KissMeData/026940/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191200	70028490	2690	2690	2690	2690	2285
3	20241011	191100	70028490	2690	2690	2690	2690	0
4	20241011	191000	70028490	2690	2690	2690	2690	0
5	20241011	190900	70028490	2690	2690	2690	2690	0
6	20241011	190800	70028490	2690	2690	2690	2690	0
7	20241011	190700	70028490	2690	2690	2690	2690	0
8	20241011	190600	70028490	2690	2690	2690	2690	0
9	20241011	190500	70028490	2690	2690	2690	2690	0
10	20241011	190400	70028490	2690	2690	2690	2690	0
11	20241011	190300	70028490	2690	2690	2690	2690	0
12	20241011	190200	70028490	2690	2690	2690	2690	0
13	20241011	190100	70028490	2690	2690	2690	2690	0
14	20241011	190000	70028490	2690	2690	2690	2690	0
15	20241011	185900	70028490	2690	2690	2690	2690	0
16	20241011	185800	70028490	2690	2690	2690	2690	0
17	20241011	185700	70028490	2690	2690	2690	2690	0
18	20241011	185600	70028490	2690	2690	2690	2690	0
19	20241011	185500	70028490	2690	2690	2690	2690	0
20	20241011	185400	70028490	2690	2690	2690	2690	0
21	20241011	185300	70028490	2690	2690	2690	2690	0
22	20241011	185200	70028490	2690	2690	2690	2690	0
23	20241011	185100	70028490	2690	2690	2690	2690	0
24	20241011	185000	70028490	2690	2690	2690	2690	0
25	20241011	184900	70028490	2690	2690	2690	2690	0
26	20241011	184800	70028490	2690	2690	2690	2690	0
27	20241011	184700	70028490	2690	2690	2690	2690	0
28	20241011	184600	70028490	2690	2690	2690	2690	0
29	20241011	184500	70028490	2690	2690	2690	2690	0
30	20241011	184400	70028490	2690	2690	2690	2690	0
31	20241011	184300	70028490	2690	2690	2690	2690	0
32	20241011	184200	70028490	2690	2690	2690	2690	2285
33	20241011	184100	70028490	2690	2690	2690	2690	0
34	20241011	184000	70028490	2690	2690	2690	2690	0
35	20241011	183900	70028490	2690	2690	2690	2690	0
36	20241011	183800	70028490	2690	2690	2690	2690	0
37	20241011	183700	70028490	2690	2690	2690	2690	0
38	20241011	183600	70028490	2690	2690	2690	2690	0
39	20241011	183500	70028490	2690	2690	2690	2690	0
40	20241011	183400	70028490	2690	2690	2690	2690	0
41	20241011	183300	70028490	2690	2690	2690	2690	0
42	20241011	183200	70028490	2690	2690	2690	2690	0
43	20241011	183100	70028490	2690	2690	2690	2690	0
44	20241011	183000	70028490	2690	2690	2690	2690	0
45	20241011	182900	70028490	2690	2690	2690	2690	0
46	20241011	182800	70028490	2690	2690	2690	2690	0
47	20241011	182700	70028490	2690	2690	2690	2690	0
48	20241011	182600	70028490	2690	2690	2690	2690	0
49	20241011	182500	70028490	2690	2690	2690	2690	0
50	20241011	182400	70028490	2690	2690	2690	2690	0
51	20241011	182300	70028490	2690	2690	2690	2690	0
52	20241011	182200	70028490	2690	2690	2690	2690	0
53	20241011	182100	70028490	2690	2690	2690	2690	0
54	20241011	182000	70028490	2690	2690	2690	2690	0
55	20241011	181900	70028490	2690	2690	2690	2690	0
56	20241011	181800	70028490	2690	2690	2690	2690	0
57	20241011	181700	70028490	2690	2690	2690	2690	0
58	20241011	181600	70028490	2690	2690	2690	2690	0
59	20241011	181500	70028490	2690	2690	2690	2690	0
60	20241011	181400	70028490	2690	2690	2690	2690	0
61	20241011	181300	70028490	2690	2690	2690	2690	0
62	20241011	181200	70028490	2690	2690	2690	2690	2285
63	20241011	181100	70028490	2690	2690	2690	2690	0
64	20241011	181000	70028490	2690	2690	2690	2690	0
65	20241011	180900	70028490	2690	2690	2690	2690	0
66	20241011	180800	70028490	2690	2690	2690	2690	0
67	20241011	180700	70028490	2690	2690	2690	2690	0
68	20241011	180600	70028490	2690	2690	2690	2690	0
69	20241011	180500	70028490	2690	2690	2690	2690	0
70	20241011	180400	70028490	2690	2690	2690	2690	0
71	20241011	180300	70028490	2690	2690	2690	2690	0
72	20241011	180200	70028490	2690	2690	2690	2690	0
73	20241011	180100	70028490	2690	2690	2690	2690	0
74	20241011	180000	70028490	2690	2690	2690	2690	0
75	20241011	175900	70028490	2690	2690	2690	2690	0
76	20241011	175800	70028490	2690	2690	2690	2690	0
77	20241011	175700	70028490	2690	2690	2690	2690	0
78	20241011	175600	70028490	2690	2690	2690	2690	0
