KissMeData/195500/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203800	322023850	2940	2940	2940	2940	3676
3	20241011	203700	322023850	2940	2940	2940	2940	0
4	20241011	203600	322023850	2940	2940	2940	2940	0
5	20241011	203500	322023850	2940	2940	2940	2940	0
6	20241011	203400	322023850	2940	2940	2940	2940	0
7	20241011	203300	322023850	2940	2940	2940	2940	0
8	20241011	203200	322023850	2940	2940	2940	2940	0
9	20241011	203100	322023850	2940	2940	2940	2940	0
10	20241011	203000	322023850	2940	2940	2940	2940	0
11	20241011	202900	322023850	2940	2940	2940	2940	0
12	20241011	202800	322023850	2940	2940	2940	2940	0
13	20241011	202700	322023850	2940	2940	2940	2940	0
14	20241011	202600	322023850	2940	2940	2940	2940	0
15	20241011	202500	322023850	2940	2940	2940	2940	0
16	20241011	202400	322023850	2940	2940	2940	2940	0
17	20241011	202300	322023850	2940	2940	2940	2940	0
18	20241011	202200	322023850	2940	2940	2940	2940	0
19	20241011	202100	322023850	2940	2940	2940	2940	0
20	20241011	202000	322023850	2940	2940	2940	2940	0
21	20241011	201900	322023850	2940	2940	2940	2940	0
22	20241011	201800	322023850	2940	2940	2940	2940	0
23	20241011	201700	322023850	2940	2940	2940	2940	0
24	20241011	201600	322023850	2940	2940	2940	2940	0
25	20241011	201500	322023850	2940	2940	2940	2940	0
26	20241011	201400	322023850	2940	2940	2940	2940	0
27	20241011	201300	322023850	2940	2940	2940	2940	0
28	20241011	201200	322023850	2940	2940	2940	2940	0
29	20241011	201100	322023850	2940	2940	2940	2940	0
30	20241011	201000	322023850	2940	2940	2940	2940	0
31	20241011	200900	322023850	2940	2940	2940	2940	0
32	20241011	200800	322023850	2940	2940	2940	2940	3676
33	20241011	200700	322023850	2940	2940	2940	2940	0
34	20241011	200600	322023850	2940	2940	2940	2940	0
35	20241011	200500	322023850	2940	2940	2940	2940	0
36	20241011	200400	322023850	2940	2940	2940	2940	0
37	20241011	200300	322023850	2940	2940	2940	2940	0
38	20241011	200200	322023850	2940	2940	2940	2940	0
39	20241011	200100	322023850	2940	2940	2940	2940	0
40	20241011	200000	322023850	2940	2940	2940	2940	0
41	20241011	195900	322023850	2940	2940	2940	2940	0
42	20241011	195800	322023850	2940	2940	2940	2940	0
43	20241011	195700	322023850	2940	2940	2940	2940	0
44	20241011	195600	322023850	2940	2940	2940	2940	0
45	20241011	195500	322023850	2940	2940	2940	2940	0
46	20241011	195400	322023850	2940	2940	2940	2940	0
47	20241011	195300	322023850	2940	2940	2940	2940	0
48	20241011	195200	322023850	2940	2940	2940	2940	0
49	20241011	195100	322023850	2940	2940	2940	2940	0
50	20241011	195000	322023850	2940	2940	2940	2940	0
51	20241011	194900	322023850	2940	2940	2940	2940	0
52	20241011	194800	322023850	2940	2940	2940	2940	0
53	20241011	194700	322023850	2940	2940	2940	2940	0
54	20241011	194600	322023850	2940	2940	2940	2940	0
55	20241011	194500	322023850	2940	2940	2940	2940	0
56	20241011	194400	322023850	2940	2940	2940	2940	0
57	20241011	194300	322023850	2940	2940	2940	2940	0
58	20241011	194200	322023850	2940	2940	2940	2940	0
59	20241011	194100	322023850	2940	2940	2940	2940	0
60	20241011	194000	322023850	2940	2940	2940	2940	0
61	20241011	193900	322023850	2940	2940	2940	2940	0
62	20241011	193800	322023850	2940	2940	2940	2940	3676
63	20241011	193700	322023850	2940	2940	2940	2940	0
64	20241011	193600	322023850	2940	2940	2940	2940	0
65	20241011	193500	322023850	2940	2940	2940	2940	0
66	20241011	193400	322023850	2940	2940	2940	2940	0
67	20241011	193300	322023850	2940	2940	2940	2940	0
68	20241011	193200	322023850	2940	2940	2940	2940	0
69	20241011	193100	322023850	2940	2940	2940	2940	0
70	20241011	193000	322023850	2940	2940	2940	2940	0
71	20241011	192900	322023850	2940	2940	2940	2940	0
72	20241011	192800	322023850	2940	2940	2940	2940	0
73	20241011	192700	322023850	2940	2940	2940	2940	0
74	20241011	192600	322023850	2940	2940	2940	2940	0
75	20241011	192500	322023850	2940	2940	2940	2940	0
76	20241011	192400	322023850	2940	2940	2940	2940	0
77	20241011	192300	322023850	2940	2940	2940	2940	0
78	20241011	192200	322023850	2940	2940	2940	2940	0
79	20241011	192100	322023850	2940	2940	2940	2940	0
80	20241011	192000	322023850	2940	2940	2940	2940	0
81	20241011	191900	322023850	2940	2940	2940	2940	0
82	20241011	191800	322023850	2940	2940	2940	2940	0
83	20241011	191700	322023850	2940	2940	2940	2940	0
84	20241011	191600	322023850	2940	2940	2940	2940	0
85	20241011	191500	322023850	2940	2940	2940	2940	0
86	20241011	191400	322023850	2940	2940	2940	2940	0
87	20241011	191300	322023850	2940	2940	2940	2940	0
88	20241011	191200	322023850	2940	2940	2940	2940	0
89	20241011	191100	322023850	2940	2940	2940	2940	0
