KissMeData/064820/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194400	299437060	4930	4930	4930	4930	108
3	20241011	194300	299437060	4930	4930	4930	4930	0
4	20241011	194200	299437060	4930	4930	4930	4930	0
5	20241011	194100	299437060	4930	4930	4930	4930	0
6	20241011	194000	299437060	4930	4930	4930	4930	0
7	20241011	193900	299437060	4930	4930	4930	4930	0
8	20241011	193800	299437060	4930	4930	4930	4930	0
9	20241011	193700	299437060	4930	4930	4930	4930	0
10	20241011	193600	299437060	4930	4930	4930	4930	0
11	20241011	193500	299437060	4930	4930	4930	4930	0
12	20241011	193400	299437060	4930	4930	4930	4930	0
13	20241011	193300	299437060	4930	4930	4930	4930	0
14	20241011	193200	299437060	4930	4930	4930	4930	0
15	20241011	193100	299437060	4930	4930	4930	4930	0
16	20241011	193000	299437060	4930	4930	4930	4930	0
17	20241011	192900	299437060	4930	4930	4930	4930	0
18	20241011	192800	299437060	4930	4930	4930	4930	0
19	20241011	192700	299437060	4930	4930	4930	4930	0
20	20241011	192600	299437060	4930	4930	4930	4930	0
21	20241011	192500	299437060	4930	4930	4930	4930	0
22	20241011	192400	299437060	4930	4930	4930	4930	0
23	20241011	192300	299437060	4930	4930	4930	4930	0
24	20241011	192200	299437060	4930	4930	4930	4930	0
25	20241011	192100	299437060	4930	4930	4930	4930	0
26	20241011	192000	299437060	4930	4930	4930	4930	0
27	20241011	191900	299437060	4930	4930	4930	4930	0
28	20241011	191800	299437060	4930	4930	4930	4930	0
29	20241011	191700	299437060	4930	4930	4930	4930	0
30	20241011	191600	299437060	4930	4930	4930	4930	0
31	20241011	191500	299437060	4930	4930	4930	4930	0
32	20241011	191400	299437060	4930	4930	4930	4930	108
33	20241011	191300	299437060	4930	4930	4930	4930	0
34	20241011	191200	299437060	4930	4930	4930	4930	0
35	20241011	191100	299437060	4930	4930	4930	4930	0
36	20241011	191000	299437060	4930	4930	4930	4930	0
37	20241011	190900	299437060	4930	4930	4930	4930	0
38	20241011	190800	299437060	4930	4930	4930	4930	0
39	20241011	190700	299437060	4930	4930	4930	4930	0
40	20241011	190600	299437060	4930	4930	4930	4930	0
41	20241011	190500	299437060	4930	4930	4930	4930	0
42	20241011	190400	299437060	4930	4930	4930	4930	0
43	20241011	190300	299437060	4930	4930	4930	4930	0
44	20241011	190200	299437060	4930	4930	4930	4930	0
45	20241011	190100	299437060	4930	4930	4930	4930	0
46	20241011	190000	299437060	4930	4930	4930	4930	0
47	20241011	185900	299437060	4930	4930	4930	4930	0
48	20241011	185800	299437060	4930	4930	4930	4930	0
49	20241011	185700	299437060	4930	4930	4930	4930	0
50	20241011	185600	299437060	4930	4930	4930	4930	0
51	20241011	185500	299437060	4930	4930	4930	4930	0
52	20241011	185400	299437060	4930	4930	4930	4930	0
53	20241011	185300	299437060	4930	4930	4930	4930	0
54	20241011	185200	299437060	4930	4930	4930	4930	0
55	20241011	185100	299437060	4930	4930	4930	4930	0
56	20241011	185000	299437060	4930	4930	4930	4930	0
57	20241011	184900	299437060	4930	4930	4930	4930	0
58	20241011	184800	299437060	4930	4930	4930	4930	0
59	20241011	184700	299437060	4930	4930	4930	4930	0
60	20241011	184600	299437060	4930	4930	4930	4930	0
61	20241011	184500	299437060	4930	4930	4930	4930	0
62	20241011	184400	299437060	4930	4930	4930	4930	108
63	20241011	184300	299437060	4930	4930	4930	4930	0
64	20241011	184200	299437060	4930	4930	4930	4930	0
65	20241011	184100	299437060	4930	4930	4930	4930	0
66	20241011	184000	299437060	4930	4930	4930	4930	0
67	20241011	183900	299437060	4930	4930	4930	4930	0
68	20241011	183800	299437060	4930	4930	4930	4930	0
69	20241011	183700	299437060	4930	4930	4930	4930	0
70	20241011	183600	299437060	4930	4930	4930	4930	0
71	20241011	183500	299437060	4930	4930	4930	4930	0
72	20241011	183400	299437060	4930	4930	4930	4930	0
73	20241011	183300	299437060	4930	4930	4930	4930	0
74	20241011	183200	299437060	4930	4930	4930	4930	0
75	20241011	183100	299437060	4930	4930	4930	4930	0
76	20241011	183000	299437060	4930	4930	4930	4930	0
77	20241011	182900	299437060	4930	4930	4930	4930	0
78	20241011	182800	299437060	4930	4930	4930	4930	0
79	20241011	182700	299437060	4930	4930	4930	4930	0
80	20241011	182600	299437060	4930	4930	4930	4930	0
81	20241011	182500	299437060	4930	4930	4930	4930	0
82	20241011	182400	299437060	4930	4930	4930	4930	0
83	20241011	182300	299437060	4930	4930	4930	4930	0
