KissMeData/030210/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191400	58733655	2980	2980	2980	2980	279
3	20241011	191300	58733655	2980	2980	2980	2980	0
4	20241011	191200	58733655	2980	2980	2980	2980	0
5	20241011	191100	58733655	2980	2980	2980	2980	0
6	20241011	191000	58733655	2980	2980	2980	2980	0
7	20241011	190900	58733655	2980	2980	2980	2980	0
8	20241011	190800	58733655	2980	2980	2980	2980	0
9	20241011	190700	58733655	2980	2980	2980	2980	0
10	20241011	190600	58733655	2980	2980	2980	2980	0
11	20241011	190500	58733655	2980	2980	2980	2980	0
12	20241011	190400	58733655	2980	2980	2980	2980	0
13	20241011	190300	58733655	2980	2980	2980	2980	0
14	20241011	190200	58733655	2980	2980	2980	2980	0
15	20241011	190100	58733655	2980	2980	2980	2980	0
16	20241011	190000	58733655	2980	2980	2980	2980	0
17	20241011	185900	58733655	2980	2980	2980	2980	0
18	20241011	185800	58733655	2980	2980	2980	2980	0
19	20241011	185700	58733655	2980	2980	2980	2980	0
20	20241011	185600	58733655	2980	2980	2980	2980	0
21	20241011	185500	58733655	2980	2980	2980	2980	0
22	20241011	185400	58733655	2980	2980	2980	2980	0
23	20241011	185300	58733655	2980	2980	2980	2980	0
24	20241011	185200	58733655	2980	2980	2980	2980	0
25	20241011	185100	58733655	2980	2980	2980	2980	0
26	20241011	185000	58733655	2980	2980	2980	2980	0
27	20241011	184900	58733655	2980	2980	2980	2980	0
28	20241011	184800	58733655	2980	2980	2980	2980	0
29	20241011	184700	58733655	2980	2980	2980	2980	0
30	20241011	184600	58733655	2980	2980	2980	2980	0
31	20241011	184500	58733655	2980	2980	2980	2980	0
32	20241011	184400	58733655	2980	2980	2980	2980	279
33	20241011	184300	58733655	2980	2980	2980	2980	0
34	20241011	184200	58733655	2980	2980	2980	2980	0
35	20241011	184100	58733655	2980	2980	2980	2980	0
36	20241011	184000	58733655	2980	2980	2980	2980	0
37	20241011	183900	58733655	2980	2980	2980	2980	0
38	20241011	183800	58733655	2980	2980	2980	2980	0
39	20241011	183700	58733655	2980	2980	2980	2980	0
40	20241011	183600	58733655	2980	2980	2980	2980	0
41	20241011	183500	58733655	2980	2980	2980	2980	0
42	20241011	183400	58733655	2980	2980	2980	2980	0
43	20241011	183300	58733655	2980	2980	2980	2980	0
44	20241011	183200	58733655	2980	2980	2980	2980	0
45	20241011	183100	58733655	2980	2980	2980	2980	0
46	20241011	183000	58733655	2980	2980	2980	2980	0
47	20241011	182900	58733655	2980	2980	2980	2980	0
48	20241011	182800	58733655	2980	2980	2980	2980	0
49	20241011	182700	58733655	2980	2980	2980	2980	0
50	20241011	182600	58733655	2980	2980	2980	2980	0
51	20241011	182500	58733655	2980	2980	2980	2980	0
52	20241011	182400	58733655	2980	2980	2980	2980	0
53	20241011	182300	58733655	2980	2980	2980	2980	0
54	20241011	182200	58733655	2980	2980	2980	2980	0
55	20241011	182100	58733655	2980	2980	2980	2980	0
56	20241011	182000	58733655	2980	2980	2980	2980	0
57	20241011	181900	58733655	2980	2980	2980	2980	0
58	20241011	181800	58733655	2980	2980	2980	2980	0
59	20241011	181700	58733655	2980	2980	2980	2980	0
60	20241011	181600	58733655	2980	2980	2980	2980	0
61	20241011	181500	58733655	2980	2980	2980	2980	0
62	20241011	181400	58733655	2980	2980	2980	2980	279
63	20241011	181300	58733655	2980	2980	2980	2980	0
64	20241011	181200	58733655	2980	2980	2980	2980	0
65	20241011	181100	58733655	2980	2980	2980	2980	0
66	20241011	181000	58733655	2980	2980	2980	2980	0
67	20241011	180900	58733655	2980	2980	2980	2980	0
68	20241011	180800	58733655	2980	2980	2980	2980	0
69	20241011	180700	58733655	2980	2980	2980	2980	0
70	20241011	180600	58733655	2980	2980	2980	2980	0
71	20241011	180500	58733655	2980	2980	2980	2980	0
72	20241011	180400	58733655	2980	2980	2980	2980	0
73	20241011	180300	58733655	2980	2980	2980	2980	0
74	20241011	180200	58733655	2980	2980	2980	2980	0
75	20241011	180100	58733655	2980	2980	2980	2980	0
76	20241011	180000	58733655	2980	2980	2980	2980	0
77	20241011	175900	58733655	2980	2980	2980	2980	0
78	20241011	175800	58733655	2980	2980	2980	2980	0