79	20241011	175500	70028490	2690	2690	2690	2690	0
80	20241011	175400	70028490	2690	2690	2690	2690	0
81	20241011	175300	70028490	2690	2690	2690	2690	0
82	20241011	175200	70028490	2690	2690	2690	2690	0
83	20241011	175100	70028490	2690	2690	2690	2690	0
84	20241011	175000	70028490	2690	2690	2690	2690	0
85	20241011	174900	70028490	2690	2690	2690	2690	0
86	20241011	174800	70028490	2690	2690	2690	2690	0
87	20241011	174700	70028490	2690	2690	2690	2690	0
88	20241011	174600	70028490	2690	2690	2690	2690	0
89	20241011	174500	70028490	2690	2690	2690	2690	0
90	20241011	174400	70028490	2690	2690	2690	2690	0
91	20241011	174300	70028490	2690	2690	2690	2690	0
92	20241011	174200	70028490	2690	2690	2690	2690	2285
93	20241011	174100	70028490	2690	2690	2690	2690	0
94	20241011	174000	70028490	2690	2690	2690	2690	0
95	20241011	173900	70028490	2690	2690	2690	2690	0
96	20241011	173800	70028490	2690	2690	2690	2690	0
97	20241011	173700	70028490	2690	2690	2690	2690	0
98	20241011	173600	70028490	2690	2690	2690	2690	0
99	20241011	173500	70028490	2690	2690	2690	2690	0
100	20241011	173400	70028490	2690	2690	2690	2690	0
101	20241011	173300	70028490	2690	2690	2690	2690	0
102	20241011	173200	70028490	2690	2690	2690	2690	0
103	20241011	173100	70028490	2690	2690	2690	2690	0
104	20241011	173000	70028490	2690	2690	2690	2690	0
105	20241011	172900	70028490	2690	2690	2690	2690	0
106	20241011	172800	70028490	2690	2690	2690	2690	0
107	20241011	172700	70028490	2690	2690	2690	2690	0
108	20241011	172600	70028490	2690	2690	2690	2690	0
109	20241011	172500	70028490	2690	2690	2690	2690	0
110	20241011	172400	70028490	2690	2690	2690	2690	0
111	20241011	172300	70028490	2690	2690	2690	2690	0
112	20241011	172200	70028490	2690	2690	2690	2690	0
113	20241011	172100	70028490	2690	2690	2690	2690	0
114	20241011	172000	70028490	2690	2690	2690	2690	0
115	20241011	171900	70028490	2690	2690	2690	2690	0
116	20241011	171800	70028490	2690	2690	2690	2690	0
117	20241011	171700	70028490	2690	2690	2690	2690	0
118	20241011	171600	70028490	2690	2690	2690	2690	0
119	20241011	171500	70028490	2690	2690	2690	2690	0
120	20241011	171400	70028490	2690	2690	2690	2690	0
121	20241011	171300	70028490	2690	2690	2690	2690	0
122	20241011	171200	70028490	2690	2690	2690	2690	2285
123	20241011	171100	70028490	2690	2690	2690	2690	0
124	20241011	171000	70028490	2690	2690	2690	2690	0
125	20241011	170900	70028490	2690	2690	2690	2690	0
126	20241011	170800	70028490	2690	2690	2690	2690	0
127	20241011	170700	70028490	2690	2690	2690	2690	0
128	20241011	170600	70028490	2690	2690	2690	2690	0
129	20241011	170500	70028490	2690	2690	2690	2690	0
130	20241011	170400	70028490	2690	2690	2690	2690	0
131	20241011	170300	70028490	2690	2690	2690	2690	0
132	20241011	170200	70028490	2690	2690	2690	2690	0
133	20241011	170100	70028490	2690	2690	2690	2690	0
134	20241011	170000	70028490	2690	2690	2690	2690	0
135	20241011	165900	70028490	2690	2690	2690	2690	0
136	20241011	165800	70028490	2690	2690	2690	2690	0
137	20241011	165700	70028490	2690	2690	2690	2690	0
138	20241011	165600	70028490	2690	2690	2690	2690	0
139	20241011	165500	70028490	2690	2690	2690	2690	0
140	20241011	165400	70028490	2690	2690	2690	2690	0
141	20241011	165300	70028490	2690	2690	2690	2690	0
142	20241011	165200	70028490	2690	2690	2690	2690	0
143	20241011	165100	70028490	2690	2690	2690	2690	0
144	20241011	165000	70028490	2690	2690	2690	2690	0
145	20241011	164900	70028490	2690	2690	2690	2690	0
146	20241011	164800	70028490	2690	2690	2690	2690	0
147	20241011	164700	70028490	2690	2690	2690	2690	0
148	20241011	164600	70028490	2690	2690	2690	2690	0
149	20241011	164500	70028490	2690	2690	2690	2690	0
150	20241011	164400	70028490	2690	2690	2690	2690	0
151	20241011	164300	70028490	2690	2690	2690	2690	0
152	20241011	164200	70028490	2690	2690	2690	2690	2285
153	20241011	164100	70028490	2690	2690	2690	2690	0
154	20241011	164000	70028490	2690	2690	2690	2690	0
155	20241011	163900	70028490	2690	2690	2690	2690	0