84	20241011	182200	299437060	4930	4930	4930	4930	0
85	20241011	182100	299437060	4930	4930	4930	4930	0
86	20241011	182000	299437060	4930	4930	4930	4930	0
87	20241011	181900	299437060	4930	4930	4930	4930	0
88	20241011	181800	299437060	4930	4930	4930	4930	0
89	20241011	181700	299437060	4930	4930	4930	4930	0
90	20241011	181600	299437060	4930	4930	4930	4930	0
91	20241011	181500	299437060	4930	4930	4930	4930	0
92	20241011	181400	299437060	4930	4930	4930	4930	108
93	20241011	181300	299437060	4930	4930	4930	4930	0
94	20241011	181200	299437060	4930	4930	4930	4930	0
95	20241011	181100	299437060	4930	4930	4930	4930	0
96	20241011	181000	299437060	4930	4930	4930	4930	0
97	20241011	180900	299437060	4930	4930	4930	4930	0
98	20241011	180800	299437060	4930	4930	4930	4930	0
99	20241011	180700	299437060	4930	4930	4930	4930	0
100	20241011	180600	299437060	4930	4930	4930	4930	0
101	20241011	180500	299437060	4930	4930	4930	4930	0
102	20241011	180400	299437060	4930	4930	4930	4930	0
103	20241011	180300	299437060	4930	4930	4930	4930	0
104	20241011	180200	299437060	4930	4930	4930	4930	0
105	20241011	180100	299437060	4930	4930	4930	4930	0
106	20241011	180000	299437060	4930	4930	4930	4930	0
107	20241011	175900	299437060	4930	4930	4930	4930	0
108	20241011	175800	299437060	4930	4930	4930	4930	0
109	20241011	175700	299437060	4930	4930	4930	4930	0
110	20241011	175600	299437060	4930	4930	4930	4930	0
111	20241011	175500	299437060	4930	4930	4930	4930	0
112	20241011	175400	299437060	4930	4930	4930	4930	0
113	20241011	175300	299437060	4930	4930	4930	4930	0
114	20241011	175200	299437060	4930	4930	4930	4930	0
115	20241011	175100	299437060	4930	4930	4930	4930	0
116	20241011	175000	299437060	4930	4930	4930	4930	0
117	20241011	174900	299437060	4930	4930	4930	4930	0
118	20241011	174800	299437060	4930	4930	4930	4930	0
119	20241011	174700	299437060	4930	4930	4930	4930	0
120	20241011	174600	299437060	4930	4930	4930	4930	0
121	20241011	174500	299437060	4930	4930	4930	4930	0
122	20241011	174400	299437060	4930	4930	4930	4930	108
123	20241011	174300	299437060	4930	4930	4930	4930	0
124	20241011	174200	299437060	4930	4930	4930	4930	0
125	20241011	174100	299437060	4930	4930	4930	4930	0
126	20241011	174000	299437060	4930	4930	4930	4930	0
127	20241011	173900	299437060	4930	4930	4930	4930	0
128	20241011	173800	299437060	4930	4930	4930	4930	0
129	20241011	173700	299437060	4930	4930	4930	4930	0
130	20241011	173600	299437060	4930	4930	4930	4930	0
131	20241011	173500	299437060	4930	4930	4930	4930	0
132	20241011	173400	299437060	4930	4930	4930	4930	0
133	20241011	173300	299437060	4930	4930	4930	4930	0
134	20241011	173200	299437060	4930	4930	4930	4930	0
135	20241011	173100	299437060	4930	4930	4930	4930	0
136	20241011	173000	299437060	4930	4930	4930	4930	0
137	20241011	172900	299437060	4930	4930	4930	4930	0
138	20241011	172800	299437060	4930	4930	4930	4930	0
139	20241011	172700	299437060	4930	4930	4930	4930	0
140	20241011	172600	299437060	4930	4930	4930	4930	0
141	20241011	172500	299437060	4930	4930	4930	4930	0
142	20241011	172400	299437060	4930	4930	4930	4930	0
143	20241011	172300	299437060	4930	4930	4930	4930	0
144	20241011	172200	299437060	4930	4930	4930	4930	0
145	20241011	172100	299437060	4930	4930	4930	4930	0
146	20241011	172000	299437060	4930	4930	4930	4930	0
147	20241011	171900	299437060	4930	4930	4930	4930	0
148	20241011	171800	299437060	4930	4930	4930	4930	0
149	20241011	171700	299437060	4930	4930	4930	4930	0
150	20241011	171600	299437060	4930	4930	4930	4930	0
151	20241011	171500	299437060	4930	4930	4930	4930	0
152	20241011	171400	299437060	4930	4930	4930	4930	108
153	20241011	171300	299437060	4930	4930	4930	4930	0
154	20241011	171200	299437060	4930	4930	4930	4930	0
155	20241011	171100	299437060	4930	4930	4930	4930	0
156	20241011	171000	299437060	4930	4930	4930	4930	0
157	20241011	170900	299437060	4930	4930	4930	4930	0
158	20241011	170800	299437060	4930	4930	4930	4930	0
159	20241011	170700	299437060	4930	4930	4930	4930	0
160	20241011	170600	299437060	4930	4930	4930	4930	0
161	20241011	170500	299437060	4930	4930	4930	4930	0
162	20241011	170400	299437060	4930	4930	4930	4930	0
163	20241011	170300	299437060	4930	4930	4930	4930	0
164	20241011	170200	299437060	4930	4930	4930	4930	0