79	20241011	175700	58733655	2980	2980	2980	2980	0
80	20241011	175600	58733655	2980	2980	2980	2980	0
81	20241011	175500	58733655	2980	2980	2980	2980	0
82	20241011	175400	58733655	2980	2980	2980	2980	0
83	20241011	175300	58733655	2980	2980	2980	2980	0
84	20241011	175200	58733655	2980	2980	2980	2980	0
85	20241011	175100	58733655	2980	2980	2980	2980	0
86	20241011	175000	58733655	2980	2980	2980	2980	0
87	20241011	174900	58733655	2980	2980	2980	2980	0
88	20241011	174800	58733655	2980	2980	2980	2980	0
89	20241011	174700	58733655	2980	2980	2980	2980	0
90	20241011	174600	58733655	2980	2980	2980	2980	0
91	20241011	174500	58733655	2980	2980	2980	2980	0
92	20241011	174400	58733655	2980	2980	2980	2980	279
93	20241011	174300	58733655	2980	2980	2980	2980	0
94	20241011	174200	58733655	2980	2980	2980	2980	0
95	20241011	174100	58733655	2980	2980	2980	2980	0
96	20241011	174000	58733655	2980	2980	2980	2980	0
97	20241011	173900	58733655	2980	2980	2980	2980	0
98	20241011	173800	58733655	2980	2980	2980	2980	0
99	20241011	173700	58733655	2980	2980	2980	2980	0
100	20241011	173600	58733655	2980	2980	2980	2980	0
101	20241011	173500	58733655	2980	2980	2980	2980	0
102	20241011	173400	58733655	2980	2980	2980	2980	0
103	20241011	173300	58733655	2980	2980	2980	2980	0
104	20241011	173200	58733655	2980	2980	2980	2980	0
105	20241011	173100	58733655	2980	2980	2980	2980	0
106	20241011	173000	58733655	2980	2980	2980	2980	0
107	20241011	172900	58733655	2980	2980	2980	2980	0
108	20241011	172800	58733655	2980	2980	2980	2980	0
109	20241011	172700	58733655	2980	2980	2980	2980	0
110	20241011	172600	58733655	2980	2980	2980	2980	0
111	20241011	172500	58733655	2980	2980	2980	2980	0
112	20241011	172400	58733655	2980	2980	2980	2980	0
113	20241011	172300	58733655	2980	2980	2980	2980	0
114	20241011	172200	58733655	2980	2980	2980	2980	0
115	20241011	172100	58733655	2980	2980	2980	2980	0
116	20241011	172000	58733655	2980	2980	2980	2980	0
117	20241011	171900	58733655	2980	2980	2980	2980	0
118	20241011	171800	58733655	2980	2980	2980	2980	0
119	20241011	171700	58733655	2980	2980	2980	2980	0
120	20241011	171600	58733655	2980	2980	2980	2980	0
121	20241011	171500	58733655	2980	2980	2980	2980	0
122	20241011	171400	58733655	2980	2980	2980	2980	279
123	20241011	171300	58733655	2980	2980	2980	2980	0
124	20241011	171200	58733655	2980	2980	2980	2980	0
125	20241011	171100	58733655	2980	2980	2980	2980	0
126	20241011	171000	58733655	2980	2980	2980	2980	0
127	20241011	170900	58733655	2980	2980	2980	2980	0
128	20241011	170800	58733655	2980	2980	2980	2980	0
129	20241011	170700	58733655	2980	2980	2980	2980	0
130	20241011	170600	58733655	2980	2980	2980	2980	0
131	20241011	170500	58733655	2980	2980	2980	2980	0
132	20241011	170400	58733655	2980	2980	2980	2980	0
133	20241011	170300	58733655	2980	2980	2980	2980	0
134	20241011	170200	58733655	2980	2980	2980	2980	0
135	20241011	170100	58733655	2980	2980	2980	2980	0
136	20241011	170000	58733655	2980	2980	2980	2980	0
137	20241011	165900	58733655	2980	2980	2980	2980	0
138	20241011	165800	58733655	2980	2980	2980	2980	0
139	20241011	165700	58733655	2980	2980	2980	2980	0
140	20241011	165600	58733655	2980	2980	2980	2980	0
141	20241011	165500	58733655	2980	2980	2980	2980	0
142	20241011	165400	58733655	2980	2980	2980	2980	0
143	20241011	165300	58733655	2980	2980	2980	2980	0
144	20241011	165200	58733655	2980	2980	2980	2980	0
145	20241011	165100	58733655	2980	2980	2980	2980	0
146	20241011	165000	58733655	2980	2980	2980	2980	0
147	20241011	164900	58733655	2980	2980	2980	2980	0
148	20241011	164800	58733655	2980	2980	2980	2980	0
149	20241011	164700	58733655	2980	2980	2980	2980	0
150	20241011	164600	58733655	2980	2980	2980	2980	0
151	20241011	164500	58733655	2980	2980	2980	2980	0
152	20241011	164400	58733655	2980	2980	2980	2980	279
153	20241011	164300	58733655	2980	2980	2980	2980	0
154	20241011	164200	58733655	2980	2980	2980	2980	0
155	20241011	164100	58733655	2980	2980	2980	2980	0
