KissMeData/100130/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201000	184281740	2705	2705	2705	2705	6377
3	20241011	200900	184281740	2705	2705	2705	2705	0
4	20241011	200800	184281740	2705	2705	2705	2705	0
5	20241011	200700	184281740	2705	2705	2705	2705	0
6	20241011	200600	184281740	2705	2705	2705	2705	0
7	20241011	200500	184281740	2705	2705	2705	2705	0
8	20241011	200400	184281740	2705	2705	2705	2705	0
9	20241011	200300	184281740	2705	2705	2705	2705	0
10	20241011	200200	184281740	2705	2705	2705	2705	0
11	20241011	200100	184281740	2705	2705	2705	2705	0
12	20241011	200000	184281740	2705	2705	2705	2705	0
13	20241011	195900	184281740	2705	2705	2705	2705	0
14	20241011	195800	184281740	2705	2705	2705	2705	0
15	20241011	195700	184281740	2705	2705	2705	2705	0
16	20241011	195600	184281740	2705	2705	2705	2705	0
17	20241011	195500	184281740	2705	2705	2705	2705	0
18	20241011	195400	184281740	2705	2705	2705	2705	0
19	20241011	195300	184281740	2705	2705	2705	2705	0
20	20241011	195200	184281740	2705	2705	2705	2705	0
21	20241011	195100	184281740	2705	2705	2705	2705	0
22	20241011	195000	184281740	2705	2705	2705	2705	0
23	20241011	194900	184281740	2705	2705	2705	2705	0
24	20241011	194800	184281740	2705	2705	2705	2705	0
25	20241011	194700	184281740	2705	2705	2705	2705	0
26	20241011	194600	184281740	2705	2705	2705	2705	0
27	20241011	194500	184281740	2705	2705	2705	2705	0
28	20241011	194400	184281740	2705	2705	2705	2705	0
29	20241011	194300	184281740	2705	2705	2705	2705	0
30	20241011	194200	184281740	2705	2705	2705	2705	0
31	20241011	194100	184281740	2705	2705	2705	2705	0
32	20241011	194000	184281740	2705	2705	2705	2705	6377
33	20241011	193900	184281740	2705	2705	2705	2705	0
34	20241011	193800	184281740	2705	2705	2705	2705	0
35	20241011	193700	184281740	2705	2705	2705	2705	0
36	20241011	193600	184281740	2705	2705	2705	2705	0
37	20241011	193500	184281740	2705	2705	2705	2705	0
38	20241011	193400	184281740	2705	2705	2705	2705	0
39	20241011	193300	184281740	2705	2705	2705	2705	0
40	20241011	193200	184281740	2705	2705	2705	2705	0
41	20241011	193100	184281740	2705	2705	2705	2705	0
42	20241011	193000	184281740	2705	2705	2705	2705	0
43	20241011	192900	184281740	2705	2705	2705	2705	0
44	20241011	192800	184281740	2705	2705	2705	2705	0
45	20241011	192700	184281740	2705	2705	2705	2705	0
46	20241011	192600	184281740	2705	2705	2705	2705	0
47	20241011	192500	184281740	2705	2705	2705	2705	0
48	20241011	192400	184281740	2705	2705	2705	2705	0
49	20241011	192300	184281740	2705	2705	2705	2705	0
50	20241011	192200	184281740	2705	2705	2705	2705	0
51	20241011	192100	184281740	2705	2705	2705	2705	0
52	20241011	192000	184281740	2705	2705	2705	2705	0
53	20241011	191900	184281740	2705	2705	2705	2705	0
54	20241011	191800	184281740	2705	2705	2705	2705	0
55	20241011	191700	184281740	2705	2705	2705	2705	0
56	20241011	191600	184281740	2705	2705	2705	2705	0
57	20241011	191500	184281740	2705	2705	2705	2705	0
58	20241011	191400	184281740	2705	2705	2705	2705	0
59	20241011	191300	184281740	2705	2705	2705	2705	0
60	20241011	191200	184281740	2705	2705	2705	2705	0
61	20241011	191100	184281740	2705	2705	2705	2705	0
62	20241011	191000	184281740	2705	2705	2705	2705	6377
63	20241011	190900	184281740	2705	2705	2705	2705	0
64	20241011	190800	184281740	2705	2705	2705	2705	0
65	20241011	190700	184281740	2705	2705	2705	2705	0
66	20241011	190600	184281740	2705	2705	2705	2705	0