165	20241011	170100	299437060	4930	4930	4930	4930	0
166	20241011	170000	299437060	4930	4930	4930	4930	0
167	20241011	165900	299437060	4930	4930	4930	4930	0
168	20241011	165800	299437060	4930	4930	4930	4930	0
169	20241011	165700	299437060	4930	4930	4930	4930	0
170	20241011	165600	299437060	4930	4930	4930	4930	0
171	20241011	165500	299437060	4930	4930	4930	4930	0
172	20241011	165400	299437060	4930	4930	4930	4930	0
173	20241011	165300	299437060	4930	4930	4930	4930	0
174	20241011	165200	299437060	4930	4930	4930	4930	0
175	20241011	165100	299437060	4930	4930	4930	4930	0
176	20241011	165000	299437060	4930	4930	4930	4930	0
177	20241011	164900	299437060	4930	4930	4930	4930	0
178	20241011	164800	299437060	4930	4930	4930	4930	0
179	20241011	164700	299437060	4930	4930	4930	4930	0
180	20241011	164600	299437060	4930	4930	4930	4930	0
181	20241011	164500	299437060	4930	4930	4930	4930	0
182	20241011	164400	299437060	4930	4930	4930	4930	108
183	20241011	164300	299437060	4930	4930	4930	4930	0
184	20241011	164200	299437060	4930	4930	4930	4930	0
185	20241011	164100	299437060	4930	4930	4930	4930	0
186	20241011	164000	299437060	4930	4930	4930	4930	0
187	20241011	163900	299437060	4930	4930	4930	4930	0
188	20241011	163800	299437060	4930	4930	4930	4930	0
189	20241011	163700	299437060	4930	4930	4930	4930	0
190	20241011	163600	299437060	4930	4930	4930	4930	0
191	20241011	163500	299437060	4930	4930	4930	4930	0
192	20241011	163400	299437060	4930	4930	4930	4930	0
193	20241011	163300	299437060	4930	4930	4930	4930	0
194	20241011	163200	299437060	4930	4930	4930	4930	0
195	20241011	163100	299437060	4930	4930	4930	4930	0
196	20241011	163000	299437060	4930	4930	4930	4930	0
197	20241011	162900	299437060	4930	4930	4930	4930	0
198	20241011	162800	299437060	4930	4930	4930	4930	0
199	20241011	162700	299437060	4930	4930	4930	4930	0
200	20241011	162600	299437060	4930	4930	4930	4930	0
201	20241011	162500	299437060	4930	4930	4930	4930	0
202	20241011	162400	299437060	4930	4930	4930	4930	0
203	20241011	162300	299437060	4930	4930	4930	4930	0
204	20241011	162200	299437060	4930	4930	4930	4930	0
205	20241011	162100	299437060	4930	4930	4930	4930	0
206	20241011	162000	299437060	4930	4930	4930	4930	0
207	20241011	161900	299437060	4930	4930	4930	4930	0
208	20241011	161800	299437060	4930	4930	4930	4930	0
209	20241011	161700	299437060	4930	4930	4930	4930	0
210	20241011	161600	299437060	4930	4930	4930	4930	0
211	20241011	161500	299437060	4930	4930	4930	4930	0
212	20241011	161400	299437060	4930	4930	4930	4930	108
213	20241011	161300	299437060	4930	4930	4930	4930	0
214	20241011	161200	299437060	4930	4930	4930	4930	0
215	20241011	161100	299437060	4930	4930	4930	4930	0
216	20241011	161000	299437060	4930	4930	4930	4930	0
217	20241011	160900	299437060	4930	4930	4930	4930	0
218	20241011	160800	299437060	4930	4930	4930	4930	0
219	20241011	160700	299437060	4930	4930	4930	4930	0
220	20241011	160600	299437060	4930	4930	4930	4930	0
221	20241011	160500	299437060	4930	4930	4930	4930	0
222	20241011	160400	299437060	4930	4930	4930	4930	0
223	20241011	160300	299437060	4930	4930	4930	4930	0
224	20241011	160200	299437060	4930	4930	4930	4930	0
225	20241011	160100	299437060	4930	4930	4930	4930	0
226	20241011	160000	299437060	4930	4930	4930	4930	0
227	20241011	155900	299437060	4930	4930	4930	4930	0
228	20241011	155800	299437060	4930	4930	4930	4930	0
229	20241011	155700	299437060	4930	4930	4930	4930	0
230	20241011	155600	299437060	4930	4930	4930	4930	0
231	20241011	155500	299437060	4930	4930	4930	4930	0
232	20241011	155400	299437060	4930	4930	4930	4930	0
233	20241011	155300	299437060	4930	4930	4930	4930	0
234	20241011	155200	299437060	4930	4930	4930	4930	0
235	20241011	155100	299437060	4930	4930	4930	4930	0
236	20241011	155000	299437060	4930	4930	4930	4930	0
237	20241011	154900	299437060	4930	4930	4930	4930	0
238	20241011	154800	299437060	4930	4930	4930	4930	0
239	20241011	154700	299437060	4930	4930	4930	4930	0
240	20241011	154600	299437060	4930	4930	4930	4930	0
241	20241011	154500	299437060	4930	4930	4930	4930	0
242	20241011	154400	299437060	4930	4930	4930	4930	108
243	20241011	154300	299437060	4930	4930	4930	4930	0
244	20241011	154200	299437060	4930	4930	4930	4930	0
245	20241011	154100	299437060	4930	4930	4930	4930	0