156	20241011	164000	58733655	2980	2980	2980	2980	0
157	20241011	163900	58733655	2980	2980	2980	2980	0
158	20241011	163800	58733655	2980	2980	2980	2980	0
159	20241011	163700	58733655	2980	2980	2980	2980	0
160	20241011	163600	58733655	2980	2980	2980	2980	0
161	20241011	163500	58733655	2980	2980	2980	2980	0
162	20241011	163400	58733655	2980	2980	2980	2980	0
163	20241011	163300	58733655	2980	2980	2980	2980	0
164	20241011	163200	58733655	2980	2980	2980	2980	0
165	20241011	163100	58733655	2980	2980	2980	2980	0
166	20241011	163000	58733655	2980	2980	2980	2980	0
167	20241011	162900	58733655	2980	2980	2980	2980	0
168	20241011	162800	58733655	2980	2980	2980	2980	0
169	20241011	162700	58733655	2980	2980	2980	2980	0
170	20241011	162600	58733655	2980	2980	2980	2980	0
171	20241011	162500	58733655	2980	2980	2980	2980	0
172	20241011	162400	58733655	2980	2980	2980	2980	0
173	20241011	162300	58733655	2980	2980	2980	2980	0
174	20241011	162200	58733655	2980	2980	2980	2980	0
175	20241011	162100	58733655	2980	2980	2980	2980	0
176	20241011	162000	58733655	2980	2980	2980	2980	0
177	20241011	161900	58733655	2980	2980	2980	2980	0
178	20241011	161800	58733655	2980	2980	2980	2980	0
179	20241011	161700	58733655	2980	2980	2980	2980	0
180	20241011	161600	58733655	2980	2980	2980	2980	0
181	20241011	161500	58733655	2980	2980	2980	2980	0
182	20241011	161400	58733655	2980	2980	2980	2980	279
183	20241011	161300	58733655	2980	2980	2980	2980	0
184	20241011	161200	58733655	2980	2980	2980	2980	0
185	20241011	161100	58733655	2980	2980	2980	2980	0
186	20241011	161000	58733655	2980	2980	2980	2980	0
187	20241011	160900	58733655	2980	2980	2980	2980	0
188	20241011	160800	58733655	2980	2980	2980	2980	0
189	20241011	160700	58733655	2980	2980	2980	2980	0
190	20241011	160600	58733655	2980	2980	2980	2980	0
191	20241011	160500	58733655	2980	2980	2980	2980	0
192	20241011	160400	58733655	2980	2980	2980	2980	0
193	20241011	160300	58733655	2980	2980	2980	2980	0
194	20241011	160200	58733655	2980	2980	2980	2980	0
195	20241011	160100	58733655	2980	2980	2980	2980	0
196	20241011	160000	58733655	2980	2980	2980	2980	0
197	20241011	155900	58733655	2980	2980	2980	2980	0
198	20241011	155800	58733655	2980	2980	2980	2980	0
199	20241011	155700	58733655	2980	2980	2980	2980	0
200	20241011	155600	58733655	2980	2980	2980	2980	0
201	20241011	155500	58733655	2980	2980	2980	2980	0
202	20241011	155400	58733655	2980	2980	2980	2980	0
203	20241011	155300	58733655	2980	2980	2980	2980	0
204	20241011	155200	58733655	2980	2980	2980	2980	0
205	20241011	155100	58733655	2980	2980	2980	2980	0
206	20241011	155000	58733655	2980	2980	2980	2980	0
207	20241011	154900	58733655	2980	2980	2980	2980	0
208	20241011	154800	58733655	2980	2980	2980	2980	0
209	20241011	154700	58733655	2980	2980	2980	2980	0
210	20241011	154600	58733655	2980	2980	2980	2980	0
211	20241011	154500	58733655	2980	2980	2980	2980	0
212	20241011	154400	58733655	2980	2980	2980	2980	279
213	20241011	154300	58733655	2980	2980	2980	2980	0
214	20241011	154200	58733655	2980	2980	2980	2980	0
215	20241011	154100	58733655	2980	2980	2980	2980	0
216	20241011	154000	58733655	2980	2980	2980	2980	0
217	20241011	153900	58733655	2980	2980	2980	2980	0
218	20241011	153800	58733655	2980	2980	2980	2980	0
219	20241011	153700	58733655	2980	2980	2980	2980	0
220	20241011	153600	58733655	2980	2980	2980	2980	0
221	20241011	153500	58733655	2980	2980	2980	2980	0
222	20241011	153400	58733655	2980	2980	2980	2980	0
223	20241011	153300	58733655	2980	2980	2980	2980	0
224	20241011	153200	58733655	2980	2980	2980	2980	0
225	20241011	153100	58733655	2980	2980	2980	2980	0
226	20241011	153000	58733655	2980	2980	2980	2980	279
227	20241011	152900	57902235	2985	2985	2985	2985	0
228	20241011	152800	57902235	2985	2985	2985	2985	0
229	20241011	152700	57902235	2985	2985	2985	2985	0
230	20241011	152600	57902235	2985	2985	2985	2985	0
231	20241011	152500	57902235	2985	2985	2985	2985	0
232	20241011	152400	57902235	2985	2985	2985	2985	0