90	20241011	191000	322023850	2940	2940	2940	2940	0
91	20241011	190900	322023850	2940	2940	2940	2940	0
92	20241011	190800	322023850	2940	2940	2940	2940	3676
93	20241011	190700	322023850	2940	2940	2940	2940	0
94	20241011	190600	322023850	2940	2940	2940	2940	0
95	20241011	190500	322023850	2940	2940	2940	2940	0
96	20241011	190400	322023850	2940	2940	2940	2940	0
97	20241011	190300	322023850	2940	2940	2940	2940	0
98	20241011	190200	322023850	2940	2940	2940	2940	0
99	20241011	190100	322023850	2940	2940	2940	2940	0
100	20241011	190000	322023850	2940	2940	2940	2940	0
101	20241011	185900	322023850	2940	2940	2940	2940	0
102	20241011	185800	322023850	2940	2940	2940	2940	0
103	20241011	185700	322023850	2940	2940	2940	2940	0
104	20241011	185600	322023850	2940	2940	2940	2940	0
105	20241011	185500	322023850	2940	2940	2940	2940	0
106	20241011	185400	322023850	2940	2940	2940	2940	0
107	20241011	185300	322023850	2940	2940	2940	2940	0
108	20241011	185200	322023850	2940	2940	2940	2940	0
109	20241011	185100	322023850	2940	2940	2940	2940	0
110	20241011	185000	322023850	2940	2940	2940	2940	0
111	20241011	184900	322023850	2940	2940	2940	2940	0
112	20241011	184800	322023850	2940	2940	2940	2940	0
113	20241011	184700	322023850	2940	2940	2940	2940	0
114	20241011	184600	322023850	2940	2940	2940	2940	0
115	20241011	184500	322023850	2940	2940	2940	2940	0
116	20241011	184400	322023850	2940	2940	2940	2940	0
117	20241011	184300	322023850	2940	2940	2940	2940	0
118	20241011	184200	322023850	2940	2940	2940	2940	0
119	20241011	184100	322023850	2940	2940	2940	2940	0
120	20241011	184000	322023850	2940	2940	2940	2940	0
121	20241011	183900	322023850	2940	2940	2940	2940	0
122	20241011	183800	322023850	2940	2940	2940	2940	3676
123	20241011	183700	322023850	2940	2940	2940	2940	0
124	20241011	183600	322023850	2940	2940	2940	2940	0
125	20241011	183500	322023850	2940	2940	2940	2940	0
126	20241011	183400	322023850	2940	2940	2940	2940	0
127	20241011	183300	322023850	2940	2940	2940	2940	0
128	20241011	183200	322023850	2940	2940	2940	2940	0
129	20241011	183100	322023850	2940	2940	2940	2940	0
130	20241011	183000	322023850	2940	2940	2940	2940	0
131	20241011	182900	322023850	2940	2940	2940	2940	0
132	20241011	182800	322023850	2940	2940	2940	2940	0
133	20241011	182700	322023850	2940	2940	2940	2940	0
134	20241011	182600	322023850	2940	2940	2940	2940	0
135	20241011	182500	322023850	2940	2940	2940	2940	0
136	20241011	182400	322023850	2940	2940	2940	2940	0
137	20241011	182300	322023850	2940	2940	2940	2940	0
138	20241011	182200	322023850	2940	2940	2940	2940	0
139	20241011	182100	322023850	2940	2940	2940	2940	0
140	20241011	182000	322023850	2940	2940	2940	2940	0
141	20241011	181900	322023850	2940	2940	2940	2940	0
142	20241011	181800	322023850	2940	2940	2940	2940	0
143	20241011	181700	322023850	2940	2940	2940	2940	0
144	20241011	181600	322023850	2940	2940	2940	2940	0
145	20241011	181500	322023850	2940	2940	2940	2940	0
146	20241011	181400	322023850	2940	2940	2940	2940	0
147	20241011	181300	322023850	2940	2940	2940	2940	0
148	20241011	181200	322023850	2940	2940	2940	2940	0
149	20241011	181100	322023850	2940	2940	2940	2940	0
150	20241011	181000	322023850	2940	2940	2940	2940	0
151	20241011	180900	322023850	2940	2940	2940	2940	0
152	20241011	180800	322023850	2940	2940	2940	2940	3676
153	20241011	180700	322023850	2940	2940	2940	2940	0
154	20241011	180600	322023850	2940	2940	2940	2940	0
155	20241011	180500	322023850	2940	2940	2940	2940	0
156	20241011	180400	322023850	2940	2940	2940	2940	0
157	20241011	180300	322023850	2940	2940	2940	2940	0
158	20241011	180200	322023850	2940	2940	2940	2940	0
159	20241011	180100	322023850	2940	2940	2940	2940	0
160	20241011	180000	322023850	2940	2940	2940	2940	0
161	20241011	175900	322023850	2940	2940	2940	2940	0
162	20241011	175800	322023850	2940	2940	2940	2940	0
163	20241011	175700	322023850	2940	2940	2940	2940	0
164	20241011	175600	322023850	2940	2940	2940	2940	0
165	20241011	175500	322023850	2940	2940	2940	2940	0
166	20241011	175400	322023850	2940	2940	2940	2940	0
167	20241011	175300	322023850	2940	2940	2940	2940	0
168	20241011	175200	322023850	2940	2940	2940	2940	0
169	20241011	175100	322023850	2940	2940	2940	2940	0
170	20241011	175000	322023850	2940	2940	2940	2940	0
171	20241011	174900	322023850	2940	2940	2940	2940	0
172	20241011	174800	322023850	2940	2940	2940	2940	0
173	20241011	174700	322023850	2940	2940	2940	2940	0
174	20241011	174600	322023850	2940	2940	2940	2940	0
175	20241011	174500	322023850	2940	2940	2940	2940	0
176	20241011	174400	322023850	2940	2940	2940	2940	0
177	20241011	174300	322023850	2940	2940	2940	2940	0