246	20241011	154000	299437060	4930	4930	4930	4930	0
247	20241011	153900	299437060	4930	4930	4930	4930	0
248	20241011	153800	299437060	4930	4930	4930	4930	0
249	20241011	153700	299437060	4930	4930	4930	4930	0
250	20241011	153600	299437060	4930	4930	4930	4930	0
251	20241011	153500	299437060	4930	4930	4930	4930	0
252	20241011	153400	299437060	4930	4930	4930	4930	0
253	20241011	153300	299437060	4930	4930	4930	4930	0
254	20241011	153200	299437060	4930	4930	4930	4930	0
255	20241011	153100	299437060	4930	4930	4930	4930	0
256	20241011	153000	299437060	4930	4930	4930	4930	108
257	20241011	152900	298904620	4900	4900	4900	4900	0
258	20241011	152800	298904620	4900	4900	4900	4900	0
259	20241011	152700	298904620	4900	4900	4900	4900	0
260	20241011	152600	298904620	4900	4900	4900	4900	0
261	20241011	152500	298904620	4900	4900	4900	4900	0
262	20241011	152400	298904620	4900	4900	4900	4900	0
263	20241011	152300	298904620	4900	4900	4900	4900	0
264	20241011	152200	298904620	4900	4900	4900	4900	0
265	20241011	152100	298904620	4900	4900	4900	4900	0
266	20241011	152000	298904620	4900	4900	4900	4900	0
267	20241011	151900	298904620	4900	4900	4935	4900	167
268	20241011	151800	298085720	4900	4905	4905	4900	42
269	20241011	151700	297879915	4905	4920	4920	4900	175
270	20241011	151600	297020655	4930	4930	4930	4930	1
271	20241011	151500	297015725	4935	4920	4935	4920	62
272	20241011	151400	296710255	4925	4925	4925	4925	0
273	20241011	151300	296710255	4925	4920	4925	4915	89
274	20241011	151200	296272430	4920	4920	4920	4920	33
275	20241011	151100	296110070	4920	4910	4920	4910	136
276	20241011	151000	295441470	4900	4900	4900	4900	31
277	20241011	150900	295289570	4910	4900	4910	4900	67
278	20241011	150800	294960950	4920	4920	4920	4920	0
279	20241011	150700	294960950	4920	4920	4920	4920	0
280	20241011	150600	294960950	4920	4910	4920	4905	141
281	20241011	150500	294268915	4910	4910	4910	4910	0
282	20241011	150400	294268915	4910	4910	4910	4910	0
283	20241011	150300	294268915	4910	4905	4910	4905	58
284	20241011	150200	293984285	4905	4915	4915	4905	76
285	20241011	150100	293611235	4910	4910	4910	4910	0
286	20241011	150000	293611235	4910	4900	4910	4900	66
287	20241011	145900	293287515	4900	4910	4910	4900	37
288	20241011	145800	293106165	4905	4905	4905	4905	36
289	20241011	145700	292929585	4910	4905	4910	4905	58
290	20241011	145600	292644950	4910	4915	4920	4910	105
291	20241011	145500	292128445	4915	4915	4920	4915	159
292	20241011	145400	291346460	4915	4915	4915	4915	4
293	20241011	145300	291326800	4915	4910	4915	4910	70
294	20241011	145200	290982920	4910	4910	4910	4910	67
295	20241011	145100	290653950	4905	4905	4910	4905	578
296	20241011	145000	287817665	4900	4900	4900	4900	566
297	20241011	144900	285044265	4900	4910	4910	4900	402
298	20241011	144800	283071955	4910	4910	4910	4910	64
299	20241011	144700	282757715	4910	4910	4910	4910	68
300	20241011	144600	282423835	4910	4910	4910	4910	0
301	20241011	144500	282423835	4910	4910	4910	4910	31
302	20241011	144400	282271625	4910	4910	4910	4910	89
303	20241011	144300	281834635	4915	4915	4915	4915	13
304	20241011	144200	281770740	4915	4915	4915	4915	0
305	20241011	144100	281770740	4915	4910	4915	4910	204
306	20241011	144000	280768420	4920	4920	4920	4920	0
307	20241011	143900	280768420	4920	4920	4920	4920	0
308	20241011	143800	280768420	4920	4910	4920	4910	79
309	20241011	143700	280380395	4910	4910	4910	4910	69
310	20241011	143600	280041605	4910	4910	4910	4910	0
311	20241011	143500	280041605	4910	4910	4910	4910	34
312	20241011	143400	279874665	4910	4910	4910	4910	64
313	20241011	143300	279560425	4910	4910	4910	4910	36
314	20241011	143200	279383665	4910	4910	4910	4910	68
315	20241011	143100	279049785	4910	4910	4910	4910	33
316	20241011	143000	278887755	4920	4920	4920	4920	27
317	20241011	142900	278754915	4915	4915	4920	4915	36
318	20241011	142800	278577960	4920	4920	4920	4915	65
319	20241011	142700	278258210	4925	4925	4925	4925	10
320	20241011	142600	278208960	4960	4960	4960	4960	0
321	20241011	142500	278208960	4960	4950	4960	4945	241
322	20241011	142400	277014725	4945	4915	4945	4915	205
323	20241011	142300	276003390	4920	4920	4920	4920	23
324	20241011	142200	275890230	4950	4950	4950	4950	0
325	20241011	142100	275890230	4950	4920	4950	4920	206
