	22033765	4985	4985	4985	4985	2
603	20241011	101300	22023795	4985	4985	4985	4985	112
604	20241011	101200	21465475	4985	4990	4990	4985	49
605	20241011	101100	21221030	4990	4990	4990	4990	192
606	20241011	101000	20262950	4985	4985	4985	4985	0
607	20241011	100900	20262950	4985	4985	4985	4985	9
608	20241011	100800	20218085	4985	4985	4985	4985	0
609	20241011	100700	20218085	4985	4980	4985	4980	72
610	20241011	100600	19859520	4980	4975	4980	4975	63
611	20241011	100500	19545845	4980	4980	4980	4980	1
612	20241011	100400	19540865	4980	4980	4980	4980	2
613	20241011	100300	19530905	4980	4980	4980	4980	101
614	20241011	100200	19027925	4975	4975	4975	4975	0
615	20241011	100100	19027925	4975	4970	4975	4970	165
616	20241011	100000	18207695	4975	4975	4975	4975	27
617	20241011	095900	18073370	4970	4980	4980	4970	361
618	20241011	095800	16278150	4980	4980	4980	4980	4
619	20241011	095700	16258230	4980	4980	4980	4980	4
620	20241011	095600	16238310	4980	4980	4980	4980	6
621	20241011	095500	16208430	4980	4980	4980	4980	4
622	20241011	095400	16188510	4980	4980	4980	4980	7
623	20241011	095300	16153650	4980	4980	4980	4980	10
624	20241011	095200	16103850	4980	4980	4980	4980	0
625	20241011	095100	16103850	4980	4980	4980	4980	4
626	20241011	095000	16083930	4980	4985	4985	4970	646
627	20241011	094900	12868890	4980	4980	4980	4980	74
628	20241011	094800	12500370	4980	4990	4990	4980	361
629	20241011	094700	10700915	4990	4990	4990	4985	103
630	20241011	094600	10187000	4995	4995	4995	4995	2
631	20241011	094500	10177010	4995	4990	4995	4990	3
632	20241011	094400	10162035	4995	4995	4995	4990	119
633	20241011	094300	9567715	4995	4995	4995	4995	0
634	20241011	094200	9567715	4995	4995	4995	4990	19
635	20241011	094100	9472870	4995	5000	5000	4990	28
636	20241011	094000	9333135	4995	4995	4995	4995	2
637	20241011	093900	9323145	4990	4990	4990	4990	0
638	20241011	093800	9323145	4990	4995	4995	4990	107
639	20241011	093700	8788775	4995	4995	4995	4995	0
640	20241011	093600	8788775	4995	5000	5000	4995	44
641	20241011	093500	8568990	4995	4995	4995	4995	0
642	20241011	093400	8568990	4995	4995	4995	4995	13
643	20241011	093300	8504055	4995	5000	5000	4995	39
644	20241011	093200	8309065	5000	5000	5000	5000	102
645	20241011	093100	7799065	5010	5010	5010	5010	1
646	20241011	093000	7794055	5010	5010	5010	5010	6
647	20241011	092900	7763995	5010	5010	5010	5010	1
648	20241011	092800	7758985	5010	5010	5010	5010	0
649	20241011	092700	7758985	5010	5010	5010	5010	0
650	20241011	092600	7758985	5010	5010	5010	5010	10
651	20241011	092500	7708885	5000	5000	5000	5000	23
652	20241011	092400	7593885	5000	5000	5000	5000	100
653	20241011	092300	7093885	5000	5000	5000	5000	6
654	20241011	092200	7063885	5000	5000	5000	5000	7
655	20241011	092100	7028885	5000	5000	5000	5000	25
656	20241011	092000	6903885	5000	5000	5000	5000	0
657	20241011	091900	6903885	5000	5000	5000	5000	0
658	20241011	091800	6903885	5000	4995	5000	4995	176
659	20241011	091700	6024760	4980	5000	5000	4980	750
660	20241011	091600	2284570	4995	4995	4995	4995	0
661	20241011	091500	2284570	4995	4995	4995	4995	0
662	20241011	091400	2284570	4995	4995	4995	4995	0
663	20241011	091300	2284570	4995	4995	4995	4995	0
664	20241011	091200	2284570	4995	4995	4995	4995	66
665	20241011	091100	1954900	4995	4995	4995	4995	1
666	20241011	091000	1949905	4995	4995	4995	4995	2
667	20241011	090900	1939915	4995	4995	4995	4995	3
668	20241011	090800	1924930	4995	4995	4995	4995	28
669	20241011	090700	1785070	4980	4980	4980	4980	0
670	20241011	090600	1785070	4980	4980	4980	4980	0
671	20241011	090500	1785070	4980	5010	5010	4980	228
672	20241011	090400	645210	5010	5010	5010	5010	0
673	20241011	090300	645210	5010	5010	5010	5010	10
674	20241011	090200	595110	5010	5010	5010	5010	11
675	20241011	090100	540000	5000	5000	5000	5000	0
676	20241011	090000	540000	5000	5000	5000	5000	108