156	20241011	163800	70028490	2690	2690	2690	2690	0
157	20241011	163700	70028490	2690	2690	2690	2690	0
158	20241011	163600	70028490	2690	2690	2690	2690	0
159	20241011	163500	70028490	2690	2690	2690	2690	0
160	20241011	163400	70028490	2690	2690	2690	2690	0
161	20241011	163300	70028490	2690	2690	2690	2690	0
162	20241011	163200	70028490	2690	2690	2690	2690	0
163	20241011	163100	70028490	2690	2690	2690	2690	0
164	20241011	163000	70028490	2690	2690	2690	2690	0
165	20241011	162900	70028490	2690	2690	2690	2690	0
166	20241011	162800	70028490	2690	2690	2690	2690	0
167	20241011	162700	70028490	2690	2690	2690	2690	0
168	20241011	162600	70028490	2690	2690	2690	2690	0
169	20241011	162500	70028490	2690	2690	2690	2690	0
170	20241011	162400	70028490	2690	2690	2690	2690	0
171	20241011	162300	70028490	2690	2690	2690	2690	0
172	20241011	162200	70028490	2690	2690	2690	2690	0
173	20241011	162100	70028490	2690	2690	2690	2690	0
174	20241011	162000	70028490	2690	2690	2690	2690	0
175	20241011	161900	70028490	2690	2690	2690	2690	0
176	20241011	161800	70028490	2690	2690	2690	2690	0
177	20241011	161700	70028490	2690	2690	2690	2690	0
178	20241011	161600	70028490	2690	2690	2690	2690	0
179	20241011	161500	70028490	2690	2690	2690	2690	0
180	20241011	161400	70028490	2690	2690	2690	2690	0
181	20241011	161300	70028490	2690	2690	2690	2690	0
182	20241011	161200	70028490	2690	2690	2690	2690	2285
183	20241011	161100	70028490	2690	2690	2690	2690	0
184	20241011	161000	70028490	2690	2690	2690	2690	0
185	20241011	160900	70028490	2690	2690	2690	2690	0
186	20241011	160800	70028490	2690	2690	2690	2690	0
187	20241011	160700	70028490	2690	2690	2690	2690	0
188	20241011	160600	70028490	2690	2690	2690	2690	0
189	20241011	160500	70028490	2690	2690	2690	2690	0
190	20241011	160400	70028490	2690	2690	2690	2690	0
191	20241011	160300	70028490	2690	2690	2690	2690	0
192	20241011	160200	70028490	2690	2690	2690	2690	0
193	20241011	160100	70028490	2690	2690	2690	2690	0
194	20241011	160000	70028490	2690	2690	2690	2690	0
195	20241011	155900	70028490	2690	2690	2690	2690	0
196	20241011	155800	70028490	2690	2690	2690	2690	0
197	20241011	155700	70028490	2690	2690	2690	2690	0
198	20241011	155600	70028490	2690	2690	2690	2690	0
199	20241011	155500	70028490	2690	2690	2690	2690	0
200	20241011	155400	70028490	2690	2690	2690	2690	0
201	20241011	155300	70028490	2690	2690	2690	2690	0
202	20241011	155200	70028490	2690	2690	2690	2690	0
203	20241011	155100	70028490	2690	2690	2690	2690	0
204	20241011	155000	70028490	2690	2690	2690	2690	0
205	20241011	154900	70028490	2690	2690	2690	2690	0
206	20241011	154800	70028490	2690	2690	2690	2690	0
207	20241011	154700	70028490	2690	2690	2690	2690	0
208	20241011	154600	70028490	2690	2690	2690	2690	0
209	20241011	154500	70028490	2690	2690	2690	2690	0
210	20241011	154400	70028490	2690	2690	2690	2690	0
211	20241011	154300	70028490	2690	2690	2690	2690	0
212	20241011	154200	70028490	2690	2690	2690	2690	2285
213	20241011	154100	70028490	2690	2690	2690	2690	0
214	20241011	154000	70028490	2690	2690	2690	2690	0
215	20241011	153900	70028490	2690	2690	2690	2690	0
216	20241011	153800	70028490	2690	2690	2690	2690	0
217	20241011	153700	70028490	2690	2690	2690	2690	0
218	20241011	153600	70028490	2690	2690	2690	2690	0
219	20241011	153500	70028490	2690	2690	2690	2690	0
220	20241011	153400	70028490	2690	2690	2690	2690	0
221	20241011	153300	70028490	2690	2690	2690	2690	0
222	20241011	153200	70028490	2690	2690	2690	2690	0
223	20241011	153100	70028490	2690	2690	2690	2690	0
224	20241011	153000	70028490	2690	2690	2690	2690	2285
225	20241011	152900	63881840	2665	2665	2665	2665	0
226	20241011	152800	63881840	2665	2665	2665	2665	0
227	20241011	152700	63881840	2665	2665	2665	2665	0
228	20241011	152600	63881840	2665	2665	2665	2665	0
229	20241011	152500	63881840	2665	2665	2665	2665	0
230	20241011	152400	63881840	2665	2665	2665	2665	0
231	20241011	152300	63881840	2665	2665	2665	2665	0
232	20241011	152200	63881840	2665	2665	2665	2665	0