326	20241011	142000	274873365	4915	4930	4930	4915	66
327	20241011	141900	274548960	4960	4960	4960	4960	0
328	20241011	141800	274548960	4960	4960	4960	4960	67
329	20241011	141700	274216640	4955	4920	4960	4920	423
330	20241011	141600	272122750	4920	4920	4920	4920	3
331	20241011	141500	272107990	4965	4945	4965	4945	408
332	20241011	141400	270088370	4950	4925	4950	4925	285
333	20241011	141300	268679795	4935	4900	4935	4900	33
334	20241011	141200	268518025	4950	4910	4950	4910	398
335	20241011	141100	266553175	4910	4900	4910	4900	270
336	20241011	141000	265229280	4900	4900	4900	4900	108
337	20241011	140900	264700080	4900	4900	4900	4900	34
338	20241011	140800	264533480	4900	4900	4900	4900	66
339	20241011	140700	264210080	4905	4905	4905	4900	47
340	20241011	140600	263979705	4900	4900	4900	4900	65
341	20241011	140500	263661205	4900	4900	4900	4900	0
342	20241011	140400	263661205	4900	4900	4900	4900	98
343	20241011	140300	263181005	4900	4905	4905	4900	86
344	20241011	140200	262759355	4900	4900	4900	4900	0
345	20241011	140100	262759355	4900	4900	4900	4900	72
346	20241011	140000	262406555	4900	4900	4900	4900	86
347	20241011	135900	261985155	4905	4905	4905	4905	16
348	20241011	135800	261906675	4905	4910	4910	4905	312
349	20241011	135700	260376250	4910	4910	4910	4910	0
350	20241011	135600	260376250	4910	4905	4910	4905	33
351	20241011	135500	260214375	4905	4910	4910	4905	65
352	20241011	135400	259895400	4910	4905	4910	4905	33
353	20241011	135300	259733525	4905	4905	4905	4905	36
354	20241011	135200	259556945	4905	4910	4910	4905	70
355	20241011	135100	259213585	4905	4905	4905	4905	61
356	20241011	135000	258914380	4905	4905	4905	4905	36
357	20241011	134900	258737800	4900	4900	4900	4900	73
358	20241011	134800	258380100	4905	4905	4905	4905	24
359	20241011	134700	258262380	4905	4905	4905	4905	0
360	20241011	134600	258262380	4905	4905	4905	4905	34
361	20241011	134500	258095610	4905	4910	4910	4905	65
362	20241011	134400	257776620	4910	4910	4910	4910	0
363	20241011	134300	257776620	4910	4910	4910	4910	35
364	20241011	134200	257604770	4910	4910	4910	4910	134
365	20241011	134100	256946830	4915	4915	4915	4915	0
366	20241011	134000	256946830	4915	4915	4915	4915	0
367	20241011	133900	256946830	4915	4915	4915	4905	143
368	20241011	133800	256244500	4905	4905	4905	4905	31
369	20241011	133700	256092445	4905	4905	4905	4905	31
370	20241011	133600	255940390	4905	4905	4905	4905	35
371	20241011	133500	255768715	4905	4910	4910	4905	66
372	20241011	133400	255444815	4910	4910	4910	4910	2
373	20241011	133300	255434995	4950	4935	4950	4935	71
374	20241011	133200	255084415	4930	4910	4930	4910	34
375	20241011	133100	254917455	4915	4915	4915	4915	31
376	20241011	133000	254765090	4965	4960	4965	4960	55
377	20241011	132900	254492195	4955	4955	4955	4955	35
378	20241011	132800	254318770	4925	4970	4975	4925	52
379	20241011	132700	254061730	4970	4970	4975	4970	165
380	20241011	132600	253241450	4965	4915	4965	4915	445
381	20241011	132500	251040430	4915	4915	4915	4915	0
382	20241011	132400	251040430	4915	4945	4960	4915	856
383	20241011	132300	246798760	4950	4950	4950	4950	0
384	20241011	132200	246798760	4950	4950	4950	4950	30
385	20241011	132100	246650260	4925	4955	4955	4915	192
386	20241011	132000	245704050	4945	4915	4945	4915	155
387	20241011	131900	244939160	4950	4950	4950	4950	0
388	20241011	131800	244939160	4950	4930	4950	4930	208
389	20241011	131700	243911835	4900	4950	4955	4900	431
390	20241011	131600	241778195	4945	4920	4945	4920	690
391	20241011	131500	238374875	4905	4905	4905	4895	69
392	20241011	131400	238036625	4895	4890	4895	4890	103
393	20241011	131300	237532940	4890	4890	4890	4890	91
394	20241011	131200	237087950	4890	4885	4890	4885	36
395	20241011	131100	236912075	4890	4895	4895	4890	207
396	20241011	131000	235899550	4895	4895	4895	4895	32
397	20241011	130900	235742910	4900	4900	4900	4900	0
398	20241011	130800	235742910	4900	4910	4915	4900	6551
399	20241011	130700	203589760	4910	4910	4910	4910	31
400	20241011	130600	203437550	4910	4910	4910	4910	69
401	20241011	130500	203098760	4915	4910	4915	4910	185
402	20241011	130400	202190405	4910	4910	4910	4910	0
403	20241011	130300	202190405	4910	4910	4915	4910	83
404	20241011	130200	201782810	4910	4910	4910	4910	34
405	20241011	130100	201615870	4910	4910	4910	4910	34
