KissMeData/039240/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192400	73906860	2845	2845	2845	2845	302
3	20241011	192300	73906860	2845	2845	2845	2845	0
4	20241011	192200	73906860	2845	2845	2845	2845	0
5	20241011	192100	73906860	2845	2845	2845	2845	0
6	20241011	192000	73906860	2845	2845	2845	2845	0
7	20241011	191900	73906860	2845	2845	2845	2845	0
8	20241011	191800	73906860	2845	2845	2845	2845	0
9	20241011	191700	73906860	2845	2845	2845	2845	0
10	20241011	191600	73906860	2845	2845	2845	2845	0
11	20241011	191500	73906860	2845	2845	2845	2845	0
12	20241011	191400	73906860	2845	2845	2845	2845	0
13	20241011	191300	73906860	2845	2845	2845	2845	0
14	20241011	191200	73906860	2845	2845	2845	2845	0
15	20241011	191100	73906860	2845	2845	2845	2845	0
16	20241011	191000	73906860	2845	2845	2845	2845	0
17	20241011	190900	73906860	2845	2845	2845	2845	0
18	20241011	190800	73906860	2845	2845	2845	2845	0
19	20241011	190700	73906860	2845	2845	2845	2845	0
20	20241011	190600	73906860	2845	2845	2845	2845	0
21	20241011	190500	73906860	2845	2845	2845	2845	0
22	20241011	190400	73906860	2845	2845	2845	2845	0
23	20241011	190300	73906860	2845	2845	2845	2845	0
24	20241011	190200	73906860	2845	2845	2845	2845	0
25	20241011	190100	73906860	2845	2845	2845	2845	0
26	20241011	190000	73906860	2845	2845	2845	2845	0
27	20241011	185900	73906860	2845	2845	2845	2845	0
28	20241011	185800	73906860	2845	2845	2845	2845	0
29	20241011	185700	73906860	2845	2845	2845	2845	0
30	20241011	185600	73906860	2845	2845	2845	2845	0
31	20241011	185500	73906860	2845	2845	2845	2845	0
32	20241011	185400	73906860	2845	2845	2845	2845	302
33	20241011	185300	73906860	2845	2845	2845	2845	0
34	20241011	185200	73906860	2845	2845	2845	2845	0
35	20241011	185100	73906860	2845	2845	2845	2845	0
36	20241011	185000	73906860	2845	2845	2845	2845	0
37	20241011	184900	73906860	2845	2845	2845	2845	0
38	20241011	184800	73906860	2845	2845	2845	2845	0
39	20241011	184700	73906860	2845	2845	2845	2845	0
40	20241011	184600	73906860	2845	2845	2845	2845	0
41	20241011	184500	73906860	2845	2845	2845	2845	0
42	20241011	184400	73906860	2845	2845	2845	2845	0
43	20241011	184300	73906860	2845	2845	2845	2845	0
44	20241011	184200	73906860	2845	2845	2845	2845	0
45	20241011	184100	73906860	2845	2845	2845	2845	0
46	20241011	184000	73906860	2845	2845	2845	2845	0
47	20241011	183900	73906860	2845	2845	2845	2845	0
48	20241011	183800	73906860	2845	2845	2845	2845	0
49	20241011	183700	73906860	2845	2845	2845	2845	0
50	20241011	183600	73906860	2845	2845	2845	2845	0
51	20241011	183500	73906860	2845	2845	2845	2845	0
52	20241011	183400	73906860	2845	2845	2845	2845	0
53	20241011	183300	73906860	2845	2845	2845	2845	0
54	20241011	183200	73906860	2845	2845	2845	2845	0
55	20241011	183100	73906860	2845	2845	2845	2845	0
56	20241011	183000	73906860	2845	2845	2845	2845	0
57	20241011	182900	73906860	2845	2845	2845	2845	0
58	20241011	182800	73906860	2845	2845	2845	2845	0
59	20241011	182700	73906860	2845	2845	2845	2845	0
60	20241011	182600	73906860	2845	2845	2845	2845	0
61	20241011	182500	73906860	2845	2845	2845	2845	0
62	20241011	182400	73906860	2845	2845	2845	2845	302
63	20241011	182300	73906860	2845	2845	2845	2845	0
64	20241011	182200	73906860	2845	2845	2845	2845	0
65	20241011	182100	73906860	2845	2845	2845	2845	0
66	20241011	182000	73906860	2845	2845	2845	2845	0
67	20241011	181900	73906860	2845	2845	2845	2845	0
68	20241011	181800	73906860	2845	2845	2845	2845	0
69	20241011	181700	73906860	2845	2845	2845	2845	0
70	20241011	181600	73906860	2845	2845	2845	2845	0
71	20241011	181500	73906860	2845	2845	2845	2845	0
72	20241011	181400	73906860	2845	2845	2845	2845	0
73	20241011	181300	73906860	2845	2845	2845	2845	0
74	20241011	181200	73906860	2845	2845	2845	2845	0
75	20241011	181100	73906860	2845	2845	2845	2845	0
76	20241011	181000	73906860	2845	2845	2845	2845	0
77	20241011	180900	73906860	2845	2845	2845	2845	0
78	20241011	180800	73906860	2845	2845	2845	2845	0
79	20241011	180700	73906860	2845	2845	2845	2845	0
80	20241011	180600	73906860	2845	2845	2845	2845	0