233	20241011	152300	57902235	2985	2985	2985	2985	0
234	20241011	152200	57902235	2985	2985	2985	2985	0
235	20241011	152100	57902235	2985	2985	2985	2985	0
236	20241011	152000	57902235	2985	2985	2985	2985	0
237	20241011	151900	57902235	2985	2985	2985	2985	0
238	20241011	151800	57902235	2985	2985	2985	2985	0
239	20241011	151700	57902235	2985	2985	2985	2985	1
240	20241011	151600	57899250	2970	2970	2970	2970	152
241	20241011	151500	57447810	2985	2985	2985	2985	0
242	20241011	151400	57447810	2985	2970	2985	2970	1001
243	20241011	151300	54474825	2985	2985	2985	2985	0
244	20241011	151200	54474825	2985	2985	2985	2985	0
245	20241011	151100	54474825	2985	2985	2985	2985	0
246	20241011	151000	54474825	2985	2985	2985	2985	0
247	20241011	150900	54474825	2985	2985	2985	2985	0
248	20241011	150800	54474825	2985	2985	2985	2985	0
249	20241011	150700	54474825	2985	2985	2985	2985	1
250	20241011	150600	54471840	2975	2975	2975	2975	0
251	20241011	150500	54471840	2975	2975	2975	2975	0
252	20241011	150400	54471840	2975	2975	2975	2975	20
253	20241011	150300	54412340	2975	2975	2975	2975	0
254	20241011	150200	54412340	2975	2975	2975	2975	0
255	20241011	150100	54412340	2975	2975	2975	2975	26
256	20241011	150000	54334990	2985	2985	2985	2985	1
257	20241011	145900	54332005	2985	2985	2985	2985	0
258	20241011	145800	54332005	2985	2985	2985	2985	0
259	20241011	145700	54332005	2985	2985	2985	2985	1
260	20241011	145600	54329020	2970	2970	2970	2970	0
261	20241011	145500	54329020	2970	2970	2970	2970	265
262	20241011	145400	53541970	2985	2985	2985	2985	1
263	20241011	145300	53538985	2970	2970	2970	2970	0
264	20241011	145200	53538985	2970	2970	2970	2970	0
265	20241011	145100	53538985	2970	2970	2970	2970	0
266	20241011	145000	53538985	2970	2970	2970	2970	1000
267	20241011	144900	50568985	2970	2970	2970	2970	2000
268	20241011	144800	44628985	2970	2970	2970	2970	0
269	20241011	144700	44628985	2970	2970	2970	2970	0
270	20241011	144600	44628985	2970	2970	2970	2970	0
271	20241011	144500	44628985	2970	2970	2970	2970	0
272	20241011	144400	44628985	2970	2970	2970	2970	0
273	20241011	144300	44628985	2970	2970	2970	2970	0
274	20241011	144200	44628985	2970	2970	2970	2970	0
275	20241011	144100	44628985	2970	2970	2970	2970	0
276	20241011	144000	44628985	2970	2970	2970	2970	0
277	20241011	143900	44628985	2970	2970	2970	2970	0
278	20241011	143800	44628985	2970	2970	2970	2970	0
279	20241011	143700	44628985	2970	2970	2970	2970	0
280	20241011	143600	44628985	2970	2970	2970	2970	0
281	20241011	143500	44628985	2970	2970	2970	2970	0
282	20241011	143400	44628985	2970	2970	2970	2970	0
283	20241011	143300	44628985	2970	2970	2970	2970	500
284	20241011	143200	43143985	2975	2975	2975	2975	0
285	20241011	143100	43143985	2975	2975	2975	2975	500
286	20241011	143000	41656485	2975	2975	2975	2975	0
287	20241011	142900	41656485	2975	2975	2975	2975	0
288	20241011	142800	41656485	2975	2975	2975	2975	0
289	20241011	142700	41656485	2975	2975	2975	2975	0
290	20241011	142600	41656485	2975	2975	2975	2975	0
291	20241011	142500	41656485	2975	2975	2975	2975	0
292	20241011	142400	41656485	2975	2975	2975	2975	0
293	20241011	142300	41656485	2975	2975	2975	2975	0
294	20241011	142200	41656485	2975	2975	2975	2975	0
295	20241011	142100	41656485	2975	2975	2975	2975	0
296	20241011	142000	41656485	2975	2975	2975	2975	0
297	20241011	141900	41656485	2975	2975	2975	2975	0
298	20241011	141800	41656485	2975	2975	2975	2975	0
299	20241011	141700	41656485	2975	2975	2975	2975	0
300	20241011	141600	41656485	2975	2975	2975	2975	0
301	20241011	141500	41656485	2975	2975	2975	2975	500
302	20241011	141400	40168985	2975	2975	2975	2975	0
303	20241011	141300	40168985	2975	2975	2975	2975	0
304	20241011	141200	40168985	2975	2975	2975	2975	0
305	20241011	141100	40168985	2975	2975	2975	2975	0
306	20241011	141000	40168985	2975	2975	2975	2975	0
307	20241011	140900	40168985	2975	2975	2975	2975	0
308	20241011	140800	40168985	2975	2975	2975	2975	0