233	20241011	152100	63881840	2665	2665	2665	2665	0
234	20241011	152000	63881840	2665	2665	2665	2665	0
235	20241011	151900	63881840	2665	2665	2665	2665	0
236	20241011	151800	63881840	2665	2670	2685	2665	3001
237	20241011	151700	55836770	2665	2670	2670	2665	130
238	20241011	151600	55490170	2670	2670	2670	2670	870
239	20241011	151500	53167270	2680	2680	2680	2680	0
240	20241011	151400	53167270	2680	2670	2680	2670	1100
241	20241011	151300	50224485	2665	2665	2665	2665	208
242	20241011	151200	49670165	2665	2665	2665	2665	882
243	20241011	151100	47319635	2675	2675	2675	2675	0
244	20241011	151000	47319635	2675	2675	2675	2675	0
245	20241011	150900	47319635	2675	2675	2675	2675	0
246	20241011	150800	47319635	2675	2675	2675	2675	0
247	20241011	150700	47319635	2675	2675	2675	2675	0
248	20241011	150600	47319635	2675	2675	2675	2675	0
249	20241011	150500	47319635	2675	2675	2675	2675	0
250	20241011	150400	47319635	2675	2675	2675	2675	0
251	20241011	150300	47319635	2675	2670	2675	2670	20
252	20241011	150200	47266150	2665	2665	2665	2665	0
253	20241011	150100	47266150	2665	2665	2665	2665	300
254	20241011	150000	46466650	2670	2670	2670	2670	0
255	20241011	145900	46466650	2670	2670	2670	2670	0
256	20241011	145800	46466650	2670	2670	2670	2670	0
257	20241011	145700	46466650	2670	2670	2670	2670	0
258	20241011	145600	46466650	2670	2670	2670	2670	0
259	20241011	145500	46466650	2670	2670	2670	2670	0
260	20241011	145400	46466650	2670	2670	2670	2670	0
261	20241011	145300	46466650	2670	2670	2670	2670	0
262	20241011	145200	46466650	2670	2670	2670	2670	0
263	20241011	145100	46466650	2670	2670	2670	2670	0
264	20241011	145000	46466650	2670	2670	2670	2670	0
265	20241011	144900	46466650	2670	2670	2670	2670	0
266	20241011	144800	46466650	2670	2670	2670	2670	0
267	20241011	144700	46466650	2670	2670	2670	2670	0
268	20241011	144600	46466650	2670	2670	2670	2670	0
269	20241011	144500	46466650	2670	2670	2670	2670	0
270	20241011	144400	46466650	2670	2670	2670	2670	0
271	20241011	144300	46466650	2670	2670	2670	2670	0
272	20241011	144200	46466650	2670	2670	2670	2670	0
273	20241011	144100	46466650	2670	2670	2670	2670	0
274	20241011	144000	46466650	2670	2670	2670	2670	0
275	20241011	143900	46466650	2670	2670	2670	2670	0
276	20241011	143800	46466650	2670	2670	2670	2670	0
277	20241011	143700	46466650	2670	2670	2670	2670	0
278	20241011	143600	46466650	2670	2670	2670	2670	5
279	20241011	143500	46453300	2675	2675	2675	2675	0
280	20241011	143400	46453300	2675	2675	2675	2675	0
281	20241011	143300	46453300	2675	2675	2675	2675	0
282	20241011	143200	46453300	2675	2675	2675	2675	0
283	20241011	143100	46453300	2675	2675	2675	2675	803
284	20241011	143000	44305275	2675	2670	2675	2670	580
285	20241011	142900	42756560	2675	2675	2675	2675	0
286	20241011	142800	42756560	2675	2675	2675	2675	0
287	20241011	142700	42756560	2675	2675	2675	2675	0
288	20241011	142600	42756560	2675	2675	2675	2675	0
289	20241011	142500	42756560	2675	2675	2675	2675	0
290	20241011	142400	42756560	2675	2675	2675	2675	0
291	20241011	142300	42756560	2675	2675	2675	2675	0
292	20241011	142200	42756560	2675	2675	2675	2675	0
293	20241011	142100	42756560	2675	2675	2675	2675	0
294	20241011	142000	42756560	2675	2675	2675	2675	0
295	20241011	141900	42756560	2675	2675	2675	2675	0
296	20241011	141800	42756560	2675	2675	2675	2675	0
297	20241011	141700	42756560	2675	2675	2675	2675	0
298	20241011	141600	42756560	2675	2675	2675	2675	0
299	20241011	141500	42756560	2675	2675	2675	2675	1000
300	20241011	141400	40081560	2675	2675	2675	2675	0
301	20241011	141300	40081560	2675	2675	2675	2675	0
302	20241011	141200	40081560	2675	2675	2675	2675	0
303	20241011	141100	40081560	2675	2675	2675	2675	0
304	20241011	141000	40081560	2675	2675	2675	2675	0
305	20241011	140900	40081560	2675	2670	2675	2670	300
306	20241011	140800	39279635	2670	2670	2670	2670	37
307	20241011	140700	39180845	2665	2665	2665	2665	0
308	20241011	140600	39180845	2665	2665	2665	2665	0