81	20241011	180500	73906860	2845	2845	2845	2845	0
82	20241011	180400	73906860	2845	2845	2845	2845	0
83	20241011	180300	73906860	2845	2845	2845	2845	0
84	20241011	180200	73906860	2845	2845	2845	2845	0
85	20241011	180100	73906860	2845	2845	2845	2845	0
86	20241011	180000	73906860	2845	2845	2845	2845	0
87	20241011	175900	73906860	2845	2845	2845	2845	0
88	20241011	175800	73906860	2845	2845	2845	2845	0
89	20241011	175700	73906860	2845	2845	2845	2845	0
90	20241011	175600	73906860	2845	2845	2845	2845	0
91	20241011	175500	73906860	2845	2845	2845	2845	0
92	20241011	175400	73906860	2845	2845	2845	2845	302
93	20241011	175300	73906860	2845	2845	2845	2845	0
94	20241011	175200	73906860	2845	2845	2845	2845	0
95	20241011	175100	73906860	2845	2845	2845	2845	0
96	20241011	175000	73906860	2845	2845	2845	2845	0
97	20241011	174900	73906860	2845	2845	2845	2845	0
98	20241011	174800	73906860	2845	2845	2845	2845	0
99	20241011	174700	73906860	2845	2845	2845	2845	0
100	20241011	174600	73906860	2845	2845	2845	2845	0
101	20241011	174500	73906860	2845	2845	2845	2845	0
102	20241011	174400	73906860	2845	2845	2845	2845	0
103	20241011	174300	73906860	2845	2845	2845	2845	0
104	20241011	174200	73906860	2845	2845	2845	2845	0
105	20241011	174100	73906860	2845	2845	2845	2845	0
106	20241011	174000	73906860	2845	2845	2845	2845	0
107	20241011	173900	73906860	2845	2845	2845	2845	0
108	20241011	173800	73906860	2845	2845	2845	2845	0
109	20241011	173700	73906860	2845	2845	2845	2845	0
110	20241011	173600	73906860	2845	2845	2845	2845	0
111	20241011	173500	73906860	2845	2845	2845	2845	0
112	20241011	173400	73906860	2845	2845	2845	2845	0
113	20241011	173300	73906860	2845	2845	2845	2845	0
114	20241011	173200	73906860	2845	2845	2845	2845	0
115	20241011	173100	73906860	2845	2845	2845	2845	0
116	20241011	173000	73906860	2845	2845	2845	2845	0
117	20241011	172900	73906860	2845	2845	2845	2845	0
118	20241011	172800	73906860	2845	2845	2845	2845	0
119	20241011	172700	73906860	2845	2845	2845	2845	0
120	20241011	172600	73906860	2845	2845	2845	2845	0
121	20241011	172500	73906860	2845	2845	2845	2845	0
122	20241011	172400	73906860	2845	2845	2845	2845	302
123	20241011	172300	73906860	2845	2845	2845	2845	0
124	20241011	172200	73906860	2845	2845	2845	2845	0
125	20241011	172100	73906860	2845	2845	2845	2845	0
126	20241011	172000	73906860	2845	2845	2845	2845	0
127	20241011	171900	73906860	2845	2845	2845	2845	0
128	20241011	171800	73906860	2845	2845	2845	2845	0
129	20241011	171700	73906860	2845	2845	2845	2845	0
130	20241011	171600	73906860	2845	2845	2845	2845	0
131	20241011	171500	73906860	2845	2845	2845	2845	0
132	20241011	171400	73906860	2845	2845	2845	2845	0
133	20241011	171300	73906860	2845	2845	2845	2845	0
134	20241011	171200	73906860	2845	2845	2845	2845	0
135	20241011	171100	73906860	2845	2845	2845	2845	0
136	20241011	171000	73906860	2845	2845	2845	2845	0
137	20241011	170900	73906860	2845	2845	2845	2845	0
138	20241011	170800	73906860	2845	2845	2845	2845	0
139	20241011	170700	73906860	2845	2845	2845	2845	0
140	20241011	170600	73906860	2845	2845	2845	2845	0
141	20241011	170500	73906860	2845	2845	2845	2845	0
142	20241011	170400	73906860	2845	2845	2845	2845	0
143	20241011	170300	73906860	2845	2845	2845	2845	0
144	20241011	170200	73906860	2845	2845	2845	2845	0
145	20241011	170100	73906860	2845	2845	2845	2845	0
146	20241011	170000	73906860	2845	2845	2845	2845	0
147	20241011	165900	73906860	2845	2845	2845	2845	0
148	20241011	165800	73906860	2845	2845	2845	2845	0
149	20241011	165700	73906860	2845	2845	2845	2845	0
150	20241011	165600	73906860	2845	2845	2845	2845	0
151	20241011	165500	73906860	2845	2845	2845	2845	0
152	20241011	165400	73906860	2845	2845	2845	2845	302
153	20241011	165300	73906860	2845	2845	2845	2845	0
154	20241011	165200	73906860	2845	2845	2845	2845	0
155	20241011	165100	73906860	2845	2845	2845	2845	0
156	20241011	165000	73906860	2845	2845	2845	2845	0
157	20241011	164900	73906860	2845	2845	2845	2845	0
158	20241011	164800	73906860	2845	2845	2845	2845	0