178	20241011	174200	322023850	2940	2940	2940	2940	0
179	20241011	174100	322023850	2940	2940	2940	2940	0
180	20241011	174000	322023850	2940	2940	2940	2940	0
181	20241011	173900	322023850	2940	2940	2940	2940	0
182	20241011	173800	322023850	2940	2940	2940	2940	3676
183	20241011	173700	322023850	2940	2940	2940	2940	0
184	20241011	173600	322023850	2940	2940	2940	2940	0
185	20241011	173500	322023850	2940	2940	2940	2940	0
186	20241011	173400	322023850	2940	2940	2940	2940	0
187	20241011	173300	322023850	2940	2940	2940	2940	0
188	20241011	173200	322023850	2940	2940	2940	2940	0
189	20241011	173100	322023850	2940	2940	2940	2940	0
190	20241011	173000	322023850	2940	2940	2940	2940	0
191	20241011	172900	322023850	2940	2940	2940	2940	0
192	20241011	172800	322023850	2940	2940	2940	2940	0
193	20241011	172700	322023850	2940	2940	2940	2940	0
194	20241011	172600	322023850	2940	2940	2940	2940	0
195	20241011	172500	322023850	2940	2940	2940	2940	0
196	20241011	172400	322023850	2940	2940	2940	2940	0
197	20241011	172300	322023850	2940	2940	2940	2940	0
198	20241011	172200	322023850	2940	2940	2940	2940	0
199	20241011	172100	322023850	2940	2940	2940	2940	0
200	20241011	172000	322023850	2940	2940	2940	2940	0
201	20241011	171900	322023850	2940	2940	2940	2940	0
202	20241011	171800	322023850	2940	2940	2940	2940	0
203	20241011	171700	322023850	2940	2940	2940	2940	0
204	20241011	171600	322023850	2940	2940	2940	2940	0
205	20241011	171500	322023850	2940	2940	2940	2940	0
206	20241011	171400	322023850	2940	2940	2940	2940	0
207	20241011	171300	322023850	2940	2940	2940	2940	0
208	20241011	171200	322023850	2940	2940	2940	2940	0
209	20241011	171100	322023850	2940	2940	2940	2940	0
210	20241011	171000	322023850	2940	2940	2940	2940	0
211	20241011	170900	322023850	2940	2940	2940	2940	0
212	20241011	170800	322023850	2940	2940	2940	2940	3676
213	20241011	170700	322023850	2940	2940	2940	2940	0
214	20241011	170600	322023850	2940	2940	2940	2940	0
215	20241011	170500	322023850	2940	2940	2940	2940	0
216	20241011	170400	322023850	2940	2940	2940	2940	0
217	20241011	170300	322023850	2940	2940	2940	2940	0
218	20241011	170200	322023850	2940	2940	2940	2940	0
219	20241011	170100	322023850	2940	2940	2940	2940	0
220	20241011	170000	322023850	2940	2940	2940	2940	0
221	20241011	165900	322023850	2940	2940	2940	2940	0
222	20241011	165800	322023850	2940	2940	2940	2940	0
223	20241011	165700	322023850	2940	2940	2940	2940	0
224	20241011	165600	322023850	2940	2940	2940	2940	0
225	20241011	165500	322023850	2940	2940	2940	2940	0
226	20241011	165400	322023850	2940	2940	2940	2940	0
227	20241011	165300	322023850	2940	2940	2940	2940	0
228	20241011	165200	322023850	2940	2940	2940	2940	0
229	20241011	165100	322023850	2940	2940	2940	2940	0
230	20241011	165000	322023850	2940	2940	2940	2940	0
231	20241011	164900	322023850	2940	2940	2940	2940	0
232	20241011	164800	322023850	2940	2940	2940	2940	0
233	20241011	164700	322023850	2940	2940	2940	2940	0
234	20241011	164600	322023850	2940	2940	2940	2940	0
235	20241011	164500	322023850	2940	2940	2940	2940	0
236	20241011	164400	322023850	2940	2940	2940	2940	0
237	20241011	164300	322023850	2940	2940	2940	2940	0
238	20241011	164200	322023850	2940	2940	2940	2940	0
239	20241011	164100	322023850	2940	2940	2940	2940	0
240	20241011	164000	322023850	2940	2940	2940	2940	0
241	20241011	163900	322023850	2940	2940	2940	2940	0
242	20241011	163800	322023850	2940	2940	2940	2940	3676
243	20241011	163700	322023850	2940	2940	2940	2940	0
244	20241011	163600	322023850	2940	2940	2940	2940	0
245	20241011	163500	322023850	2940	2940	2940	2940	0
246	20241011	163400	322023850	2940	2940	2940	2940	0
247	20241011	163300	322023850	2940	2940	2940	2940	0
248	20241011	163200	322023850	2940	2940	2940	2940	0
249	20241011	163100	322023850	2940	2940	2940	2940	0
250	20241011	163000	322023850	2940	2940	2940	2940	0
251	20241011	162900	322023850	2940	2940	2940	2940	0
252	20241011	162800	322023850	2940	2940	2940	2940	0
253	20241011	162700	322023850	2940	2940	2940	2940	0
254	20241011	162600	322023850	2940	2940	2940	2940	0
255	20241011	162500	322023850	2940	2940	2940	2940	0
256	20241011	162400	322023850	2940	2940	2940	2940	0
257	20241011	162300	322023850	2940	2940	2940	2940	0
258	20241011	162200	322023850	2940	2940	2940	2940	0
259	20241011	162100	322023850	2940	2940	2940	2940	0
260	20241011	162000	322023850	2940	2940	2940	2940	0
261	20241011	161900	322023850	2940	2940	2940	2940	0
262	20241011	161800	322023850	2940	2940	2940	2940	0
263	20241011	161700	322023850	2940	2940	2940	2940	0
264	20241011	161600	322023850	2940	2940	2940	2940	0
265	20241011	161500	322023850	2940	2940	2940	2940	0