309	20241011	140500	39180845	2665	2665	2665	2665	2153
310	20241011	140400	33443100	2665	2665	2665	2665	0
311	20241011	140300	33443100	2665	2665	2665	2665	0
312	20241011	140200	33443100	2665	2665	2665	2665	1
313	20241011	140100	33440435	2665	2665	2665	2665	10
314	20241011	140000	33413785	2670	2670	2670	2670	0
315	20241011	135900	33413785	2670	2670	2670	2670	0
316	20241011	135800	33413785	2670	2670	2670	2670	0
317	20241011	135700	33413785	2670	2670	2670	2670	0
318	20241011	135600	33413785	2670	2670	2670	2670	0
319	20241011	135500	33413785	2670	2670	2670	2670	166
320	20241011	135400	32970565	2670	2670	2670	2670	634
321	20241011	135300	31277785	2670	2670	2670	2670	0
322	20241011	135200	31277785	2670	2670	2670	2670	0
323	20241011	135100	31277785	2670	2670	2670	2670	0
324	20241011	135000	31277785	2670	2670	2670	2670	0
325	20241011	134900	31277785	2670	2670	2670	2670	500
326	20241011	134800	29942785	2670	2670	2670	2670	0
327	20241011	134700	29942785	2670	2670	2670	2670	200
328	20241011	134600	29408785	2665	2665	2665	2665	0
329	20241011	134500	29408785	2665	2665	2665	2665	0
330	20241011	134400	29408785	2665	2665	2665	2665	0
331	20241011	134300	29408785	2665	2665	2665	2665	0
332	20241011	134200	29408785	2665	2665	2665	2665	219
333	20241011	134100	28825150	2665	2665	2665	2665	0
334	20241011	134000	28825150	2665	2665	2665	2665	0
335	20241011	133900	28825150	2665	2665	2665	2665	5
336	20241011	133800	28811825	2660	2660	2660	2660	0
337	20241011	133700	28811825	2660	2660	2660	2660	0
338	20241011	133600	28811825	2660	2660	2660	2660	0
339	20241011	133500	28811825	2660	2660	2660	2660	95
340	20241011	133400	28559125	2655	2655	2655	2655	98
341	20241011	133300	28298935	2660	2660	2660	2660	0
342	20241011	133200	28298935	2660	2660	2660	2660	0
343	20241011	133100	28298935	2660	2660	2660	2660	0
344	20241011	133000	28298935	2660	2660	2660	2660	0
345	20241011	132900	28298935	2660	2660	2660	2660	0
346	20241011	132800	28298935	2660	2660	2660	2660	0
347	20241011	132700	28298935	2660	2660	2660	2660	0
348	20241011	132600	28298935	2660	2660	2660	2660	102
349	20241011	132500	28027615	2660	2660	2660	2660	0
350	20241011	132400	28027615	2660	2660	2660	2660	0
351	20241011	132300	28027615	2660	2660	2660	2660	0
352	20241011	132200	28027615	2660	2660	2660	2660	0
353	20241011	132100	28027615	2660	2660	2660	2660	0
354	20241011	132000	28027615	2660	2660	2660	2660	0
355	20241011	131900	28027615	2660	2660	2660	2660	0
356	20241011	131800	28027615	2660	2660	2660	2660	0
357	20241011	131700	28027615	2660	2660	2660	2660	0
358	20241011	131600	28027615	2660	2660	2660	2660	0
359	20241011	131500	28027615	2660	2660	2660	2660	0
360	20241011	131400	28027615	2660	2660	2660	2660	0
361	20241011	131300	28027615	2660	2660	2660	2660	0
362	20241011	131200	28027615	2660	2660	2660	2660	2
363	20241011	131100	28022295	2665	2665	2665	2665	0
364	20241011	131000	28022295	2665	2665	2665	2665	0
365	20241011	130900	28022295	2665	2665	2665	2665	0
366	20241011	130800	28022295	2665	2665	2665	2665	0
367	20241011	130700	28022295	2665	2665	2665	2665	0
368	20241011	130600	28022295	2665	2665	2665	2665	0
369	20241011	130500	28022295	2665	2665	2665	2665	0
370	20241011	130400	28022295	2665	2665	2665	2665	2
371	20241011	130300	28016965	2670	2670	2670	2670	0
372	20241011	130200	28016965	2670	2670	2670	2670	0
373	20241011	130100	28016965	2670	2670	2670	2670	0
374	20241011	130000	28016965	2670	2670	2670	2670	0
375	20241011	125900	28016965	2670	2670	2670	2670	0
376	20241011	125800	28016965	2670	2665	2670	2665	10
377	20241011	125700	27990285	2665	2665	2665	2665	16
378	20241011	125600	27947645	2665	2665	2665	2665	0
379	20241011	125500	27947645	2665	2665	2665	2665	0
380	20241011	125400	27947645	2665	2665	2665	2665	0
381	20241011	125300	27947645	2665	2665	2665	2665	0
382	20241011	125200	27947645	2665	2665	2665	2665	0
383	20241011	125100	27947645	2665	2665	2665	2665	0
384	20241011	125000	27947645	2665	2665	2665	2665	0