159	20241011	164700	73906860	2845	2845	2845	2845	0
160	20241011	164600	73906860	2845	2845	2845	2845	0
161	20241011	164500	73906860	2845	2845	2845	2845	0
162	20241011	164400	73906860	2845	2845	2845	2845	0
163	20241011	164300	73906860	2845	2845	2845	2845	0
164	20241011	164200	73906860	2845	2845	2845	2845	0
165	20241011	164100	73906860	2845	2845	2845	2845	0
166	20241011	164000	73906860	2845	2845	2845	2845	0
167	20241011	163900	73906860	2845	2845	2845	2845	0
168	20241011	163800	73906860	2845	2845	2845	2845	0
169	20241011	163700	73906860	2845	2845	2845	2845	0
170	20241011	163600	73906860	2845	2845	2845	2845	0
171	20241011	163500	73906860	2845	2845	2845	2845	0
172	20241011	163400	73906860	2845	2845	2845	2845	0
173	20241011	163300	73906860	2845	2845	2845	2845	0
174	20241011	163200	73906860	2845	2845	2845	2845	0
175	20241011	163100	73906860	2845	2845	2845	2845	0
176	20241011	163000	73906860	2845	2845	2845	2845	0
177	20241011	162900	73906860	2845	2845	2845	2845	0
178	20241011	162800	73906860	2845	2845	2845	2845	0
179	20241011	162700	73906860	2845	2845	2845	2845	0
180	20241011	162600	73906860	2845	2845	2845	2845	0
181	20241011	162500	73906860	2845	2845	2845	2845	0
182	20241011	162400	73906860	2845	2845	2845	2845	302
183	20241011	162300	73906860	2845	2845	2845	2845	0
184	20241011	162200	73906860	2845	2845	2845	2845	0
185	20241011	162100	73906860	2845	2845	2845	2845	0
186	20241011	162000	73906860	2845	2845	2845	2845	0
187	20241011	161900	73906860	2845	2845	2845	2845	0
188	20241011	161800	73906860	2845	2845	2845	2845	0
189	20241011	161700	73906860	2845	2845	2845	2845	0
190	20241011	161600	73906860	2845	2845	2845	2845	0
191	20241011	161500	73906860	2845	2845	2845	2845	0
192	20241011	161400	73906860	2845	2845	2845	2845	0
193	20241011	161300	73906860	2845	2845	2845	2845	0
194	20241011	161200	73906860	2845	2845	2845	2845	0
195	20241011	161100	73906860	2845	2845	2845	2845	0
196	20241011	161000	73906860	2845	2845	2845	2845	0
197	20241011	160900	73906860	2845	2845	2845	2845	0
198	20241011	160800	73906860	2845	2845	2845	2845	0
199	20241011	160700	73906860	2845	2845	2845	2845	0
200	20241011	160600	73906860	2845	2845	2845	2845	0
201	20241011	160500	73906860	2845	2845	2845	2845	0
202	20241011	160400	73906860	2845	2845	2845	2845	0
203	20241011	160300	73906860	2845	2845	2845	2845	0
204	20241011	160200	73906860	2845	2845	2845	2845	0
205	20241011	160100	73906860	2845	2845	2845	2845	0
206	20241011	160000	73906860	2845	2845	2845	2845	0
207	20241011	155900	73906860	2845	2845	2845	2845	0
208	20241011	155800	73906860	2845	2845	2845	2845	0
209	20241011	155700	73906860	2845	2845	2845	2845	0
210	20241011	155600	73906860	2845	2845	2845	2845	0
211	20241011	155500	73906860	2845	2845	2845	2845	0
212	20241011	155400	73906860	2845	2845	2845	2845	302
213	20241011	155300	73906860	2845	2845	2845	2845	0
214	20241011	155200	73906860	2845	2845	2845	2845	0
215	20241011	155100	73906860	2845	2845	2845	2845	0
216	20241011	155000	73906860	2845	2845	2845	2845	0
217	20241011	154900	73906860	2845	2845	2845	2845	0
218	20241011	154800	73906860	2845	2845	2845	2845	0
219	20241011	154700	73906860	2845	2845	2845	2845	0
220	20241011	154600	73906860	2845	2845	2845	2845	0
221	20241011	154500	73906860	2845	2845	2845	2845	0
222	20241011	154400	73906860	2845	2845	2845	2845	0
223	20241011	154300	73906860	2845	2845	2845	2845	0
224	20241011	154200	73906860	2845	2845	2845	2845	0
225	20241011	154100	73906860	2845	2845	2845	2845	0
226	20241011	154000	73906860	2845	2845	2845	2845	0
227	20241011	153900	73906860	2845	2845	2845	2845	0
228	20241011	153800	73906860	2845	2845	2845	2845	0
229	20241011	153700	73906860	2845	2845	2845	2845	0
230	20241011	153600	73906860	2845	2845	2845	2845	0
231	20241011	153500	73906860	2845	2845	2845	2845	0
232	20241011	153400	73906860	2845	2845	2845	2845	0
233	20241011	153300	73906860	2845	2845	2845	2845	0
234	20241011	153200	73906860	2845	2845	2845	2845	0
235	20241011	153100	73906860	2845	2845	2845	2845	0
236	20241011	153000	73906860	2845	2845	2845	2845	302
237	20241011	152900	73047670	2860	2860	2860	2860	0