406	20241011	130000	201448930	4910	4910	4910	4910	32
407	20241011	125900	201291810	4910	4910	4910	4910	70
408	20241011	125800	200948110	4910	4910	4910	4910	35
409	20241011	125700	200776260	4910	4910	4910	4910	0
410	20241011	125600	200776260	4910	4915	4915	4910	63
411	20241011	125500	200466770	4915	4915	4915	4915	68
412	20241011	125400	200132550	4910	4910	4910	4910	1
413	20241011	125300	200127640	4910	4910	4910	4910	100
414	20241011	125200	199636640	4910	4915	4915	4910	46
415	20241011	125100	199410730	4915	4910	4915	4910	16
416	20241011	125000	199332165	4910	4910	4910	4910	33
417	20241011	124900	199170135	4910	4915	4915	4910	32
418	20241011	124800	199013010	4910	4910	4910	4910	35
419	20241011	124700	198841160	4910	4910	4910	4910	773
420	20241011	124600	195045730	4910	4910	4910	4910	85
421	20241011	124500	194628380	4915	4915	4915	4915	35
422	20241011	124400	194456355	4920	4920	4920	4920	5
423	20241011	124300	194431755	4915	4910	4915	4910	351
424	20241011	124200	192708340	4910	4910	4910	4910	31
425	20241011	124100	192556130	4920	4920	4920	4920	0
426	20241011	124000	192556130	4920	4920	4920	4920	0
427	20241011	123900	192556130	4920	4910	4920	4910	103
428	20241011	123800	192049870	4910	4910	4910	4910	0
429	20241011	123700	192049870	4910	4910	4910	4910	0
430	20241011	123600	192049870	4910	4910	4910	4910	0
431	20241011	123500	192049870	4910	4910	4910	4910	32
432	20241011	123400	191892750	4910	4910	4910	4910	0
433	20241011	123300	191892750	4910	4910	4910	4910	0
434	20241011	123200	191892750	4910	4910	4910	4910	31
435	20241011	123100	191740540	4910	4920	4920	4910	2003
436	20241011	123000	181900555	4920	4920	4920	4920	36
437	20241011	122900	181723435	4920	4920	4920	4920	0
438	20241011	122800	181723435	4920	4920	4920	4920	32
439	20241011	122700	181565995	4920	4920	4920	4920	35
440	20241011	122600	181393795	4920	4920	4920	4920	0
441	20241011	122500	181393795	4920	4920	4920	4920	31
442	20241011	122400	181241275	4925	4925	4925	4925	0
443	20241011	122300	181241275	4925	4925	4925	4925	0
444	20241011	122200	181241275	4925	4925	4925	4925	0
445	20241011	122100	181241275	4925	4925	4925	4925	999
446	20241011	122000	176321200	4930	4930	4930	4930	0
447	20241011	121900	176321200	4930	4930	4930	4930	439
448	20241011	121800	174156930	4930	4930	4930	4930	31
449	20241011	121700	174004100	4930	4930	4930	4930	0
450	20241011	121600	174004100	4930	4930	4930	4930	36
451	20241011	121500	173826620	4930	4930	4930	4930	0
452	20241011	121400	173826620	4930	4930	4930	4930	430
453	20241011	121300	171706720	4930	4930	4930	4930	0
454	20241011	121200	171706720	4930	4930	4930	4930	35
455	20241011	121100	171534170	4930	4930	4930	4930	33
456	20241011	121000	171371480	4930	4930	4930	4930	0
457	20241011	120900	171371480	4930	4930	4930	4930	0
458	20241011	120800	171371480	4930	4930	4930	4930	36
459	20241011	120700	171194000	4930	4930	4930	4930	31
460	20241011	120600	171041170	4930	4930	4930	4930	0
461	20241011	120500	171041170	4930	4930	4930	4930	0
462	20241011	120400	171041170	4930	4930	4930	4930	32
463	20241011	120300	170883410	4940	4940	4940	4940	0
464	20241011	120200	170883410	4940	4935	4940	4935	4
465	20241011	120100	170863665	4930	4930	4930	4930	39
466	20241011	120000	170671395	4930	4930	4930	4930	31
467	20241011	115900	170518565	4930	4930	4930	4930	0
468	20241011	115800	170518565	4930	4930	4930	4930	0
469	20241011	115700	170518565	4930	4930	4930	4930	32
470	20241011	115600	170360805	4950	4950	4950	4950	0
471	20241011	115500	170360805	4950	4950	4950	4950	0
472	20241011	115400	170360805	4950	4950	4950	4950	3
473	20241011	115300	170345955	4925	4930	4950	4925	326
474	20241011	115200	168735410	4925	4925	4925	4925	0
475	20241011	115100	168735410	4925	4925	4925	4925	1
476	20241011	115000	168730485	4925	4925	4925	4925	67
477	20241011	114900	168400510	4930	4930	4930	4930	0
478	20241011	114800	168400510	4930	4930	4930	4930	400
479	20241011	114700	166428510	4930	4930	4930	4930	690
480	20241011	114600	163026810	4930	4930	4930	4930	32
481	20241011	114500	162869050	4930	4930	4930	4930	0
482	20241011	114400	162869050	4930	4930	4930	4930	0
483	20241011	114300	162869050	4930	4930	4930	4930	66
484	20241011	114200	162543670	4930	4930	4930	4930	0
485	20241011	114100	162543670	4930	4930	4930	4930	1