385	20241011	124900	27947645	2665	2665	2665	2665	0
386	20241011	124800	27947645	2665	2665	2665	2665	0
387	20241011	124700	27947645	2665	2665	2665	2665	0
388	20241011	124600	27947645	2665	2665	2665	2665	0
389	20241011	124500	27947645	2665	2665	2665	2665	0
390	20241011	124400	27947645	2665	2665	2665	2665	896
391	20241011	124300	25559805	2665	2665	2665	2665	1
392	20241011	124200	25557140	2660	2660	2660	2660	0
393	20241011	124100	25557140	2660	2660	2660	2660	0
394	20241011	124000	25557140	2660	2660	2660	2660	0
395	20241011	123900	25557140	2660	2660	2660	2660	0
396	20241011	123800	25557140	2660	2660	2660	2660	0
397	20241011	123700	25557140	2660	2660	2660	2660	0
398	20241011	123600	25557140	2660	2660	2660	2660	0
399	20241011	123500	25557140	2660	2660	2660	2660	203
400	20241011	123400	25017160	2665	2665	2665	2665	0
401	20241011	123300	25017160	2665	2665	2665	2665	0
402	20241011	123200	25017160	2665	2665	2665	2665	0
403	20241011	123100	25017160	2665	2665	2665	2665	0
404	20241011	123000	25017160	2665	2665	2665	2665	0
405	20241011	122900	25017160	2665	2665	2665	2665	0
406	20241011	122800	25017160	2665	2665	2665	2665	0
407	20241011	122700	25017160	2665	2665	2665	2665	44
408	20241011	122600	24899900	2665	2665	2665	2665	0
409	20241011	122500	24899900	2665	2665	2665	2665	0
410	20241011	122400	24899900	2665	2665	2665	2665	6
411	20241011	122300	24883910	2670	2670	2670	2670	0
412	20241011	122200	24883910	2670	2670	2670	2670	0
413	20241011	122100	24883910	2670	2670	2670	2670	0
414	20241011	122000	24883910	2670	2670	2670	2670	0
415	20241011	121900	24883910	2670	2665	2670	2665	40
416	20241011	121800	24777305	2665	2665	2665	2665	0
417	20241011	121700	24777305	2665	2665	2665	2665	0
418	20241011	121600	24777305	2665	2665	2665	2665	14
419	20241011	121500	24739995	2665	2665	2665	2665	1
420	20241011	121400	24737330	2665	2665	2665	2665	0
421	20241011	121300	24737330	2665	2665	2665	2665	21
422	20241011	121200	24681365	2665	2665	2665	2665	37
423	20241011	121100	24582760	2665	2665	2665	2665	0
424	20241011	121000	24582760	2665	2665	2665	2665	0
425	20241011	120900	24582760	2665	2665	2665	2665	0
426	20241011	120800	24582760	2665	2665	2665	2665	0
427	20241011	120700	24582760	2665	2665	2665	2665	0
428	20241011	120600	24582760	2665	2665	2665	2665	0
429	20241011	120500	24582760	2665	2665	2665	2665	0
430	20241011	120400	24582760	2665	2665	2665	2665	0
431	20241011	120300	24582760	2665	2665	2665	2665	0
432	20241011	120200	24582760	2665	2665	2665	2665	0
433	20241011	120100	24582760	2665	2665	2665	2665	0
434	20241011	120000	24582760	2665	2665	2665	2665	0
435	20241011	115900	24582760	2665	2665	2665	2665	0
436	20241011	115800	24582760	2665	2665	2665	2665	0
437	20241011	115700	24582760	2665	2665	2665	2665	0
438	20241011	115600	24582760	2665	2665	2665	2665	100
439	20241011	115500	24316260	2660	2660	2660	2660	0
440	20241011	115400	24316260	2660	2660	2660	2660	0
441	20241011	115300	24316260	2660	2660	2660	2660	0
442	20241011	115200	24316260	2660	2660	2660	2660	0
443	20241011	115100	24316260	2660	2660	2660	2660	0
444	20241011	115000	24316260	2660	2660	2660	2660	0
445	20241011	114900	24316260	2660	2660	2660	2660	0
446	20241011	114800	24316260	2660	2660	2660	2660	0
447	20241011	114700	24316260	2660	2660	2660	2660	0
448	20241011	114600	24316260	2660	2660	2660	2660	0
449	20241011	114500	24316260	2660	2660	2660	2660	0
450	20241011	114400	24316260	2660	2660	2660	2660	6
451	20241011	114300	24300300	2665	2665	2665	2665	0
452	20241011	114200	24300300	2665	2665	2665	2665	0
453	20241011	114100	24300300	2665	2665	2665	2665	0
454	20241011	114000	24300300	2665	2665	2665	2665	0
455	20241011	113900	24300300	2665	2665	2665	2665	0
456	20241011	113800	24300300	2665	2665	2665	2665	0
457	20241011	113700	24300300	2665	2665	2665	2665	0
458	20241011	113600	24300300	2665	2665	2665	2665	0
459	20241011	113500	24300300	2665	2665	2665	2665	100
460	20241011	113400	24033800	2665	2665	2665	2665	0
461	20241011	113300	24033800	2665	2665	2665	2665	0