238	20241011	152800	73047670	2860	2860	2860	2860	0
239	20241011	152700	73047670	2860	2860	2860	2860	0
240	20241011	152600	73047670	2860	2860	2860	2860	0
241	20241011	152500	73047670	2860	2860	2860	2860	0
242	20241011	152400	73047670	2860	2860	2860	2860	0
243	20241011	152300	73047670	2860	2860	2860	2860	0
244	20241011	152200	73047670	2860	2860	2860	2860	0
245	20241011	152100	73047670	2860	2860	2860	2860	0
246	20241011	152000	73047670	2860	2860	2860	2860	0
247	20241011	151900	73047670	2860	2850	2860	2845	24
248	20241011	151800	72979370	2860	2855	2860	2855	2
249	20241011	151700	72973655	2860	2845	2860	2845	9
250	20241011	151600	72948035	2860	2860	2860	2860	0
251	20241011	151500	72948035	2860	2860	2860	2860	0
252	20241011	151400	72948035	2860	2845	2860	2845	10
253	20241011	151300	72919570	2860	2860	2860	2860	1
254	20241011	151200	72916710	2845	2860	2860	2845	18
255	20241011	151100	72865470	2845	2860	2860	2845	1147
256	20241011	151000	69598530	2860	2850	2860	2850	10
257	20241011	150900	69570020	2860	2860	2860	2860	0
258	20241011	150800	69570020	2860	2860	2860	2860	0
259	20241011	150700	69570020	2860	2860	2860	2860	0
260	20241011	150600	69570020	2860	2860	2860	2860	0
261	20241011	150500	69570020	2860	2850	2860	2850	9
262	20241011	150400	69544360	2860	2860	2860	2860	1
263	20241011	150300	69541500	2850	2860	2860	2850	201
264	20241011	150200	68968640	2850	2850	2850	2850	8
265	20241011	150100	68945840	2860	2860	2860	2860	0
266	20241011	150000	68945840	2860	2855	2860	2855	9
267	20241011	145900	68920140	2860	2860	2860	2860	1
268	20241011	145800	68917280	2860	2860	2860	2860	1375
269	20241011	145700	64984780	2860	2860	2860	2860	2
270	20241011	145600	64979060	2865	2865	2865	2865	0
271	20241011	145500	64979060	2865	2865	2865	2865	0
272	20241011	145400	64979060	2865	2865	2865	2865	0
273	20241011	145300	64979060	2865	2865	2865	2865	0
274	20241011	145200	64979060	2865	2865	2865	2865	0
275	20241011	145100	64979060	2865	2865	2865	2865	0
276	20241011	145000	64979060	2865	2860	2865	2860	9
277	20241011	144900	64953315	2860	2860	2860	2860	2
278	20241011	144800	64947595	2865	2865	2865	2865	0
279	20241011	144700	64947595	2865	2860	2865	2860	19
280	20241011	144600	64893250	2860	2860	2860	2860	1
281	20241011	144500	64890390	2865	2865	2865	2865	0
282	20241011	144400	64890390	2865	2865	2865	2865	0
283	20241011	144300	64890390	2865	2865	2865	2865	0
284	20241011	144200	64890390	2865	2865	2865	2865	0
285	20241011	144100	64890390	2865	2865	2865	2865	0
286	20241011	144000	64890390	2865	2865	2865	2865	0
287	20241011	143900	64890390	2865	2865	2865	2865	0
288	20241011	143800	64890390	2865	2865	2865	2865	0
289	20241011	143700	64890390	2865	2865	2865	2865	0
290	20241011	143600	64890390	2865	2865	2865	2865	0
291	20241011	143500	64890390	2865	2865	2865	2865	0
292	20241011	143400	64890390	2865	2865	2865	2865	0
293	20241011	143300	64890390	2865	2865	2865	2865	0
294	20241011	143200	64890390	2865	2865	2865	2865	0
295	20241011	143100	64890390	2865	2860	2865	2860	166
296	20241011	143000	64415625	2860	2860	2860	2860	0
297	20241011	142900	64415625	2860	2855	2860	2855	11
298	20241011	142800	64384215	2855	2855	2855	2855	100
299	20241011	142700	64098715	2860	2860	2860	2860	0
300	20241011	142600	64098715	2860	2860	2860	2860	0
301	20241011	142500	64098715	2860	2860	2860	2860	1
302	20241011	142400	64095855	2855	2855	2855	2855	0
303	20241011	142300	64095855	2855	2855	2855	2855	0
304	20241011	142200	64095855	2855	2855	2855	2855	208
305	20241011	142100	63502015	2860	2860	2860	2860	0
306	20241011	142000	63502015	2860	2860	2860	2860	0
307	20241011	141900	63502015	2860	2860	2860	2860	0
308	20241011	141800	63502015	2860	2860	2860	2860	1
309	20241011	141700	63499155	2860	2860	2860	2860	100
310	20241011	141600	63213155	2865	2865	2865	2865	0
311	20241011	141500	63213155	2865	2865	2865	2865	68
312	20241011	141400	63018335	2865	2865	2865	2865	0
313	20241011	141300	63018335	2865	2865	2865	2865	0
314	20241011	141200	63018335	2865	2865	2865	2865	0
315	20241011	141100	63018335	2865	2865	2865	2865	0