309	20241011	140700	40168985	2975	2975	2975	2975	0
310	20241011	140600	40168985	2975	2975	2975	2975	0
311	20241011	140500	40168985	2975	2975	2975	2975	500
312	20241011	140400	38681485	2975	2975	2975	2975	0
313	20241011	140300	38681485	2975	2975	2975	2975	268
314	20241011	140200	37884185	2980	2980	2980	2980	0
315	20241011	140100	37884185	2980	2980	2980	2980	0
316	20241011	140000	37884185	2980	2980	2980	2980	0
317	20241011	135900	37884185	2980	2980	2980	2980	3
318	20241011	135800	37875245	2975	2975	2975	2975	0
319	20241011	135700	37875245	2975	2975	2975	2975	400
320	20241011	135600	36685245	2975	2975	2975	2975	500
321	20241011	135500	35197745	2975	2975	2975	2975	266
322	20241011	135400	34406395	2975	2975	2975	2975	65
323	20241011	135300	34213020	2980	2980	2980	2980	0
324	20241011	135200	34213020	2980	2985	2985	2980	3
325	20241011	135100	34204075	2980	2980	2980	2980	0
326	20241011	135000	34204075	2980	2980	2980	2980	0
327	20241011	134900	34204075	2980	2980	2980	2980	0
328	20241011	134800	34204075	2980	2980	2980	2980	0
329	20241011	134700	34204075	2980	2980	2980	2980	1
330	20241011	134600	34201095	2975	2975	2975	2975	260
331	20241011	134500	33427595	2985	2985	2985	2985	0
332	20241011	134400	33427595	2985	2985	2985	2985	0
333	20241011	134300	33427595	2985	2985	2985	2985	0
334	20241011	134200	33427595	2985	2985	2985	2985	0
335	20241011	134100	33427595	2985	2985	2985	2985	0
336	20241011	134000	33427595	2985	2985	2985	2985	0
337	20241011	133900	33427595	2985	2985	2985	2985	0
338	20241011	133800	33427595	2985	2985	2985	2985	0
339	20241011	133700	33427595	2985	2985	2985	2985	0
340	20241011	133600	33427595	2985	2985	2985	2985	0
341	20241011	133500	33427595	2985	2985	2985	2985	0
342	20241011	133400	33427595	2985	2985	2985	2985	0
343	20241011	133300	33427595	2985	2985	2985	2985	0
344	20241011	133200	33427595	2985	2985	2985	2985	0
345	20241011	133100	33427595	2985	2985	2985	2985	0
346	20241011	133000	33427595	2985	2985	2985	2985	0
347	20241011	132900	33427595	2985	2985	2985	2985	0
348	20241011	132800	33427595	2985	2985	2985	2985	0
349	20241011	132700	33427595	2985	2985	2985	2985	0
350	20241011	132600	33427595	2985	2985	2985	2985	0
351	20241011	132500	33427595	2985	2985	2985	2985	0
352	20241011	132400	33427595	2985	2985	2985	2985	0
353	20241011	132300	33427595	2985	2985	2985	2985	0
354	20241011	132200	33427595	2985	2985	2985	2985	0
355	20241011	132100	33427595	2985	2985	2985	2985	0
356	20241011	132000	33427595	2985	2985	2985	2985	0
357	20241011	131900	33427595	2985	2985	2985	2985	0
358	20241011	131800	33427595	2985	2985	2985	2985	0
359	20241011	131700	33427595	2985	2985	2985	2985	0
360	20241011	131600	33427595	2985	2985	2985	2985	1
361	20241011	131500	33424610	2970	2970	2970	2970	0
362	20241011	131400	33424610	2970	2970	2970	2970	1
363	20241011	131300	33421640	2970	2975	2975	2970	200
364	20241011	131200	32827025	2985	2985	2985	2985	0
365	20241011	131100	32827025	2985	2985	2985	2985	0
366	20241011	131000	32827025	2985	2985	2985	2985	0
367	20241011	130900	32827025	2985	2985	2985	2985	0
368	20241011	130800	32827025	2985	2985	2985	2985	0
369	20241011	130700	32827025	2985	2985	2985	2985	0
370	20241011	130600	32827025	2985	2985	2985	2985	0
371	20241011	130500	32827025	2985	2985	2985	2985	0
372	20241011	130400	32827025	2985	2985	2985	2985	0
373	20241011	130300	32827025	2985	2985	2985	2985	0
374	20241011	130200	32827025	2985	2985	2985	2985	0
375	20241011	130100	32827025	2985	2985	2985	2985	0
376	20241011	130000	32827025	2985	2985	2985	2985	0
377	20241011	125900	32827025	2985	2985	2985	2985	1
378	20241011	125800	32824040	2980	2980	2980	2980	0
379	20241011	125700	32824040	2980	2980	2980	2980	0
380	20241011	125600	32824040	2980	2980	2980	2980	0
381	20241011	125500	32824040	2980	2980	2980	2980	1100
382	20241011	125400	29546040	2980	2980	2980	2980	0
383	20241011	125300	29546040	2980	2980	2980	2980	0
384	20241011	125200	29546040	2980	2980	2980	2980	0