462	20241011	113200	24033800	2665	2665	2665	2665	0
463	20241011	113100	24033800	2665	2665	2665	2665	0
464	20241011	113000	24033800	2665	2665	2665	2665	0
465	20241011	112900	24033800	2665	2665	2665	2665	0
466	20241011	112800	24033800	2665	2665	2665	2665	0
467	20241011	112700	24033800	2665	2665	2665	2665	0
468	20241011	112600	24033800	2665	2665	2665	2665	0
469	20241011	112500	24033800	2665	2665	2665	2665	0
470	20241011	112400	24033800	2665	2665	2665	2665	0
471	20241011	112300	24033800	2665	2665	2665	2665	0
472	20241011	112200	24033800	2665	2665	2665	2665	0
473	20241011	112100	24033800	2665	2665	2665	2665	0
474	20241011	112000	24033800	2665	2665	2665	2665	0
475	20241011	111900	24033800	2665	2665	2665	2665	0
476	20241011	111800	24033800	2665	2665	2665	2665	0
477	20241011	111700	24033800	2665	2665	2665	2665	0
478	20241011	111600	24033800	2665	2665	2665	2665	154
479	20241011	111500	23623390	2675	2675	2675	2675	0
480	20241011	111400	23623390	2675	2675	2675	2675	0
481	20241011	111300	23623390	2675	2675	2675	2675	0
482	20241011	111200	23623390	2675	2675	2675	2675	0
483	20241011	111100	23623390	2675	2675	2675	2675	0
484	20241011	111000	23623390	2675	2675	2675	2675	1
485	20241011	110900	23620715	2680	2670	2680	2670	500
486	20241011	110800	22285505	2665	2665	2665	2665	0
487	20241011	110700	22285505	2665	2665	2665	2665	0
488	20241011	110600	22285505	2665	2665	2665	2665	0
489	20241011	110500	22285505	2665	2665	2665	2665	0
490	20241011	110400	22285505	2665	2665	2665	2665	50
491	20241011	110300	22152255	2670	2670	2670	2670	0
492	20241011	110200	22152255	2670	2670	2670	2670	0
493	20241011	110100	22152255	2670	2670	2670	2670	0
494	20241011	110000	22152255	2670	2670	2670	2670	0
495	20241011	105900	22152255	2670	2670	2670	2670	0
496	20241011	105800	22152255	2670	2660	2670	2660	200
497	20241011	105700	21619485	2650	2650	2650	2650	0
498	20241011	105600	21619485	2650	2650	2650	2650	0
499	20241011	105500	21619485	2650	2650	2650	2650	0
500	20241011	105400	21619485	2650	2650	2650	2650	0
501	20241011	105300	21619485	2650	2650	2650	2650	0
502	20241011	105200	21619485	2650	2655	2655	2650	646
503	20241011	105100	19904995	2660	2660	2660	2660	0
504	20241011	105000	19904995	2660	2660	2660	2660	0
505	20241011	104900	19904995	2660	2660	2660	2660	0
506	20241011	104800	19904995	2660	2660	2660	2660	874
507	20241011	104700	17580155	2655	2655	2655	2655	0
508	20241011	104600	17580155	2655	2660	2660	2655	101
509	20241011	104500	17311500	2660	2660	2660	2660	0
510	20241011	104400	17311500	2660	2660	2660	2660	25
511	20241011	104300	17245000	2655	2655	2655	2655	0
512	20241011	104200	17245000	2655	2655	2655	2655	0
513	20241011	104100	17245000	2655	2655	2655	2655	0
514	20241011	104000	17245000	2655	2655	2655	2655	0
515	20241011	103900	17245000	2655	2655	2655	2655	0
516	20241011	103800	17245000	2655	2655	2655	2655	0
517	20241011	103700	17245000	2655	2655	2655	2655	1
518	20241011	103600	17242345	2655	2655	2655	2655	0
519	20241011	103500	17242345	2655	2655	2655	2655	0
520	20241011	103400	17242345	2655	2655	2655	2655	0
521	20241011	103300	17242345	2655	2655	2655	2655	0
522	20241011	103200	17242345	2655	2655	2655	2655	0
523	20241011	103100	17242345	2655	2655	2655	2655	0
524	20241011	103000	17242345	2655	2655	2655	2655	0
525	20241011	102900	17242345	2655	2655	2655	2655	0
526	20241011	102800	17242345	2655	2655	2655	2655	50
527	20241011	102700	17109595	2655	2655	2655	2655	0
528	20241011	102600	17109595	2655	2655	2655	2655	0
529	20241011	102500	17109595	2655	2655	2655	2655	0
530	20241011	102400	17109595	2655	2655	2655	2655	0
531	20241011	102300	17109595	2655	2655	2655	2655	0
532	20241011	102200	17109595	2655	2655	2655	2655	24
533	20241011	102100	17045875	2655	2655	2655	2655	323
534	20241011	102000	16188310	2655	2655	2655	2655	0
535	20241011	101900	16188310	2655	2655	2655	2655	0
536	20241011	101800	16188310	2655	2655	2655	2655	0
537	20241011	101700	16188310	2655	2655	2655	2655	0