316	20241011	141000	63018335	2865	2865	2865	2865	0
317	20241011	140900	63018335	2865	2865	2865	2865	0
318	20241011	140800	63018335	2865	2865	2865	2865	0
319	20241011	140700	63018335	2865	2860	2865	2860	69
320	20241011	140600	62820990	2865	2865	2865	2865	1
321	20241011	140500	62818125	2860	2860	2860	2860	0
322	20241011	140400	62818125	2860	2860	2860	2860	0
323	20241011	140300	62818125	2860	2860	2860	2860	0
324	20241011	140200	62818125	2860	2865	2865	2860	21
325	20241011	140100	62758040	2870	2870	2870	2870	0
326	20241011	140000	62758040	2870	2870	2870	2870	0
327	20241011	135900	62758040	2870	2870	2870	2870	0
328	20241011	135800	62758040	2870	2870	2870	2870	0
329	20241011	135700	62758040	2870	2870	2870	2870	400
330	20241011	135600	61610040	2870	2870	2870	2870	0
331	20241011	135500	61610040	2870	2870	2870	2870	0
332	20241011	135400	61610040	2870	2870	2870	2870	0
333	20241011	135300	61610040	2870	2870	2870	2870	0
334	20241011	135200	61610040	2870	2870	2870	2870	0
335	20241011	135100	61610040	2870	2870	2870	2870	0
336	20241011	135000	61610040	2870	2870	2870	2870	0
337	20241011	134900	61610040	2870	2870	2870	2870	1
338	20241011	134800	61607170	2865	2865	2865	2865	9
339	20241011	134700	61581385	2880	2880	2880	2880	0
340	20241011	134600	61581385	2880	2880	2880	2880	0
341	20241011	134500	61581385	2880	2880	2880	2880	0
342	20241011	134400	61581385	2880	2880	2880	2880	0
343	20241011	134300	61581385	2880	2880	2880	2880	0
344	20241011	134200	61581385	2880	2880	2880	2880	0
345	20241011	134100	61581385	2880	2880	2880	2880	0
346	20241011	134000	61581385	2880	2880	2880	2880	0
347	20241011	133900	61581385	2880	2880	2880	2880	0
348	20241011	133800	61581385	2880	2880	2880	2880	0
349	20241011	133700	61581385	2880	2880	2880	2880	0
350	20241011	133600	61581385	2880	2880	2880	2880	0
351	20241011	133500	61581385	2880	2875	2880	2875	8
352	20241011	133400	61558370	2865	2865	2865	2865	3
353	20241011	133300	61549775	2870	2875	2875	2870	26
354	20241011	133200	61475055	2880	2880	2880	2880	0
355	20241011	133100	61475055	2880	2880	2880	2880	0
356	20241011	133000	61475055	2880	2880	2880	2880	0
357	20241011	132900	61475055	2880	2880	2880	2880	0
358	20241011	132800	61475055	2880	2880	2880	2880	0
359	20241011	132700	61475055	2880	2880	2880	2880	0
360	20241011	132600	61475055	2880	2880	2880	2880	0
361	20241011	132500	61475055	2880	2880	2880	2880	0
362	20241011	132400	61475055	2880	2880	2880	2880	0
363	20241011	132300	61475055	2880	2875	2880	2875	7
364	20241011	132200	61454920	2880	2880	2880	2880	0
365	20241011	132100	61454920	2880	2880	2880	2880	0
366	20241011	132000	61454920	2880	2880	2880	2880	0
367	20241011	131900	61454920	2880	2865	2880	2865	71
368	20241011	131800	61251470	2860	2875	2875	2860	294
369	20241011	131700	60408085	2880	2880	2880	2880	0
370	20241011	131600	60408085	2880	2880	2880	2880	9
371	20241011	131500	60382165	2880	2880	2880	2880	0
372	20241011	131400	60382165	2880	2880	2880	2880	0
373	20241011	131300	60382165	2880	2880	2880	2880	0
374	20241011	131200	60382165	2880	2880	2880	2880	0
375	20241011	131100	60382165	2880	2880	2880	2880	0
376	20241011	131000	60382165	2880	2880	2880	2880	0
377	20241011	130900	60382165	2880	2880	2880	2880	1
378	20241011	130800	60379285	2875	2880	2880	2875	103
379	20241011	130700	60083135	2885	2885	2885	2885	0
380	20241011	130600	60083135	2885	2885	2885	2880	13
381	20241011	130500	60045665	2880	2885	2885	2880	24
382	20241011	130400	59976535	2880	2880	2880	2880	0
383	20241011	130300	59976535	2880	2880	2880	2880	16
384	20241011	130200	59930455	2885	2885	2885	2880	16
385	20241011	130100	59884365	2880	2880	2880	2880	16
386	20241011	130000	59838285	2885	2885	2885	2885	0
387	20241011	125900	59838285	2885	2885	2885	2885	0
388	20241011	125800	59838285	2885	2885	2885	2885	0
389	20241011	125700	59838285	2885	2880	2885	2880	10
390	20241011	125600	59809480	2885	2885	2885	2885	0
391	20241011	125500	59809480	2885	2880	2885	2880	2
392	20241011	125400	59803715	2880	2880	2880	2880	11
393	20241011	125300	59772035	2880	2880	2880	2880	5