67	20241011	190500	184281740	2705	2705	2705	2705	0
68	20241011	190400	184281740	2705	2705	2705	2705	0
69	20241011	190300	184281740	2705	2705	2705	2705	0
70	20241011	190200	184281740	2705	2705	2705	2705	0
71	20241011	190100	184281740	2705	2705	2705	2705	0
72	20241011	190000	184281740	2705	2705	2705	2705	0
73	20241011	185900	184281740	2705	2705	2705	2705	0
74	20241011	185800	184281740	2705	2705	2705	2705	0
75	20241011	185700	184281740	2705	2705	2705	2705	0
76	20241011	185600	184281740	2705	2705	2705	2705	0
77	20241011	185500	184281740	2705	2705	2705	2705	0
78	20241011	185400	184281740	2705	2705	2705	2705	0
79	20241011	185300	184281740	2705	2705	2705	2705	0
80	20241011	185200	184281740	2705	2705	2705	2705	0
81	20241011	185100	184281740	2705	2705	2705	2705	0
82	20241011	185000	184281740	2705	2705	2705	2705	0
83	20241011	184900	184281740	2705	2705	2705	2705	0
84	20241011	184800	184281740	2705	2705	2705	2705	0
85	20241011	184700	184281740	2705	2705	2705	2705	0
86	20241011	184600	184281740	2705	2705	2705	2705	0
87	20241011	184500	184281740	2705	2705	2705	2705	0
88	20241011	184400	184281740	2705	2705	2705	2705	0
89	20241011	184300	184281740	2705	2705	2705	2705	0
90	20241011	184200	184281740	2705	2705	2705	2705	0
91	20241011	184100	184281740	2705	2705	2705	2705	0
92	20241011	184000	184281740	2705	2705	2705	2705	6377
93	20241011	183900	184281740	2705	2705	2705	2705	0
94	20241011	183800	184281740	2705	2705	2705	2705	0
95	20241011	183700	184281740	2705	2705	2705	2705	0
96	20241011	183600	184281740	2705	2705	2705	2705	0
97	20241011	183500	184281740	2705	2705	2705	2705	0
98	20241011	183400	184281740	2705	2705	2705	2705	0
99	20241011	183300	184281740	2705	2705	2705	2705	0
100	20241011	183200	184281740	2705	2705	2705	2705	0
101	20241011	183100	184281740	2705	2705	2705	2705	0
102	20241011	183000	184281740	2705	2705	2705	2705	0
103	20241011	182900	184281740	2705	2705	2705	2705	0
104	20241011	182800	184281740	2705	2705	2705	2705	0
105	20241011	182700	184281740	2705	2705	2705	2705	0
106	20241011	182600	184281740	2705	2705	2705	2705	0
107	20241011	182500	184281740	2705	2705	2705	2705	0
108	20241011	182400	184281740	2705	2705	2705	2705	0
109	20241011	182300	184281740	2705	2705	2705	2705	0
110	20241011	182200	184281740	2705	2705	2705	2705	0
111	20241011	182100	184281740	2705	2705	2705	2705	0
112	20241011	182000	184281740	2705	2705	2705	2705	0
113	20241011	181900	184281740	2705	2705	2705	2705	0
114	20241011	181800	184281740	2705	2705	2705	2705	0
115	20241011	181700	184281740	2705	2705	2705	2705	0
116	20241011	181600	184281740	2705	2705	2705	2705	0
117	20241011	181500	184281740	2705	2705	2705	2705	0
118	20241011	181400	184281740	2705	2705	2705	2705	0
119	20241011	181300	184281740	2705	2705	2705	2705	0
120	20241011	181200	184281740	2705	2705	2705	2705	0
121	20241011	181100	184281740	2705	2705	2705	2705	0
122	20241011	181000	184281740	2705	2705	2705	2705	6377
123	20241011	180900	184281740	2705	2705	2705	2705	0
124	20241011	180800	184281740	2705	2705	2705	2705	0
125	20241011	180700	184281740	2705	2705	2705	2705	0
126	20241011	180600	184281740	2705	2705	2705	2705	0
127	20241011	180500	184281740	2705	2705	2705	2705	0
128	20241011	180400	184281740	2705	2705	2705	2705	0
129	20241011	180300	184281740	2705	2705	2705	2705	0
130	20241011	180200	184281740	2705	2705	2705	2705	0
131	20241011	180100	184281740	2705	2705	2705	2705	0