385	20241011	125100	29546040	2980	2980	2980	2980	0
386	20241011	125000	29546040	2980	2980	2980	2980	300
387	20241011	124900	28652040	2980	2980	2980	2980	0
388	20241011	124800	28652040	2980	2980	2980	2980	0
389	20241011	124700	28652040	2980	2980	2980	2980	0
390	20241011	124600	28652040	2980	2980	2980	2980	0
391	20241011	124500	28652040	2980	2980	2980	2980	0
392	20241011	124400	28652040	2980	2975	2980	2970	611
393	20241011	124300	26831840	2975	2975	2975	2975	0
394	20241011	124200	26831840	2975	2975	2975	2975	0
395	20241011	124100	26831840	2975	2975	2975	2975	0
396	20241011	124000	26831840	2975	2975	2975	2975	0
397	20241011	123900	26831840	2975	2975	2975	2975	0
398	20241011	123800	26831840	2975	2975	2975	2975	300
399	20241011	123700	25939340	2975	2975	2975	2975	0
400	20241011	123600	25939340	2975	2980	2980	2975	2
401	20241011	123500	25933385	2975	2975	2975	2975	0
402	20241011	123400	25933385	2975	2975	2975	2975	0
403	20241011	123300	25933385	2975	2975	2975	2975	0
404	20241011	123200	25933385	2975	2975	2975	2975	0
405	20241011	123100	25933385	2975	2975	2975	2975	0
406	20241011	123000	25933385	2975	2975	2975	2975	0
407	20241011	122900	25933385	2975	2975	2975	2975	0
408	20241011	122800	25933385	2975	2975	2975	2975	1
409	20241011	122700	25930410	2980	2975	2980	2975	4
410	20241011	122600	25918505	2975	2975	2975	2975	1
411	20241011	122500	25915530	2980	2980	2980	2980	0
412	20241011	122400	25915530	2980	2980	2980	2980	0
413	20241011	122300	25915530	2980	2980	2980	2980	0
414	20241011	122200	25915530	2980	2980	2980	2980	0
415	20241011	122100	25915530	2980	2980	2980	2980	0
416	20241011	122000	25915530	2980	2980	2980	2980	0
417	20241011	121900	25915530	2980	2980	2980	2980	0
418	20241011	121800	25915530	2980	2980	2980	2980	0
419	20241011	121700	25915530	2980	2980	2980	2980	0
420	20241011	121600	25915530	2980	2980	2980	2980	0
421	20241011	121500	25915530	2980	2980	2980	2980	0
422	20241011	121400	25915530	2980	2980	2980	2980	0
423	20241011	121300	25915530	2980	2980	2980	2980	0
424	20241011	121200	25915530	2980	2980	2980	2980	0
425	20241011	121100	25915530	2980	2980	2980	2980	0
426	20241011	121000	25915530	2980	2980	2980	2980	0
427	20241011	120900	25915530	2980	2980	2980	2980	0
428	20241011	120800	25915530	2980	2980	2980	2980	0
429	20241011	120700	25915530	2980	2980	2980	2980	1
430	20241011	120600	25912550	2975	2975	2975	2975	0
431	20241011	120500	25912550	2975	2975	2975	2975	1
432	20241011	120400	25909575	2980	2980	2980	2980	0
433	20241011	120300	25909575	2980	2980	2980	2980	0
434	20241011	120200	25909575	2980	2980	2980	2980	0
435	20241011	120100	25909575	2980	2980	2980	2980	0
436	20241011	120000	25909575	2980	2980	2980	2980	0
437	20241011	115900	25909575	2980	2980	2980	2980	0
438	20241011	115800	25909575	2980	2980	2980	2980	0
439	20241011	115700	25909575	2980	2980	2980	2980	0
440	20241011	115600	25909575	2980	2980	2980	2980	0
441	20241011	115500	25909575	2980	2980	2980	2980	0
442	20241011	115400	25909575	2980	2980	2980	2980	0
443	20241011	115300	25909575	2980	2980	2980	2980	0
444	20241011	115200	25909575	2980	2980	2980	2980	0
445	20241011	115100	25909575	2980	2980	2980	2980	0
446	20241011	115000	25909575	2980	2980	2980	2980	0
447	20241011	114900	25909575	2980	2980	2980	2980	0
448	20241011	114800	25909575	2980	2980	2980	2980	0
449	20241011	114700	25909575	2980	2980	2980	2980	1
450	20241011	114600	25906595	2980	2980	2980	2980	1
451	20241011	114500	25903615	2980	2980	2980	2980	3
452	20241011	114400	25894675	2970	2970	2970	2970	95
453	20241011	114300	25612525	2980	2980	2980	2980	0
454	20241011	114200	25612525	2980	2980	2980	2980	0
455	20241011	114100	25612525	2980	2980	2980	2980	0
456	20241011	114000	25612525	2980	2980	2980	2980	0
457	20241011	113900	25612525	2980	2980	2980	2980	0
458	20241011	113800	25612525	2980	2980	2980	2980	0
459	20241011	113700	25612525	2980	2980	2980	2980	0
460	20241011	113600	25612525	2980	2980	2980	2980	0
461	20241011	113500	25612525	2980	2975	2980	2975	96