266	20241011	161400	322023850	2940	2940	2940	2940	0
267	20241011	161300	322023850	2940	2940	2940	2940	0
268	20241011	161200	322023850	2940	2940	2940	2940	0
269	20241011	161100	322023850	2940	2940	2940	2940	0
270	20241011	161000	322023850	2940	2940	2940	2940	0
271	20241011	160900	322023850	2940	2940	2940	2940	0
272	20241011	160800	322023850	2940	2940	2940	2940	3676
273	20241011	160700	322023850	2940	2940	2940	2940	0
274	20241011	160600	322023850	2940	2940	2940	2940	0
275	20241011	160500	322023850	2940	2940	2940	2940	0
276	20241011	160400	322023850	2940	2940	2940	2940	0
277	20241011	160300	322023850	2940	2940	2940	2940	0
278	20241011	160200	322023850	2940	2940	2940	2940	0
279	20241011	160100	322023850	2940	2940	2940	2940	0
280	20241011	160000	322023850	2940	2940	2940	2940	0
281	20241011	155900	322023850	2940	2940	2940	2940	0
282	20241011	155800	322023850	2940	2940	2940	2940	0
283	20241011	155700	322023850	2940	2940	2940	2940	0
284	20241011	155600	322023850	2940	2940	2940	2940	0
285	20241011	155500	322023850	2940	2940	2940	2940	0
286	20241011	155400	322023850	2940	2940	2940	2940	0
287	20241011	155300	322023850	2940	2940	2940	2940	0
288	20241011	155200	322023850	2940	2940	2940	2940	0
289	20241011	155100	322023850	2940	2940	2940	2940	0
290	20241011	155000	322023850	2940	2940	2940	2940	0
291	20241011	154900	322023850	2940	2940	2940	2940	0
292	20241011	154800	322023850	2940	2940	2940	2940	0
293	20241011	154700	322023850	2940	2940	2940	2940	0
294	20241011	154600	322023850	2940	2940	2940	2940	0
295	20241011	154500	322023850	2940	2940	2940	2940	0
296	20241011	154400	322023850	2940	2940	2940	2940	0
297	20241011	154300	322023850	2940	2940	2940	2940	0
298	20241011	154200	322023850	2940	2940	2940	2940	0
299	20241011	154100	322023850	2940	2940	2940	2940	0
300	20241011	154000	322023850	2940	2940	2940	2940	0
301	20241011	153900	322023850	2940	2940	2940	2940	0
302	20241011	153800	322023850	2940	2940	2940	2940	3676
303	20241011	153700	322023850	2940	2940	2940	2940	0
304	20241011	153600	322023850	2940	2940	2940	2940	0
305	20241011	153500	322023850	2940	2940	2940	2940	0
306	20241011	153400	322023850	2940	2940	2940	2940	0
307	20241011	153300	322023850	2940	2940	2940	2940	0
308	20241011	153200	322023850	2940	2940	2940	2940	0
309	20241011	153100	322023850	2940	2940	2940	2940	0
310	20241011	153000	322023850	2940	2940	2940	2940	3676
311	20241011	152900	311216410	2950	2950	2950	2950	0
312	20241011	152800	311216410	2950	2950	2950	2950	0
313	20241011	152700	311216410	2950	2950	2950	2950	0
314	20241011	152600	311216410	2950	2950	2950	2950	0
315	20241011	152500	311216410	2950	2950	2950	2950	0
316	20241011	152400	311216410	2950	2950	2950	2950	0
317	20241011	152300	311216410	2950	2950	2950	2950	0
318	20241011	152200	311216410	2950	2950	2950	2950	0
319	20241011	152100	311216410	2950	2950	2950	2950	0
320	20241011	152000	311216410	2950	2950	2950	2950	0
321	20241011	151900	311216410	2950	2950	2950	2950	327
322	20241011	151800	310251760	2940	2940	2940	2940	484
323	20241011	151700	308828800	2950	2950	2950	2950	1
324	20241011	151600	308825850	2940	2950	2950	2940	1366
325	20241011	151500	304807875	2950	2950	2950	2950	169
326	20241011	151400	304309325	2945	2945	2950	2945	607
327	20241011	151300	302521660	2945	2945	2945	2945	495
328	20241011	151200	301063885	2945	2945	2945	2945	6
329	20241011	151100	301046215	2945	2945	2945	2945	0
330	20241011	151000	301046215	2945	2945	2945	2945	0
331	20241011	150900	301046215	2945	2945	2945	2945	0
332	20241011	150800	301046215	2945	2945	2945	2945	999
333	20241011	150700	298104160	2945	2945	2945	2945	0
334	20241011	150600	298104160	2945	2945	2945	2945	0
335	20241011	150500	298104160	2945	2945	2945	2940	8
336	20241011	150400	298080630	2940	2940	2940	2940	0
337	20241011	150300	298080630	2940	2940	2940	2940	5035
338	20241011	150200	283277730	2940	2940	2940	2940	0
339	20241011	150100	283277730	2940	2940	2940	2940	0
340	20241011	150000	283277730	2940	2940	2940	2940	0
341	20241011	145900	283277730	2940	2940	2940	2940	2
342	20241011	145800	283271850	2935	2940	2940	2935	81
343	20241011	145700	283034110	2940	2940	2940	2940	0
344	20241011	145600	283034110	2940	2940	2940	2940	0
345	20241011	145500	283034110	2940	2940	2940	2940	300
346	20241011	145400	282152110	2940	2940	2940	2940	0
347	20241011	145300	282152110	2940	2940	2940	2940	0
348	20241011	145200	282152110	2940	2940	2940	2940	378
349	20241011	145100	281040790	2935	2935	2935	2935	140
350	20241011	145000	280629890	2935	2935	2935	2935	1384
351	20241011	144900	276567850	2935	2940	2940	2935	272
352	20241011	144800	275769020	2935	2935	2935	2935	157