486	20241011	114000	162538740	4930	4930	4930	4930	36
487	20241011	113900	162361260	4930	4930	4930	4930	32
488	20241011	113800	162203500	4930	4930	4930	4930	0
489	20241011	113700	162203500	4930	4930	4930	4930	0
490	20241011	113600	162203500	4930	4930	4930	4930	66
491	20241011	113500	161878120	4930	4930	4930	4930	8
492	20241011	113400	161838680	4930	4930	4930	4930	0
493	20241011	113300	161838680	4930	4930	4930	4930	19
494	20241011	113200	161745010	4930	4935	4935	4930	50
495	20241011	113100	161498505	4930	4930	4930	4930	2
496	20241011	113000	161488645	4930	4930	4930	4930	51
497	20241011	112900	161237215	4925	4925	4925	4925	66
498	20241011	112800	160912165	4925	4925	4925	4925	0
499	20241011	112700	160912165	4925	4925	4925	4925	0
500	20241011	112600	160912165	4925	4925	4925	4925	1
501	20241011	112500	160907240	4925	4925	4925	4925	68
502	20241011	112400	160572340	4925	4925	4925	4925	0
503	20241011	112300	160572340	4925	4925	4925	4925	0
504	20241011	112200	160572340	4925	4925	4925	4925	32
505	20241011	112100	160414740	4925	4925	4925	4925	35
506	20241011	112000	160242365	4930	4930	4930	4930	0
507	20241011	111900	160242365	4930	4930	4930	4930	1
508	20241011	111800	160237435	4925	4925	4925	4925	31
509	20241011	111700	160084760	4925	4925	4925	4925	0
510	20241011	111600	160084760	4925	4925	4925	4925	0
511	20241011	111500	160084760	4925	4925	4925	4925	32
512	20241011	111400	159927160	4930	4930	4930	4930	0
513	20241011	111300	159927160	4930	4930	4930	4930	0
514	20241011	111200	159927160	4930	4930	4930	4930	1
515	20241011	111100	159922230	4930	4950	4950	4930	33
516	20241011	111000	159759500	4960	4960	4960	4960	0
517	20241011	110900	159759500	4960	4960	4960	4960	0
518	20241011	110800	159759500	4960	4925	4960	4925	532
519	20241011	110700	157122075	4960	4960	4960	4960	10
520	20241011	110600	157072475	4955	4935	4955	4935	564
521	20241011	110500	154282755	4915	4915	4915	4915	0
522	20241011	110400	154282755	4915	4925	4925	4915	531
523	20241011	110300	151667900	4915	4915	4915	4915	1
524	20241011	110200	151662985	4910	4910	4910	4910	50
525	20241011	110100	151417485	4910	4915	4915	4910	1078
526	20241011	110000	146124500	4920	4925	4925	4920	2634
527	20241011	105900	133159865	4930	4930	4930	4930	0
528	20241011	105800	133159865	4930	4930	4930	4930	0
529	20241011	105700	133159865	4930	4935	4935	4930	2345
530	20241011	105600	121588355	4940	4940	4940	4940	0
531	20241011	105500	121588355	4940	4940	4940	4940	0
532	20241011	105400	121588355	4940	4940	4940	4940	143
533	20241011	105300	120881935	4940	4940	4940	4940	31
534	20241011	105200	120728795	4940	4940	4940	4940	35
535	20241011	105100	120555895	4940	4940	4940	4940	4
536	20241011	105000	120536135	4940	4940	4940	4940	401
537	20241011	104900	118555195	4940	4940	4940	4940	310
538	20241011	104800	117023795	4940	4940	4940	4940	0
539	20241011	104700	117023795	4940	4940	4940	4940	0
540	20241011	104600	117023795	4940	4940	4940	4940	81
541	20241011	104500	116623655	4940	4940	4940	4940	35
542	20241011	104400	116450755	4940	4940	4940	4940	0
543	20241011	104300	116450755	4940	4945	4945	4940	120
544	20241011	104200	115857455	4940	4945	4945	4940	653
545	20241011	104100	112631600	4940	4940	4940	4940	0
546	20241011	104000	112631600	4940	4940	4940	4940	0
547	20241011	103900	112631600	4940	4955	4955	4940	61
548	20241011	103800	112329825	4940	4940	4940	4940	0
549	20241011	103700	112329825	4940	4945	4945	4940	458
550	20241011	103600	110065250	4950	4960	4960	4950	388
551	20241011	103500	108142660	4965	4965	4965	4965	0
552	20241011	103400	108142660	4965	4965	4965	4965	20
553	20241011	103300	108043360	4965	4965	4965	4965	0
554	20241011	103200	108043360	4965	4965	4965	4965	27
555	20241011	103100	107909305	4990	4990	4990	4990	0
556	20241011	103000	107909305	4990	4990	4990	4990	37
557	20241011	102900	107724675	4965	4965	4965	4965	31
558	20241011	102800	107570760	4990	4990	4990	4990	37
559	20241011	102700	107386130	4990	4990	4990	4990	36
560	20241011	102600	107206490	4990	4990	4990	4990	37
561	20241011	102500	107021860	4965	4985	5000	4965	167
562	20241011	102400	106189740	5000	5000	5000	5000	37
563	20241011	102300	106004740	5010	5010	5010	5010	37
564	20241011	102200	105819370	4985	5000	5000	4970	199
565	20241011	102100	104826125	5010	5000	5010	5000	223