132	20241011	180000	184281740	2705	2705	2705	2705	0
133	20241011	175900	184281740	2705	2705	2705	2705	0
134	20241011	175800	184281740	2705	2705	2705	2705	0
135	20241011	175700	184281740	2705	2705	2705	2705	0
136	20241011	175600	184281740	2705	2705	2705	2705	0
137	20241011	175500	184281740	2705	2705	2705	2705	0
138	20241011	175400	184281740	2705	2705	2705	2705	0
139	20241011	175300	184281740	2705	2705	2705	2705	0
140	20241011	175200	184281740	2705	2705	2705	2705	0
141	20241011	175100	184281740	2705	2705	2705	2705	0
142	20241011	175000	184281740	2705	2705	2705	2705	0
143	20241011	174900	184281740	2705	2705	2705	2705	0
144	20241011	174800	184281740	2705	2705	2705	2705	0
145	20241011	174700	184281740	2705	2705	2705	2705	0
146	20241011	174600	184281740	2705	2705	2705	2705	0
147	20241011	174500	184281740	2705	2705	2705	2705	0
148	20241011	174400	184281740	2705	2705	2705	2705	0
149	20241011	174300	184281740	2705	2705	2705	2705	0
150	20241011	174200	184281740	2705	2705	2705	2705	0
151	20241011	174100	184281740	2705	2705	2705	2705	0
152	20241011	174000	184281740	2705	2705	2705	2705	6377
153	20241011	173900	184281740	2705	2705	2705	2705	0
154	20241011	173800	184281740	2705	2705	2705	2705	0
155	20241011	173700	184281740	2705	2705	2705	2705	0
156	20241011	173600	184281740	2705	2705	2705	2705	0
157	20241011	173500	184281740	2705	2705	2705	2705	0
158	20241011	173400	184281740	2705	2705	2705	2705	0
159	20241011	173300	184281740	2705	2705	2705	2705	0
160	20241011	173200	184281740	2705	2705	2705	2705	0
161	20241011	173100	184281740	2705	2705	2705	2705	0
162	20241011	173000	184281740	2705	2705	2705	2705	0
163	20241011	172900	184281740	2705	2705	2705	2705	0
164	20241011	172800	184281740	2705	2705	2705	2705	0
165	20241011	172700	184281740	2705	2705	2705	2705	0
166	20241011	172600	184281740	2705	2705	2705	2705	0
167	20241011	172500	184281740	2705	2705	2705	2705	0
168	20241011	172400	184281740	2705	2705	2705	2705	0
169	20241011	172300	184281740	2705	2705	2705	2705	0
170	20241011	172200	184281740	2705	2705	2705	2705	0
171	20241011	172100	184281740	2705	2705	2705	2705	0
172	20241011	172000	184281740	2705	2705	2705	2705	0
173	20241011	171900	184281740	2705	2705	2705	2705	0
174	20241011	171800	184281740	2705	2705	2705	2705	0
175	20241011	171700	184281740	2705	2705	2705	2705	0
176	20241011	171600	184281740	2705	2705	2705	2705	0
177	20241011	171500	184281740	2705	2705	2705	2705	0
178	20241011	171400	184281740	2705	2705	2705	2705	0
179	20241011	171300	184281740	2705	2705	2705	2705	0
180	20241011	171200	184281740	2705	2705	2705	2705	0
181	20241011	171100	184281740	2705	2705	2705	2705	0
182	20241011	171000	184281740	2705	2705	2705	2705	6377
183	20241011	170900	184281740	2705	2705	2705	2705	0
184	20241011	170800	184281740	2705	2705	2705	2705	0
185	20241011	170700	184281740	2705	2705	2705	2705	0
186	20241011	170600	184281740	2705	2705	2705	2705	0
187	20241011	170500	184281740	2705	2705	2705	2705	0
188	20241011	170400	184281740	2705	2705	2705	2705	0
189	20241011	170300	184281740	2705	2705	2705	2705	0
190	20241011	170200	184281740	2705	2705	2705	2705	0
191	20241011	170100	184281740	2705	2705	2705	2705	0
192	20241011	170000	184281740	2705	2705	2705	2705	0
193	20241011	165900	184281740	2705	2705	2705	2705	0
194	20241011	165800	184281740	2705	2705	2705	2705	0
195	20241011	165700	184281740	2705	2705	2705	2705	0