353	20241011	144700	275308225	2935	2935	2935	2935	0
354	20241011	144600	275308225	2935	2935	2935	2935	1973
355	20241011	144500	269517470	2935	2935	2935	2935	0
356	20241011	144400	269517470	2935	2935	2935	2935	0
357	20241011	144300	269517470	2935	2940	2940	2935	1919
358	20241011	144200	263876590	2945	2945	2945	2945	100
359	20241011	144100	263582090	2940	2940	2940	2940	961
360	20241011	144000	260756750	2940	2940	2940	2940	430
361	20241011	143900	259492550	2940	2940	2940	2940	503
362	20241011	143800	258013730	2940	2940	2945	2940	565
363	20241011	143700	256350380	2945	2945	2945	2945	0
364	20241011	143600	256350380	2945	2945	2945	2945	0
365	20241011	143500	256350380	2945	2945	2945	2945	0
366	20241011	143400	256350380	2945	2945	2945	2945	0
367	20241011	143300	256350380	2945	2945	2945	2945	0
368	20241011	143200	256350380	2945	2945	2945	2945	0
369	20241011	143100	256350380	2945	2945	2945	2940	334
370	20241011	143000	255368150	2945	2945	2945	2945	401
371	20241011	142900	254187205	2945	2945	2945	2945	401
372	20241011	142800	253006260	2940	2940	2940	2940	170
373	20241011	142700	252506460	2945	2940	2945	2940	955
374	20241011	142600	249698755	2940	2945	2945	2940	101
375	20241011	142500	249401315	2950	2945	2950	2945	153
376	20241011	142400	248950030	2945	2945	2945	2945	0
377	20241011	142300	248950030	2945	2945	2945	2945	2
378	20241011	142200	248944140	2950	2950	2950	2950	0
379	20241011	142100	248944140	2950	2950	2950	2950	0
380	20241011	142000	248944140	2950	2950	2950	2950	171
381	20241011	141900	248439690	2955	2955	2955	2955	1
382	20241011	141800	248436735	2950	2950	2950	2950	1
383	20241011	141700	248433785	2950	2950	2950	2950	0
384	20241011	141600	248433785	2950	2950	2950	2950	0
385	20241011	141500	248433785	2950	2950	2950	2950	0
386	20241011	141400	248433785	2950	2950	2950	2950	667
387	20241011	141300	246466135	2950	2950	2950	2950	0
388	20241011	141200	246466135	2950	2950	2950	2950	676
389	20241011	141100	244471935	2950	2940	2950	2940	2871
390	20241011	141000	236031185	2940	2940	2940	2940	500
391	20241011	140900	234561185	2940	2940	2940	2940	30
392	20241011	140800	234472985	2940	2940	2940	2940	0
393	20241011	140700	234472985	2940	2940	2940	2940	0
394	20241011	140600	234472985	2940	2940	2940	2940	263
395	20241011	140500	233699765	2945	2945	2945	2945	0
396	20241011	140400	233699765	2945	2945	2945	2945	1
397	20241011	140300	233696820	2945	2945	2945	2945	2
398	20241011	140200	233690930	2950	2950	2950	2950	0
399	20241011	140100	233690930	2950	2950	2950	2950	10
400	20241011	140000	233661430	2945	2945	2945	2945	0
401	20241011	135900	233661430	2945	2945	2945	2945	0
402	20241011	135800	233661430	2945	2945	2945	2945	4115
403	20241011	135700	221542755	2950	2950	2950	2950	0
404	20241011	135600	221542755	2950	2950	2950	2950	0
405	20241011	135500	221542755	2950	2950	2950	2950	0
406	20241011	135400	221542755	2950	2950	2950	2950	0
407	20241011	135300	221542755	2950	2950	2950	2950	10
408	20241011	135200	221513255	2950	2950	2950	2950	0
409	20241011	135100	221513255	2950	2950	2950	2950	0
410	20241011	135000	221513255	2950	2945	2950	2945	3750
411	20241011	134900	210465755	2950	2950	2950	2950	0
412	20241011	134800	210465755	2950	2950	2950	2950	1632
413	20241011	134700	205651355	2950	2950	2950	2950	0
414	20241011	134600	205651355	2950	2950	2950	2950	0
415	20241011	134500	205651355	2950	2950	2950	2950	3141
416	20241011	134400	196385405	2960	2960	2960	2960	1
417	20241011	134300	196382445	2950	2960	2960	2950	51
418	20241011	134200	196231985	2950	2950	2950	2950	794
419	20241011	134100	193889685	2955	2955	2955	2955	0
420	20241011	134000	193889685	2955	2955	2955	2955	456
421	20241011	133900	192542205	2960	2960	2960	2960	0
422	20241011	133800	192542205	2960	2960	2960	2960	1
423	20241011	133700	192539245	2960	2960	2960	2960	0
424	20241011	133600	192539245	2960	2960	2960	2960	0
425	20241011	133500	192539245	2960	2960	2960	2960	116
426	20241011	133400	192195885	2960	2960	2960	2960	0
427	20241011	133300	192195885	2960	2960	2960	2960	2
428	20241011	133200	192189965	2950	2950	2950	2950	0
429	20241011	133100	192189965	2950	2950	2950	2950	100
430	20241011	133000	191894965	2960	2960	2960	2960	0
431	20241011	132900	191894965	2960	2960	2960	2960	49
432	20241011	132800	191749925	2960	2960	2960	2960	0
433	20241011	132700	191749925	2960	2960	2960	2960	0
434	20241011	132600	191749925	2960	2960	2960	2960	0
435	20241011	132500	191749925	2960	2960	2960	2960	3
436	20241011	132400	191741045	2950	2950	2950	2950	11
437	20241011	132300	191708595	2960	2960	2960	2960	3
438	20241011	132200	191699715	2965	2965	2965	2965	6