566	20241011	102000	103710755	4995	4995	4995	4995	174
567	20241011	101900	102841625	4995	4995	4995	4995	37
568	20241011	101800	102656810	4955	4995	5000	4955	243
569	20241011	101700	101443370	4990	4990	4990	4990	76
570	20241011	101600	101064130	4995	4995	4995	4995	45
571	20241011	101500	100839355	4955	4955	4955	4955	32
572	20241011	101400	100680795	5000	5000	5000	5000	36
573	20241011	101300	100500795	5000	4970	5000	4970	543
574	20241011	101200	97795590	4975	4955	4980	4940	1139
575	20241011	101100	92157920	4960	4995	4995	4960	93
576	20241011	101000	91694475	4995	4995	4995	4995	39
577	20241011	100900	91499670	5000	5000	5000	5000	137
578	20241011	100800	90814670	5000	4955	5000	4955	1575
579	20241011	100700	82949850	4985	4955	4985	4950	1552
580	20241011	100600	75253030	4955	4960	4960	4955	40
581	20241011	100500	75054730	4965	4965	4965	4965	49
582	20241011	100400	74811445	4965	4965	4965	4965	61
583	20241011	100300	74508580	4990	4990	4990	4990	0
584	20241011	100200	74508580	4990	4990	4990	4990	50
585	20241011	100100	74259080	4965	4965	4965	4960	43
586	20241011	100000	74045745	4990	4985	4990	4985	157
587	20241011	095900	73262420	4985	4985	4985	4985	50
588	20241011	095800	73013170	4985	4985	4985	4985	81
589	20241011	095700	72609385	4960	4985	4985	4960	81
590	20241011	095600	72206375	4990	4990	4990	4990	110
591	20241011	095500	71657475	4985	4950	4985	4950	174
592	20241011	095400	70793490	4950	4965	4965	4950	100
593	20241011	095300	70298225	4995	4995	4995	4995	10
594	20241011	095200	70248275	4995	4995	4995	4995	35
595	20241011	095100	70073450	4990	4995	5000	4990	7
596	20241011	095000	70038475	5000	4960	5000	4960	40
597	20241011	094900	69839755	4995	4975	4995	4975	217
598	20241011	094800	68757575	4955	4955	4955	4955	0
599	20241011	094700	68757575	4955	4985	4995	4955	96
600	20241011	094600	68279445	4985	4950	4985	4950	2297
601	20241011	094500	56838650	4985	4985	4985	4985	0
602	20241011	094400	56838650	4985	4980	4985	4980	50
603	20241011	094300	56589580	4950	4950	4975	4950	134
604	20241011	094200	55925310	4950	4950	4950	4950	9
605	20241011	094100	55880760	4960	4960	4960	4960	0
606	20241011	094000	55880760	4960	4945	4960	4945	40
607	20241011	093900	55682825	4940	4940	4940	4940	0
608	20241011	093800	55682825	4940	4940	4940	4940	0
609	20241011	093700	55682825	4940	4940	4940	4940	274
610	20241011	093600	54329265	4945	4965	4965	4945	33
611	20241011	093500	54166060	4965	4965	4965	4965	200
612	20241011	093400	53173060	4940	4955	4955	4940	1210
613	20241011	093300	47192460	4950	4965	5010	4950	1331
614	20241011	093200	40555580	4960	4960	4960	4960	833
615	20241011	093100	36423900	4960	4950	4960	4950	62
616	20241011	093000	36116985	4960	4960	4960	4960	3
617	20241011	092900	36102105	4960	4995	4995	4960	652
618	20241011	092800	32864645	4995	4995	4995	4995	0
619	20241011	092700	32864645	4995	4995	4995	4995	0
620	20241011	092600	32864645	4995	4985	4995	4985	97
621	20241011	092500	32380410	4955	4955	4955	4955	0
622	20241011	092400	32380410	4955	4955	4955	4955	0
623	20241011	092300	32380410	4955	4955	4955	4955	0
624	20241011	092200	32380410	4955	4955	4955	4955	0
625	20241011	092100	32380410	4955	4955	4955	4955	1
626	20241011	092000	32375455	4955	4955	4955	4955	0
627	20241011	091900	32375455	4955	4950	4985	4950	943
628	20241011	091800	27689335	4955	4955	4955	4950	820
629	20241011	091700	23627830	4955	4990	4995	4955	471
630	20241011	091600	21275320	4985	4985	4985	4985	0
631	20241011	091500	21275320	4985	4985	4985	4985	400
632	20241011	091400	19281320	4995	4995	4995	4995	0
633	20241011	091300	19281320	4995	4960	4995	4960	182
634	20241011	091200	18375470	4960	4965	4965	4960	23
635	20241011	091100	18261280	4935	4940	4940	4935	417
636	20241011	091000	16203380	4935	4950	4950	4935	347
637	20241011	090900	14490165	4955	4985	5010	4955	1154
638	20241011	090800	8769100	5030	5020	5030	5020	188
639	20241011	090700	7824910	5010	5010	5010	5010	0
640	20241011	090600	7824910	5010	5010	5010	5010	0
641	20241011	090500	7824910	5010	5010	5010	5010	45
642	20241011	090400	7599460	4985	5000	5000	4985	313
643	20241011	090300	6037655	5000	4985	5000	4985	642
644	20241011	090200	2829785	4990	4965	4990	4965	414
645	20241011	090100	771080	4960	4960	4960	4960	3
646	20241011	090000	756200	4975	4975	4975	4975	152