196	20241011	165600	184281740	2705	2705	2705	2705	0
197	20241011	165500	184281740	2705	2705	2705	2705	0
198	20241011	165400	184281740	2705	2705	2705	2705	0
199	20241011	165300	184281740	2705	2705	2705	2705	0
200	20241011	165200	184281740	2705	2705	2705	2705	0
201	20241011	165100	184281740	2705	2705	2705	2705	0
202	20241011	165000	184281740	2705	2705	2705	2705	0
203	20241011	164900	184281740	2705	2705	2705	2705	0
204	20241011	164800	184281740	2705	2705	2705	2705	0
205	20241011	164700	184281740	2705	2705	2705	2705	0
206	20241011	164600	184281740	2705	2705	2705	2705	0
207	20241011	164500	184281740	2705	2705	2705	2705	0
208	20241011	164400	184281740	2705	2705	2705	2705	0
209	20241011	164300	184281740	2705	2705	2705	2705	0
210	20241011	164200	184281740	2705	2705	2705	2705	0
211	20241011	164100	184281740	2705	2705	2705	2705	0
212	20241011	164000	184281740	2705	2705	2705	2705	6377
213	20241011	163900	184281740	2705	2705	2705	2705	0
214	20241011	163800	184281740	2705	2705	2705	2705	0
215	20241011	163700	184281740	2705	2705	2705	2705	0
216	20241011	163600	184281740	2705	2705	2705	2705	0
217	20241011	163500	184281740	2705	2705	2705	2705	0
218	20241011	163400	184281740	2705	2705	2705	2705	0
219	20241011	163300	184281740	2705	2705	2705	2705	0
220	20241011	163200	184281740	2705	2705	2705	2705	0
221	20241011	163100	184281740	2705	2705	2705	2705	0
222	20241011	163000	184281740	2705	2705	2705	2705	0
223	20241011	162900	184281740	2705	2705	2705	2705	0
224	20241011	162800	184281740	2705	2705	2705	2705	0
225	20241011	162700	184281740	2705	2705	2705	2705	0
226	20241011	162600	184281740	2705	2705	2705	2705	0
227	20241011	162500	184281740	2705	2705	2705	2705	0
228	20241011	162400	184281740	2705	2705	2705	2705	0
229	20241011	162300	184281740	2705	2705	2705	2705	0
230	20241011	162200	184281740	2705	2705	2705	2705	0
231	20241011	162100	184281740	2705	2705	2705	2705	0
232	20241011	162000	184281740	2705	2705	2705	2705	0
233	20241011	161900	184281740	2705	2705	2705	2705	0
234	20241011	161800	184281740	2705	2705	2705	2705	0
235	20241011	161700	184281740	2705	2705	2705	2705	0
236	20241011	161600	184281740	2705	2705	2705	2705	0
237	20241011	161500	184281740	2705	2705	2705	2705	0
238	20241011	161400	184281740	2705	2705	2705	2705	0
239	20241011	161300	184281740	2705	2705	2705	2705	0
240	20241011	161200	184281740	2705	2705	2705	2705	0
241	20241011	161100	184281740	2705	2705	2705	2705	0
242	20241011	161000	184281740	2705	2705	2705	2705	6377
243	20241011	160900	184281740	2705	2705	2705	2705	0
244	20241011	160800	184281740	2705	2705	2705	2705	0
245	20241011	160700	184281740	2705	2705	2705	2705	0
246	20241011	160600	184281740	2705	2705	2705	2705	0
247	20241011	160500	184281740	2705	2705	2705	2705	0
248	20241011	160400	184281740	2705	2705	2705	2705	0
249	20241011	160300	184281740	2705	2705	2705	2705	0
250	20241011	160200	184281740	2705	2705	2705	2705	0
251	20241011	160100	184281740	2705	2705	2705	2705	0
252	20241011	160000	184281740	2705	2705	2705	2705	0
253	20241011	155900	184281740	2705	2705	2705	2705	0
254	20241011	155800	184281740	2705	2705	2705	2705	0
255	20241011	155700	184281740	2705	2705	2705	2705	0
256	20241011	155600	184281740	2705	2705	2705	2705	0
257	20241011	155500	184281740	2705	2705	2705	2705	0
258	20241011	155400	184281740	2705	2705	2705	2705	0
259	20241011	155300	184281740	2705	2705	2705	2705	0
260	20241011	155200	184281740	2705	2705	2705	2705	0