394	20241011	125200	59757635	2880	2875	2880	2875	3
395	20241011	125100	59749000	2875	2875	2875	2875	1
396	20241011	125000	59746125	2880	2880	2880	2880	1
397	20241011	124900	59743245	2875	2885	2885	2875	5
398	20241011	124800	59728860	2875	2875	2875	2875	18
399	20241011	124700	59677110	2885	2885	2885	2885	0
400	20241011	124600	59677110	2885	2885	2885	2885	0
401	20241011	124500	59677110	2885	2885	2885	2885	0
402	20241011	124400	59677110	2885	2885	2885	2885	0
403	20241011	124300	59677110	2885	2885	2885	2885	0
404	20241011	124200	59677110	2885	2885	2885	2885	0
405	20241011	124100	59677110	2885	2885	2885	2885	0
406	20241011	124000	59677110	2885	2885	2885	2885	0
407	20241011	123900	59677110	2885	2885	2885	2885	0
408	20241011	123800	59677110	2885	2885	2885	2885	3
409	20241011	123700	59668455	2875	2870	2875	2870	4
410	20241011	123600	59656960	2870	2870	2885	2870	9
411	20241011	123500	59631055	2870	2855	2870	2855	1461
412	20241011	123400	55452405	2850	2850	2850	2850	140
413	20241011	123300	55053405	2850	2850	2850	2850	0
414	20241011	123200	55053405	2850	2850	2850	2850	0
415	20241011	123100	55053405	2850	2850	2850	2850	0
416	20241011	123000	55053405	2850	2850	2850	2850	0
417	20241011	122900	55053405	2850	2850	2850	2850	0
418	20241011	122800	55053405	2850	2850	2850	2845	12
419	20241011	122700	55019255	2845	2850	2850	2845	158
420	20241011	122600	54569340	2855	2855	2855	2855	0
421	20241011	122500	54569340	2855	2855	2855	2855	0
422	20241011	122400	54569340	2855	2855	2855	2855	1
423	20241011	122300	54566485	2850	2850	2850	2850	0
424	20241011	122200	54566485	2850	2850	2850	2850	10
425	20241011	122100	54537985	2855	2855	2855	2855	0
426	20241011	122000	54537985	2855	2855	2855	2855	0
427	20241011	121900	54537985	2855	2855	2855	2855	0
428	20241011	121800	54537985	2855	2855	2855	2855	1
429	20241011	121700	54535130	2850	2850	2850	2850	9
430	20241011	121600	54509480	2855	2855	2855	2855	0
431	20241011	121500	54509480	2855	2855	2855	2855	0
432	20241011	121400	54509480	2855	2855	2855	2855	10
433	20241011	121300	54480930	2855	2855	2855	2855	0
434	20241011	121200	54480930	2855	2855	2855	2855	0
435	20241011	121100	54480930	2855	2855	2855	2855	0
436	20241011	121000	54480930	2855	2855	2855	2855	0
437	20241011	120900	54480930	2855	2855	2855	2855	0
438	20241011	120800	54480930	2855	2855	2855	2855	0
439	20241011	120700	54480930	2855	2855	2855	2855	1
440	20241011	120600	54478075	2845	2850	2850	2845	24
441	20241011	120500	54409790	2855	2855	2855	2855	0
442	20241011	120400	54409790	2855	2855	2855	2855	0
443	20241011	120300	54409790	2855	2855	2855	2855	0
444	20241011	120200	54409790	2855	2855	2855	2855	1
445	20241011	120100	54406935	2850	2850	2850	2850	16
446	20241011	120000	54361335	2850	2850	2850	2850	2
447	20241011	115900	54355635	2845	2845	2845	2845	0
448	20241011	115800	54355635	2845	2845	2845	2845	0
449	20241011	115700	54355635	2845	2845	2845	2845	0
450	20241011	115600	54355635	2845	2845	2845	2845	0
451	20241011	115500	54355635	2845	2845	2845	2845	1
452	20241011	115400	54352790	2855	2855	2855	2855	0
453	20241011	115300	54352790	2855	2855	2855	2855	1
454	20241011	115200	54349935	2855	2855	2855	2855	0
455	20241011	115100	54349935	2855	2855	2855	2855	5
456	20241011	115000	54335660	2855	2855	2855	2855	9
457	20241011	114900	54309965	2850	2850	2850	2850	1
458	20241011	114800	54307115	2855	2855	2855	2855	0
459	20241011	114700	54307115	2855	2855	2855	2855	0
460	20241011	114600	54307115	2855	2855	2855	2855	0
461	20241011	114500	54307115	2855	2855	2855	2855	0
462	20241011	114400	54307115	2855	2855	2855	2855	0
463	20241011	114300	54307115	2855	2855	2855	2855	1
464	20241011	114200	54304260	2845	2855	2855	2845	111
465	20241011	114100	53988455	2845	2845	2845	2845	0
466	20241011	114000	53988455	2845	2845	2845	2845	82
467	20241011	113900	53755165	2850	2850	2850	2850	3
468	20241011	113800	53746615	2855	2850	2855	2850	19
469	20241011	113700	53692460	2855	2855	2855	2855	0
470	20241011	113600	53692460	2855	2855	2855	2855	0
471	20241011	113500	53692460	2855	2865	2865	2850	802