538	20241011	101600	16188310	2655	2655	2655	2655	0
539	20241011	101500	16188310	2655	2655	2655	2655	0
540	20241011	101400	16188310	2655	2655	2655	2655	0
541	20241011	101300	16188310	2655	2655	2655	2655	0
542	20241011	101200	16188310	2655	2655	2655	2655	0
543	20241011	101100	16188310	2655	2655	2655	2655	0
544	20241011	101000	16188310	2655	2655	2655	2655	0
545	20241011	100900	16188310	2655	2655	2655	2655	0
546	20241011	100800	16188310	2655	2655	2655	2655	87
547	20241011	100700	15957325	2650	2650	2650	2650	0
548	20241011	100600	15957325	2650	2650	2650	2650	0
549	20241011	100500	15957325	2650	2650	2650	2650	0
550	20241011	100400	15957325	2650	2650	2650	2650	78
551	20241011	100300	15750625	2650	2650	2650	2650	524
552	20241011	100200	14362025	2655	2655	2655	2655	376
553	20241011	100100	13363745	2650	2650	2650	2650	0
554	20241011	100000	13363745	2650	2650	2650	2650	600
555	20241011	095900	11773745	2650	2650	2650	2650	17
556	20241011	095800	11728695	2655	2655	2655	2655	0
557	20241011	095700	11728695	2655	2655	2655	2655	0
558	20241011	095600	11728695	2655	2655	2655	2655	0
559	20241011	095500	11728695	2655	2655	2655	2655	0
560	20241011	095400	11728695	2655	2655	2655	2655	0
561	20241011	095300	11728695	2655	2655	2655	2655	36
562	20241011	095200	11633115	2650	2650	2650	2650	0
563	20241011	095100	11633115	2650	2650	2650	2650	0
564	20241011	095000	11633115	2650	2650	2650	2650	1000
565	20241011	094900	8983115	2655	2655	2655	2655	0
566	20241011	094800	8983115	2655	2655	2655	2655	0
567	20241011	094700	8983115	2655	2655	2655	2655	0
568	20241011	094600	8983115	2655	2655	2655	2655	0
569	20241011	094500	8983115	2655	2655	2655	2655	0
570	20241011	094400	8983115	2655	2655	2655	2655	0
571	20241011	094300	8983115	2655	2655	2655	2655	1
572	20241011	094200	8980460	2655	2655	2655	2655	1
573	20241011	094100	8977805	2650	2650	2650	2650	99
574	20241011	094000	8715455	2650	2650	2650	2650	109
575	20241011	093900	8426605	2655	2655	2655	2655	0
576	20241011	093800	8426605	2655	2655	2655	2655	0
577	20241011	093700	8426605	2655	2655	2655	2655	0
578	20241011	093600	8426605	2655	2655	2655	2655	0
579	20241011	093500	8426605	2655	2655	2655	2655	0
580	20241011	093400	8426605	2655	2655	2655	2655	3
581	20241011	093300	8418640	2650	2650	2650	2650	0
582	20241011	093200	8418640	2650	2650	2650	2650	0
583	20241011	093100	8418640	2650	2650	2650	2650	0
584	20241011	093000	8418640	2650	2650	2650	2650	473
585	20241011	092900	7165190	2650	2650	2650	2650	0
586	20241011	092800	7165190	2650	2650	2650	2650	0
587	20241011	092700	7165190	2650	2650	2650	2650	0
588	20241011	092600	7165190	2650	2650	2650	2650	1
589	20241011	092500	7162540	2650	2650	2650	2650	0
590	20241011	092400	7162540	2650	2650	2650	2650	10
591	20241011	092300	7136040	2650	2650	2650	2650	0
592	20241011	092200	7136040	2650	2650	2650	2650	1084
593	20241011	092100	4263440	2655	2655	2655	2655	9
594	20241011	092000	4239545	2655	2655	2655	2655	1
595	20241011	091900	4236890	2655	2655	2655	2655	0
596	20241011	091800	4236890	2655	2655	2655	2655	31
597	20241011	091700	4154585	2655	2655	2655	2655	1
598	20241011	091600	4151930	2655	2655	2655	2655	126
599	20241011	091500	3817400	2655	2655	2655	2655	500
600	20241011	091400	2489900	2670	2670	2670	2670	0
601	20241011	091300	2489900	2670	2670	2670	2670	0
602	20241011	091200	2489900	2670	2670	2670	2670	148
603	20241011	091100	2094740	2670	2670	2670	2670	0
604	20241011	091000	2094740	2670	2670	2670	2670	8
605	20241011	090900	2073380	2670	2670	2670	2670	2
606	20241011	090800	2068040	2650	2650	2650	2650	0
607	20241011	090700	2068040	2650	2650	2650	2650	0
608	20241011	090600	2068040	2650	2650	2650	2650	480
609	20241011	090500	796040	2650	2650	2650	2650	10
610	20241011	090400	769540	2650	2655	2655	2650	30
611	20241011	090300	689990	2680	2680	2680	2680	0
612	20241011	090200	689990	2680	2675	2680	2675	36
613	20241011	090100	593670	2650	2650	2650	2650	0
614	20241011	090000	593670	2650	2650	2675	2650	224