439	20241011	132100	191681925	2965	2965	2965	2965	0
440	20241011	132000	191681925	2965	2965	2965	2965	0
441	20241011	131900	191681925	2965	2965	2965	2965	0
442	20241011	131800	191681925	2965	2965	2965	2965	0
443	20241011	131700	191681925	2965	2965	2965	2965	0
444	20241011	131600	191681925	2965	2965	2965	2965	0
445	20241011	131500	191681925	2965	2965	2965	2965	0
446	20241011	131400	191681925	2965	2965	2965	2965	0
447	20241011	131300	191681925	2965	2960	2965	2960	202
448	20241011	131200	191083500	2960	2950	2960	2950	361
449	20241011	131100	190017530	2950	2950	2950	2950	16
450	20241011	131000	189970330	2950	2950	2950	2950	0
451	20241011	130900	189970330	2950	2950	2950	2950	0
452	20241011	130800	189970330	2950	2950	2950	2950	0
453	20241011	130700	189970330	2950	2950	2950	2950	0
454	20241011	130600	189970330	2950	2950	2950	2950	0
455	20241011	130500	189970330	2950	2950	2950	2950	0
456	20241011	130400	189970330	2950	2950	2950	2950	5
457	20241011	130300	189955580	2950	2950	2950	2950	0
458	20241011	130200	189955580	2950	2950	2950	2950	177
459	20241011	130100	189433430	2960	2960	2960	2960	341
460	20241011	130000	188424070	2960	2960	2960	2960	0
461	20241011	125900	188424070	2960	2960	2960	2960	0
462	20241011	125800	188424070	2960	2960	2960	2960	20
463	20241011	125700	188364870	2960	2960	2960	2960	150
464	20241011	125600	187920870	2960	2960	2960	2960	50
465	20241011	125500	187772870	2960	2960	2960	2960	0
466	20241011	125400	187772870	2960	2960	2960	2960	50
467	20241011	125300	187624870	2960	2955	2960	2955	165
468	20241011	125200	187137125	2960	2960	2960	2960	0
469	20241011	125100	187137125	2960	2960	2960	2955	48
470	20241011	125000	186995275	2955	2955	2955	2955	1001
471	20241011	124900	184037320	2960	2960	2960	2960	0
472	20241011	124800	184037320	2960	2960	2960	2960	0
473	20241011	124700	184037320	2960	2960	2960	2960	0
474	20241011	124600	184037320	2960	2960	2960	2960	0
475	20241011	124500	184037320	2960	2960	2960	2960	0
476	20241011	124400	184037320	2960	2960	2960	2960	0
477	20241011	124300	184037320	2960	2960	2960	2960	0
478	20241011	124200	184037320	2960	2960	2960	2960	0
479	20241011	124100	184037320	2960	2960	2960	2960	0
480	20241011	124000	184037320	2960	2960	2960	2960	0
481	20241011	123900	184037320	2960	2960	2960	2960	0
482	20241011	123800	184037320	2960	2960	2960	2960	0
483	20241011	123700	184037320	2960	2960	2960	2960	0
484	20241011	123600	184037320	2960	2960	2960	2960	0
485	20241011	123500	184037320	2960	2960	2960	2960	0
486	20241011	123400	184037320	2960	2955	2960	2955	1000
487	20241011	123300	181082315	2955	2955	2955	2955	0
488	20241011	123200	181082315	2955	2955	2955	2955	0
489	20241011	123100	181082315	2955	2955	2955	2955	0
490	20241011	123000	181082315	2955	2950	2955	2950	500
491	20241011	122900	179607310	2950	2950	2950	2950	1
492	20241011	122800	179604360	2955	2955	2955	2955	0
493	20241011	122700	179604360	2955	2955	2955	2955	0
494	20241011	122600	179604360	2955	2955	2955	2955	0
495	20241011	122500	179604360	2955	2955	2955	2955	0
496	20241011	122400	179604360	2955	2955	2955	2955	0
497	20241011	122300	179604360	2955	2955	2955	2955	6
498	20241011	122200	179586630	2955	2955	2955	2955	30
499	20241011	122100	179497980	2955	2955	2955	2955	1
500	20241011	122000	179495025	2945	2945	2945	2945	46
501	20241011	121900	179359555	2955	2955	2955	2955	600
502	20241011	121800	177586555	2955	2955	2955	2955	0
503	20241011	121700	177586555	2955	2955	2955	2955	0
504	20241011	121600	177586555	2955	2955	2955	2955	1
505	20241011	121500	177583600	2945	2945	2945	2945	5
506	20241011	121400	177568875	2955	2955	2955	2955	0
507	20241011	121300	177568875	2955	2955	2955	2955	0
508	20241011	121200	177568875	2955	2955	2955	2955	50
509	20241011	121100	177421125	2945	2945	2945	2945	0
510	20241011	121000	177421125	2945	2945	2945	2945	0
511	20241011	120900	177421125	2945	2945	2945	2945	0
512	20241011	120800	177421125	2945	2945	2945	2945	0
513	20241011	120700	177421125	2945	2945	2945	2945	0
514	20241011	120600	177421125	2945	2945	2945	2945	0
515	20241011	120500	177421125	2945	2945	2945	2945	0
516	20241011	120400	177421125	2945	2945	2945	2945	0
517	20241011	120300	177421125	2945	2945	2945	2945	0
518	20241011	120200	177421125	2945	2945	2945	2945	0
519	20241011	120100	177421125	2945	2955	2955	2945	33
520	20241011	120000	177323640	2955	2955	2955	2955	0
521	20241011	115900	177323640	2955	2955	2955	2955	0
522	20241011	115800	177323640	2955	2955	2955	2955	1
523	20241011	115700	177320685	2945	2945	2945	2945	0
524	20241011	115600	177320685	2945	2945	2945	2945	0
525	20241011	115500	177320685	2945	2945	2945	2945	2
526	20241011	115400	177314795	2945	2945	2945	2945	0