472	20241011	113400	51406660	2870	2870	2870	2870	0
473	20241011	113300	51406660	2870	2870	2870	2870	0
474	20241011	113200	51406660	2870	2870	2870	2870	0
475	20241011	113100	51406660	2870	2870	2870	2870	8
476	20241011	113000	51383700	2870	2870	2870	2870	0
477	20241011	112900	51383700	2870	2870	2870	2870	9
478	20241011	112800	51357870	2870	2870	2870	2870	9
479	20241011	112700	51332040	2870	2870	2870	2870	0
480	20241011	112600	51332040	2870	2870	2870	2870	0
481	20241011	112500	51332040	2870	2870	2870	2870	5
482	20241011	112400	51317690	2870	2865	2870	2865	18
483	20241011	112300	51266115	2865	2865	2865	2865	19
484	20241011	112200	51211680	2865	2865	2865	2865	0
485	20241011	112100	51211680	2865	2865	2865	2865	0
486	20241011	112000	51211680	2865	2870	2870	2865	36
487	20241011	111900	51108375	2870	2870	2870	2870	0
488	20241011	111800	51108375	2870	2870	2870	2870	9
489	20241011	111700	51082545	2870	2870	2870	2870	0
490	20241011	111600	51082545	2870	2870	2870	2870	0
491	20241011	111500	51082545	2870	2870	2870	2870	0
492	20241011	111400	51082545	2870	2870	2870	2870	48
493	20241011	111300	50944785	2870	2870	2870	2870	0
494	20241011	111200	50944785	2870	2870	2870	2870	0
495	20241011	111100	50944785	2870	2870	2870	2870	0
496	20241011	111000	50944785	2870	2870	2870	2870	9
497	20241011	110900	50918955	2870	2870	2870	2870	11
498	20241011	110800	50887385	2870	2870	2870	2870	0
499	20241011	110700	50887385	2870	2870	2870	2870	0
500	20241011	110600	50887385	2870	2870	2870	2870	0
501	20241011	110500	50887385	2870	2870	2870	2870	0
502	20241011	110400	50887385	2870	2870	2870	2870	0
503	20241011	110300	50887385	2870	2870	2870	2870	0
504	20241011	110200	50887385	2870	2870	2870	2870	0
505	20241011	110100	50887385	2870	2870	2870	2870	35
506	20241011	110000	50786935	2870	2870	2870	2870	0
507	20241011	105900	50786935	2870	2870	2870	2870	0
508	20241011	105800	50786935	2870	2865	2870	2865	15
509	20241011	105700	50743955	2870	2870	2870	2870	13
510	20241011	105600	50706645	2870	2870	2870	2870	0
511	20241011	105500	50706645	2870	2870	2870	2870	0
512	20241011	105400	50706645	2870	2870	2870	2870	0
513	20241011	105300	50706645	2870	2870	2870	2870	0
514	20241011	105200	50706645	2870	2870	2870	2870	0
515	20241011	105100	50706645	2870	2865	2870	2865	2
516	20241011	105000	50700910	2870	2870	2870	2870	2
517	20241011	104900	50695170	2870	2870	2870	2855	93
518	20241011	104800	50429215	2870	2870	2870	2870	32
519	20241011	104700	50337375	2870	2870	2870	2870	0
520	20241011	104600	50337375	2870	2870	2870	2870	4
521	20241011	104500	50325895	2870	2870	2870	2870	121
522	20241011	104400	49978625	2870	2870	2870	2870	0
523	20241011	104300	49978625	2870	2870	2870	2870	0
524	20241011	104200	49978625	2870	2870	2870	2870	0
525	20241011	104100	49978625	2870	2870	2870	2870	0
526	20241011	104000	49978625	2870	2870	2870	2870	0
527	20241011	103900	49978625	2870	2870	2870	2870	1
528	20241011	103800	49975755	2870	2870	2870	2870	8
529	20241011	103700	49952795	2870	2870	2870	2870	19
530	20241011	103600	49898265	2870	2870	2870	2870	45
531	20241011	103500	49769115	2870	2865	2870	2865	122
532	20241011	103400	49419525	2865	2865	2865	2865	13
533	20241011	103300	49382280	2865	2865	2865	2865	79
534	20241011	103200	49155945	2865	2865	2865	2865	46
535	20241011	103100	49024155	2865	2855	2865	2855	135
536	20241011	103000	48638640	2855	2855	2855	2855	0
537	20241011	102900	48638640	2855	2855	2855	2855	0
538	20241011	102800	48638640	2855	2855	2855	2855	0
539	20241011	102700	48638640	2855	2855	2855	2855	35
540	20241011	102600	48538715	2855	2855	2855	2855	0
541	20241011	102500	48538715	2855	2855	2855	2855	0
542	20241011	102400	48538715	2855	2855	2855	2855	9
543	20241011	102300	48513020	2855	2855	2855	2855	53
544	20241011	102200	48361705	2855	2855	2855	2855	21
545	20241011	102100	48301750	2855	2850	2855	2850	25
546	20241011	102000	48230390	2850	2855	2855	2850	63
547	20241011	101900	48050700	2855	2855	2855	2855	43
548	20241011	101800	47927935	2855	2855	2855	2855	50
549	20241011	101700	47785185	2855	2855	2855	2855	137