462	20241011	113400	25326900	2975	2975	2975	2975	0
463	20241011	113300	25326900	2975	2975	2975	2975	0
464	20241011	113200	25326900	2975	2975	2975	2975	0
465	20241011	113100	25326900	2975	2975	2975	2975	0
466	20241011	113000	25326900	2975	2975	2975	2975	0
467	20241011	112900	25326900	2975	2975	2975	2975	0
468	20241011	112800	25326900	2975	2975	2975	2975	9
469	20241011	112700	25300125	2975	2975	2975	2975	0
470	20241011	112600	25300125	2975	2975	2975	2975	0
471	20241011	112500	25300125	2975	2975	2975	2975	0
472	20241011	112400	25300125	2975	2975	2975	2975	0
473	20241011	112300	25300125	2975	2975	2975	2975	0
474	20241011	112200	25300125	2975	2975	2975	2975	0
475	20241011	112100	25300125	2975	2975	2975	2975	0
476	20241011	112000	25300125	2975	2975	2975	2975	0
477	20241011	111900	25300125	2975	2975	2975	2975	0
478	20241011	111800	25300125	2975	2975	2975	2975	0
479	20241011	111700	25300125	2975	2975	2975	2975	0
480	20241011	111600	25300125	2975	2975	2975	2975	0
481	20241011	111500	25300125	2975	2975	2975	2975	0
482	20241011	111400	25300125	2975	2975	2975	2975	0
483	20241011	111300	25300125	2975	2975	2975	2975	0
484	20241011	111200	25300125	2975	2975	2975	2975	0
485	20241011	111100	25300125	2975	2975	2975	2975	0
486	20241011	111000	25300125	2975	2975	2975	2975	0
487	20241011	110900	25300125	2975	2975	2975	2975	0
488	20241011	110800	25300125	2975	2975	2975	2975	0
489	20241011	110700	25300125	2975	2975	2975	2975	0
490	20241011	110600	25300125	2975	2975	2975	2975	0
491	20241011	110500	25300125	2975	2975	2975	2975	0
492	20241011	110400	25300125	2975	2975	2975	2975	21
493	20241011	110300	25237650	2975	2975	2975	2975	0
494	20241011	110200	25237650	2975	2975	2975	2975	0
495	20241011	110100	25237650	2975	2975	2975	2975	0
496	20241011	110000	25237650	2975	2975	2975	2975	0
497	20241011	105900	25237650	2975	2975	2975	2975	1
498	20241011	105800	25234675	2965	2965	2965	2965	0
499	20241011	105700	25234675	2965	2965	2965	2965	0
500	20241011	105600	25234675	2965	2965	2965	2965	0
501	20241011	105500	25234675	2965	2965	2965	2965	3
502	20241011	105400	25225780	2965	2965	2965	2965	10
503	20241011	105300	25196130	2975	2975	2975	2975	0
504	20241011	105200	25196130	2975	2975	2975	2975	0
505	20241011	105100	25196130	2975	2975	2975	2975	0
506	20241011	105000	25196130	2975	2975	2975	2975	0
507	20241011	104900	25196130	2975	2975	2975	2975	0
508	20241011	104800	25196130	2975	2975	2975	2975	0
509	20241011	104700	25196130	2975	2975	2975	2975	0
510	20241011	104600	25196130	2975	2975	2975	2975	0
511	20241011	104500	25196130	2975	2975	2975	2975	0
512	20241011	104400	25196130	2975	2975	2975	2975	0
513	20241011	104300	25196130	2975	2975	2975	2975	0
514	20241011	104200	25196130	2975	2975	2975	2975	0
515	20241011	104100	25196130	2975	2975	2975	2975	0
516	20241011	104000	25196130	2975	2975	2975	2975	0
517	20241011	103900	25196130	2975	2975	2975	2975	0
518	20241011	103800	25196130	2975	2975	2975	2975	1
519	20241011	103700	25193155	2960	2960	2960	2960	0
520	20241011	103600	25193155	2960	2960	2960	2960	0
521	20241011	103500	25193155	2960	2960	2960	2960	0
522	20241011	103400	25193155	2960	2960	2960	2960	46
523	20241011	103300	25056995	2975	2975	2975	2975	0
524	20241011	103200	25056995	2975	2975	2975	2975	1
525	20241011	103100	25054020	2960	2960	2960	2960	1
526	20241011	103000	25051060	2975	2975	2975	2975	0
527	20241011	102900	25051060	2975	2975	2975	2975	1
528	20241011	102800	25048085	2965	2965	2965	2965	0
529	20241011	102700	25048085	2965	2965	2965	2965	0
530	20241011	102600	25048085	2965	2965	2965	2965	0
531	20241011	102500	25048085	2965	2965	2965	2965	1
532	20241011	102400	25045120	2975	2975	2975	2975	0
533	20241011	102300	25045120	2975	2975	2975	2975	0
534	20241011	102200	25045120	2975	2975	2975	2975	1
535	20241011	102100	25042145	2960	2960	2960	2960	0
536	20241011	102000	25042145	2960	2960	2960	2960	0
537	20241011	101900	25042145	2960	2960	2960	2960	0
538	20241011	101800	25042145	2960	2960	2960	2960	0