527	20241011	115300	177314795	2945	2945	2945	2945	0
528	20241011	115200	177314795	2945	2945	2945	2945	0
529	20241011	115100	177314795	2945	2945	2945	2945	10
530	20241011	115000	177285345	2960	2960	2960	2960	0
531	20241011	114900	177285345	2960	2945	2960	2945	2
532	20241011	114800	177279440	2945	2945	2945	2945	1
533	20241011	114700	177276495	2960	2960	2960	2960	0
534	20241011	114600	177276495	2960	2960	2960	2960	0
535	20241011	114500	177276495	2960	2960	2960	2960	0
536	20241011	114400	177276495	2960	2960	2960	2960	200
537	20241011	114300	176684495	2960	2955	2960	2945	552
538	20241011	114200	175053340	2955	2955	2955	2955	0
539	20241011	114100	175053340	2955	2955	2955	2955	0
540	20241011	114000	175053340	2955	2955	2955	2955	1
541	20241011	113900	175050385	2945	2945	2945	2945	36
542	20241011	113800	174944365	2955	2955	2955	2955	1
543	20241011	113700	174941410	2945	2955	2955	2945	2
544	20241011	113600	174935510	2945	2945	2945	2945	0
545	20241011	113500	174935510	2945	2945	2945	2945	0
546	20241011	113400	174935510	2945	2945	2945	2945	0
547	20241011	113300	174935510	2945	2945	2945	2945	1000
548	20241011	113200	171990510	2945	2945	2945	2945	1
549	20241011	113100	171987565	2950	2950	2950	2950	0
550	20241011	113000	171987565	2950	2950	2950	2950	0
551	20241011	112900	171987565	2950	2950	2950	2950	1
552	20241011	112800	171984615	2960	2955	2960	2950	1011
553	20241011	112700	169002150	2960	2960	2960	2960	1
554	20241011	112600	168999190	2950	2950	2950	2950	1
555	20241011	112500	168996240	2960	2960	2960	2960	0
556	20241011	112400	168996240	2960	2960	2960	2960	0
557	20241011	112300	168996240	2960	2960	2960	2960	0
558	20241011	112200	168996240	2960	2960	2960	2960	0
559	20241011	112100	168996240	2960	2960	2960	2960	1
560	20241011	112000	168993280	2950	2950	2950	2950	1152
561	20241011	111900	165594880	2965	2965	2965	2965	0
562	20241011	111800	165594880	2965	2955	2965	2955	31
563	20241011	111700	165503265	2965	2965	2965	2965	0
564	20241011	111600	165503265	2965	2965	2965	2965	0
565	20241011	111500	165503265	2965	2950	2965	2950	2
566	20241011	111400	165497350	2965	2965	2965	2965	0
567	20241011	111300	165497350	2965	2965	2965	2965	0
568	20241011	111200	165497350	2965	2965	2965	2965	1
569	20241011	111100	165494385	2950	2950	2950	2950	1001
570	20241011	111000	162541435	2965	2965	2965	2965	0
571	20241011	110900	162541435	2965	2965	2965	2950	3
572	20241011	110800	162532555	2950	2965	2965	2950	1026
573	20241011	110700	159504355	2965	2965	2965	2965	100
574	20241011	110600	159207855	2965	2965	2965	2965	700
575	20241011	110500	157132355	2965	2965	2965	2965	1
576	20241011	110400	157129390	2950	2965	2965	2950	960
577	20241011	110300	154297375	2950	2965	2965	2950	2
578	20241011	110200	154291460	2955	2965	2965	2955	2990
579	20241011	110100	145456000	2960	2960	2960	2960	11
580	20241011	110000	145423440	2965	2965	2965	2965	0
581	20241011	105900	145423440	2965	2965	2965	2965	169
582	20241011	105800	144922355	2965	2965	2965	2965	1
583	20241011	105700	144919390	2955	2965	2965	2955	37
584	20241011	105600	144809695	2965	2965	2965	2965	0
585	20241011	105500	144809695	2965	2955	2965	2955	238
586	20241011	105400	144106235	2960	2960	2960	2960	0
587	20241011	105300	144106235	2960	2960	2960	2960	1589
588	20241011	105200	139402795	2960	2960	2960	2960	1
589	20241011	105100	139399835	2960	2960	2960	2960	0
590	20241011	105000	139399835	2960	2960	2960	2960	230
591	20241011	104900	138719035	2960	2960	2960	2960	0
592	20241011	104800	138719035	2960	2960	2960	2960	0
593	20241011	104700	138719035	2960	2960	2960	2960	0
594	20241011	104600	138719035	2960	2960	2960	2960	1
595	20241011	104500	138716075	2960	2960	2960	2960	0
596	20241011	104400	138716075	2960	2960	2960	2960	0
597	20241011	104300	138716075	2960	2960	2960	2960	0
598	20241011	104200	138716075	2960	2960	2960	2960	0
599	20241011	104100	138716075	2960	2960	2960	2960	9
600	20241011	104000	138689435	2965	2960	2965	2960	33
601	20241011	103900	138591605	2955	2955	2955	2955	0
602	20241011	103800	138591605	2955	2960	2960	2955	3358
603	20241011	103700	128664255	2960	2960	2960	2960	0
604	20241011	103600	128664255	2960	2960	2960	2960	0
605	20241011	103500	128664255	2960	2960	2960	2960	1
606	20241011	103400	128661295	2965	2965	2965	2965	0
607	20241011	103300	128661295	2965	2965	2965	2965	0
608	20241011	103200	128661295	2965	2965	2965	2965	1
609	20241011	103100	128658330	2965	2965	2965	2965	0
610	20241011	103000	128658330	2965	2965	2965	2965	1
611	20241011	102900	128655365	2960	2960	2960	2960	1
612	20241011	102800	128652405	2965	2965	2965	2965	369
613	20241011	102700	127558320	2965	2965	2965	2965	0