550	20241011	101600	47394050	2855	2855	2855	2855	55
551	20241011	101500	47237025	2855	2850	2855	2850	362
552	20241011	101400	46205320	2850	2850	2850	2850	0
553	20241011	101300	46205320	2850	2850	2850	2850	35
554	20241011	101200	46105570	2850	2850	2850	2850	0
555	20241011	101100	46105570	2850	2850	2850	2850	121
556	20241011	101000	45760720	2850	2850	2850	2850	0
557	20241011	100900	45760720	2850	2850	2850	2850	0
558	20241011	100800	45760720	2850	2850	2850	2850	27
559	20241011	100700	45683770	2850	2850	2850	2850	1
560	20241011	100600	45680920	2850	2850	2850	2850	0
561	20241011	100500	45680920	2850	2850	2850	2850	1
562	20241011	100400	45678070	2850	2850	2850	2850	17
563	20241011	100300	45629620	2850	2850	2850	2850	20
564	20241011	100200	45572620	2850	2850	2850	2850	2
565	20241011	100100	45566920	2845	2850	2850	2845	6
566	20241011	100000	45549840	2850	2850	2850	2850	0
567	20241011	095900	45549840	2850	2850	2850	2850	0
568	20241011	095800	45549840	2850	2850	2850	2850	40
569	20241011	095700	45435840	2850	2850	2850	2850	0
570	20241011	095600	45435840	2850	2840	2850	2840	365
571	20241011	095500	44398605	2840	2840	2840	2840	8
572	20241011	095400	44375885	2840	2840	2840	2840	0
573	20241011	095300	44375885	2840	2840	2840	2840	0
574	20241011	095200	44375885	2840	2840	2840	2840	0
575	20241011	095100	44375885	2840	2840	2840	2840	0
576	20241011	095000	44375885	2840	2840	2840	2840	0
577	20241011	094900	44375885	2840	2840	2840	2840	0
578	20241011	094800	44375885	2840	2840	2840	2840	428
579	20241011	094700	43160365	2840	2845	2845	2840	337
580	20241011	094600	42203210	2845	2845	2845	2845	15
581	20241011	094500	42160535	2845	2845	2845	2845	1
582	20241011	094400	42157690	2845	2845	2845	2845	11
583	20241011	094300	42126395	2845	2845	2845	2845	3
584	20241011	094200	42117860	2845	2845	2845	2845	19
585	20241011	094100	42063805	2845	2845	2845	2845	0
586	20241011	094000	42063805	2845	2845	2845	2845	0
587	20241011	093900	42063805	2845	2845	2845	2845	0
588	20241011	093800	42063805	2845	2845	2845	2845	0
589	20241011	093700	42063805	2845	2845	2845	2845	0
590	20241011	093600	42063805	2845	2845	2845	2845	0
591	20241011	093500	42063805	2845	2845	2845	2845	0
592	20241011	093400	42063805	2845	2845	2845	2845	0
593	20241011	093300	42063805	2845	2845	2845	2845	12
594	20241011	093200	42029665	2845	2845	2845	2845	15
595	20241011	093100	41986990	2845	2845	2845	2845	10
596	20241011	093000	41958540	2845	2845	2845	2845	1
597	20241011	092900	41955695	2845	2845	2845	2845	21
598	20241011	092800	41895950	2845	2845	2845	2845	335
599	20241011	092700	40942875	2845	2845	2845	2845	0
600	20241011	092600	40942875	2845	2845	2845	2845	0
601	20241011	092500	40942875	2845	2845	2845	2845	0
602	20241011	092400	40942875	2845	2845	2845	2845	1
603	20241011	092300	40940030	2845	2845	2845	2845	0
604	20241011	092200	40940030	2845	2845	2845	2845	50
605	20241011	092100	40797780	2845	2845	2845	2845	0
606	20241011	092000	40797780	2845	2845	2845	2845	1
607	20241011	091900	40794935	2840	2840	2840	2840	512
608	20241011	091800	39340855	2840	2840	2840	2840	489
609	20241011	091700	37952095	2845	2845	2845	2845	0
610	20241011	091600	37952095	2845	2845	2845	2845	0
611	20241011	091500	37952095	2845	2835	2845	2835	293
612	20241011	091400	37121020	2830	2840	2840	2830	530
613	20241011	091300	35618425	2845	2845	2845	2845	0
614	20241011	091200	35618425	2845	2845	2845	2845	0
615	20241011	091100	35618425	2845	2845	2850	2845	613
616	20241011	091000	33871500	2845	2845	2845	2845	50
617	20241011	090900	33729250	2845	2840	2845	2840	67
618	20241011	090800	33538965	2845	2845	2845	2845	50
619	20241011	090700	33396715	2845	2835	2850	2835	672
620	20241011	090600	31485605	2835	2830	2835	2825	345
621	20241011	090500	30509550	2845	2835	2845	2835	241
622	20241011	090400	29826305	2835	2830	2835	2830	292
623	20241011	090300	28999000	2830	2825	2830	2820	696
624	20241011	090200	27033270	2825	2830	2830	2825	358
625	20241011	090100	26021225	2835	2840	2840	2835	606
626	20241011	090000	24301195	2855	2820	2960	2820	8590