539	20241011	101700	25042145	2960	2960	2960	2960	0
540	20241011	101600	25042145	2960	2960	2960	2960	0
541	20241011	101500	25042145	2960	2960	2960	2960	0
542	20241011	101400	25042145	2960	2960	2960	2960	0
543	20241011	101300	25042145	2960	2960	2960	2960	0
544	20241011	101200	25042145	2960	2960	2960	2960	0
545	20241011	101100	25042145	2960	2960	2960	2960	0
546	20241011	101000	25042145	2960	2960	2960	2960	0
547	20241011	100900	25042145	2960	2960	2960	2960	0
548	20241011	100800	25042145	2960	2960	2960	2960	0
549	20241011	100700	25042145	2960	2960	2960	2960	0
550	20241011	100600	25042145	2960	2965	2965	2960	1500
551	20241011	100500	20596610	2970	2970	2970	2970	0
552	20241011	100400	20596610	2970	2970	2970	2970	0
553	20241011	100300	20596610	2970	2970	2970	2970	0
554	20241011	100200	20596610	2970	2980	2980	2970	3
555	20241011	100100	20587690	2980	2980	2980	2980	0
556	20241011	100000	20587690	2980	2980	2980	2980	0
557	20241011	095900	20587690	2980	2980	2980	2980	0
558	20241011	095800	20587690	2980	2980	2980	2980	0
559	20241011	095700	20587690	2980	2980	2980	2980	0
560	20241011	095600	20587690	2980	2980	2980	2980	0
561	20241011	095500	20587690	2980	2980	2980	2980	1
562	20241011	095400	20584710	2960	2965	2980	2960	1400
563	20241011	095300	16439265	2965	2965	2965	2965	600
564	20241011	095200	14660265	2960	2960	2960	2960	47
565	20241011	095100	14521145	2970	2975	2975	2970	3101
566	20241011	095000	5311105	2995	2995	2995	2995	0
567	20241011	094900	5311105	2995	2995	2995	2995	0
568	20241011	094800	5311105	2995	2995	2995	2995	0
569	20241011	094700	5311105	2995	2995	2995	2995	0
570	20241011	094600	5311105	2995	2995	2995	2995	0
571	20241011	094500	5311105	2995	2995	2995	2995	0
572	20241011	094400	5311105	2995	2995	2995	2995	0
573	20241011	094300	5311105	2995	2995	2995	2995	0
574	20241011	094200	5311105	2995	2995	2995	2995	0
575	20241011	094100	5311105	2995	2995	2995	2995	0
576	20241011	094000	5311105	2995	2995	2995	2995	10
577	20241011	093900	5281155	2995	2995	2995	2995	0
578	20241011	093800	5281155	2995	2995	2995	2995	0
579	20241011	093700	5281155	2995	2995	2995	2995	0
580	20241011	093600	5281155	2995	2995	2995	2995	0
581	20241011	093500	5281155	2995	2995	2995	2995	0
582	20241011	093400	5281155	2995	2995	2995	2995	3
583	20241011	093300	5272170	2995	2995	2995	2995	2
584	20241011	093200	5266180	2995	2995	2995	2995	1
585	20241011	093100	5263185	2995	2990	2995	2990	11
586	20241011	093000	5230255	2985	2985	2985	2985	1514
587	20241011	092900	710965	2985	2985	2985	2985	0
588	20241011	092800	710965	2985	2985	2985	2985	4
589	20241011	092700	699025	2975	2975	2975	2975	57
590	20241011	092600	529450	2995	2990	2995	2990	9
591	20241011	092500	502535	2995	2995	2995	2995	0
592	20241011	092400	502535	2995	2995	2995	2995	0
593	20241011	092300	502535	2995	2995	2995	2995	0
594	20241011	092200	502535	2995	2995	2995	2995	1
595	20241011	092100	499540	2975	2975	2975	2975	102
596	20241011	092000	196090	3000	3000	3000	3000	0
597	20241011	091900	196090	3000	3000	3000	3000	0
598	20241011	091800	196090	3000	3000	3000	3000	0
599	20241011	091700	196090	3000	3000	3000	3000	0
600	20241011	091600	196090	3000	3000	3000	3000	0
601	20241011	091500	196090	3000	3000	3000	3000	0
602	20241011	091400	196090	3000	3000	3000	3000	1
603	20241011	091300	193090	2970	2970	2970	2970	0
604	20241011	091200	193090	2970	2970	2970	2970	64
605	20241011	091100	3010	3010	3010	3010	3010	0
606	20241011	091000	3010	3010	3010	3010	3010	0
607	20241011	090900	3010	3010	3010	3010	3010	0
608	20241011	090800	3010	3010	3010	3010	3010	0
609	20241011	090700	3010	3010	3010	3010	3010	0
610	20241011	090600	3010	3010	3010	3010	3010	0
611	20241011	090500	3010	3010	3010	3010	3010	0
612	20241011	090400	3010	3010	3010	3010	3010	0
613	20241011	090300	3010	3010	3010	3010	3010	0
614	20241011	090200	3010	3010	3010	3010	3010	0
615	20241011	090100	3010	3010	3010	3010	3010	1
616	20241011	090000	0	2975	2975	2975	2975	0