614	20241011	102600	127558320	2965	2965	2965	2965	0
615	20241011	102500	127558320	2965	2965	2965	2965	0
616	20241011	102400	127558320	2965	2960	2965	2960	11
617	20241011	102300	127525710	2965	2965	2965	2965	0
618	20241011	102200	127525710	2965	2965	2965	2965	0
619	20241011	102100	127525710	2965	2965	2965	2965	0
620	20241011	102000	127525710	2965	2965	2965	2965	0
621	20241011	101900	127525710	2965	2965	2965	2965	0
622	20241011	101800	127525710	2965	2965	2965	2960	3
623	20241011	101700	127516820	2960	2960	2960	2960	1
624	20241011	101600	127513860	2960	2960	2960	2960	0
625	20241011	101500	127513860	2960	2960	2960	2960	1
626	20241011	101400	127510900	2960	2960	2960	2960	0
627	20241011	101300	127510900	2960	2960	2960	2960	0
628	20241011	101200	127510900	2960	2960	2960	2960	1
629	20241011	101100	127507940	2955	2955	2955	2955	0
630	20241011	101000	127507940	2955	2955	2955	2955	0
631	20241011	100900	127507940	2955	2955	2955	2955	1
632	20241011	100800	127504985	2965	2965	2965	2965	0
633	20241011	100700	127504985	2965	2955	2965	2955	11
634	20241011	100600	127472380	2960	2960	2960	2960	0
635	20241011	100500	127472380	2960	2960	2960	2960	7
636	20241011	100400	127451660	2965	2965	2965	2965	0
637	20241011	100300	127451660	2965	2965	2965	2965	0
638	20241011	100200	127451660	2965	2965	2965	2965	1
639	20241011	100100	127448695	2960	2955	2960	2955	2
640	20241011	100000	127442780	2970	2970	2970	2970	0
641	20241011	095900	127442780	2970	2970	2970	2970	0
642	20241011	095800	127442780	2970	2970	2970	2970	0
643	20241011	095700	127442780	2970	2970	2970	2970	1
644	20241011	095600	127439810	2960	2960	2960	2960	937
645	20241011	095500	124666290	2960	2970	2970	2960	2
646	20241011	095400	124660360	2960	2960	2960	2960	0
647	20241011	095300	124660360	2960	2960	2960	2960	0
648	20241011	095200	124660360	2960	2960	2960	2960	0
649	20241011	095100	124660360	2960	2960	2960	2960	0
650	20241011	095000	124660360	2960	2960	2960	2960	1
651	20241011	094900	124657400	2960	2970	2970	2960	248
652	20241011	094800	123923130	2970	2970	2970	2970	600
653	20241011	094700	122141130	2970	2970	2970	2970	1
654	20241011	094600	122138160	2975	2975	2975	2975	0
655	20241011	094500	122138160	2975	2975	2975	2975	0
656	20241011	094400	122138160	2975	2970	2975	2970	271
657	20241011	094300	121333280	2975	2975	2975	2975	1
658	20241011	094200	121330305	2975	2975	2975	2970	153
659	20241011	094100	120875685	2975	2975	2975	2975	845
660	20241011	094000	118361810	2970	2970	2970	2970	0
661	20241011	093900	118361810	2970	2960	2970	2960	1387
662	20241011	093800	114245940	2960	2970	2970	2960	1501
663	20241011	093700	109791420	2970	2970	2970	2970	0
664	20241011	093600	109791420	2970	2970	2970	2970	0
665	20241011	093500	109791420	2970	2970	2970	2970	0
666	20241011	093400	109791420	2970	2955	2970	2955	51
667	20241011	093300	109640415	2955	2955	2955	2955	2
668	20241011	093200	109634505	2975	2975	2975	2975	0
669	20241011	093100	109634505	2975	2975	2975	2975	32
670	20241011	093000	109539305	2975	2965	2975	2965	115
671	20241011	092900	109198290	2950	2950	2950	2950	7137
672	20241011	092800	88144140	2965	2965	2965	2965	1
673	20241011	092700	88141175	2950	2950	2950	2950	2
674	20241011	092600	88135275	2965	2965	2965	2965	1
675	20241011	092500	88132310	2945	2945	2945	2945	0
676	20241011	092400	88132310	2945	2945	2945	2945	0
677	20241011	092300	88132310	2945	2945	2945	2945	10
678	20241011	092200	88102860	2945	2960	2960	2945	9071
679	20241011	092100	61343185	2960	2955	2960	2955	67
680	20241011	092000	61144940	2955	2955	2955	2955	0
681	20241011	091900	61144940	2955	2955	2955	2955	0
682	20241011	091800	61144940	2955	2955	2955	2955	0
683	20241011	091700	61144940	2955	2960	2960	2955	662
684	20241011	091600	59186230	2955	2965	2965	2955	5338
685	20241011	091500	43383550	2965	2965	2965	2965	280
686	20241011	091400	42553350	2965	2965	2965	2965	0
687	20241011	091300	42553350	2965	2965	2965	2965	100
688	20241011	091200	42256850	2960	2965	2965	2960	537
689	20241011	091100	40667145	2950	2955	2955	2950	1590
690	20241011	091000	35975555	2955	2955	2955	2955	782
691	20241011	090900	33664745	2955	2965	2965	2955	8028
692	20241011	090800	9935215	2965	2965	2965	2965	100
693	20241011	090700	9638715	2970	2970	2970	2970	530
694	20241011	090600	8064615	2965	2965	2965	2965	1
695	20241011	090500	8061650	2980	2980	2980	2980	335
696	20241011	090400	7063350	2985	2985	2985	2985	1
697	20241011	090300	7060365	2965	2965	2965	2965	400
698	20241011	090200	5874365	2985	2985	2985	2985	5
699	20241011	090100	5859440	2985	2975	2985	2965	540
700	20241011	090000	4252795	2970	2965	2970	2960	1435