261	20241011	155100	184281740	2705	2705	2705	2705	0
262	20241011	155000	184281740	2705	2705	2705	2705	0
263	20241011	154900	184281740	2705	2705	2705	2705	0
264	20241011	154800	184281740	2705	2705	2705	2705	0
265	20241011	154700	184281740	2705	2705	2705	2705	0
266	20241011	154600	184281740	2705	2705	2705	2705	0
267	20241011	154500	184281740	2705	2705	2705	2705	0
268	20241011	154400	184281740	2705	2705	2705	2705	0
269	20241011	154300	184281740	2705	2705	2705	2705	0
270	20241011	154200	184281740	2705	2705	2705	2705	0
271	20241011	154100	184281740	2705	2705	2705	2705	0
272	20241011	154000	184281740	2705	2705	2705	2705	6377
273	20241011	153900	184281740	2705	2705	2705	2705	0
274	20241011	153800	184281740	2705	2705	2705	2705	0
275	20241011	153700	184281740	2705	2705	2705	2705	0
276	20241011	153600	184281740	2705	2705	2705	2705	0
277	20241011	153500	184281740	2705	2705	2705	2705	0
278	20241011	153400	184281740	2705	2705	2705	2705	0
279	20241011	153300	184281740	2705	2705	2705	2705	0
280	20241011	153200	184281740	2705	2705	2705	2705	0
281	20241011	153100	184281740	2705	2705	2705	2705	0
282	20241011	153000	184281740	2705	2705	2705	2705	6377
283	20241011	152900	167031955	2725	2725	2725	2725	0
284	20241011	152800	167031955	2725	2725	2725	2725	0
285	20241011	152700	167031955	2725	2725	2725	2725	0
286	20241011	152600	167031955	2725	2725	2725	2725	0
287	20241011	152500	167031955	2725	2725	2725	2725	0
288	20241011	152400	167031955	2725	2725	2725	2725	0
289	20241011	152300	167031955	2725	2725	2725	2725	0
290	20241011	152200	167031955	2725	2725	2725	2725	0
291	20241011	152100	167031955	2725	2725	2725	2725	0
292	20241011	152000	167031955	2725	2725	2725	2725	0
293	20241011	151900	167031955	2725	2700	2725	2700	2230
294	20241011	151800	160978495	2700	2705	2705	2700	1190
295	20241011	151700	157759780	2710	2710	2710	2710	21
296	20241011	151600	157702870	2705	2705	2710	2705	164
297	20241011	151500	157259240	2700	2705	2705	2700	1134
298	20241011	151400	154191845	2705	2705	2705	2705	311
299	20241011	151300	153350590	2700	2700	2700	2700	300
300	20241011	151200	152540590	2700	2700	2700	2700	4
301	20241011	151100	152529790	2700	2705	2705	2700	1564
302	20241011	151000	148301900	2705	2705	2705	2705	600
303	20241011	150900	146678900	2710	2710	2710	2710	20
304	20241011	150800	146624700	2710	2710	2710	2710	19
305	20241011	150700	146573210	2710	2705	2710	2705	453
306	20241011	150600	145347580	2700	2700	2700	2700	186
307	20241011	150500	144845380	2705	2710	2710	2705	218
308	20241011	150400	144255670	2705	2710	2710	2705	24
309	20241011	150300	144190635	2710	2710	2710	2710	0
310	20241011	150200	144190635	2710	2710	2710	2710	200
311	20241011	150100	143648635	2710	2710	2710	2710	4
312	20241011	150000	143637795	2705	2705	2705	2705	0
313	20241011	145900	143637795	2705	2705	2705	2705	22
314	20241011	145800	143578285	2705	2705	2705	2700	169
315	20241011	145700	143121290	2705	2705	2705	2705	18
316	20241011	145600	143072600	2700	2700	2700	2700	30
317	20241011	145500	142991600	2705	2705	2705	2705	0
318	20241011	145400	142991600	2705	2705	2705	2705	0
319	20241011	145300	142991600	2705	2705	2705	2705	1
320	20241011	145200	142988895	2705	2705	2705	2705	18
321	20241011	145100	142940205	2705	2705	2705	2705	20
322	20241011	145000	142886105	2705	2705	2705	2705	27
323	20241011	144900	142813070	2710	2710	2710	2710	92
324	20241011	144800	142563750	2705	2705	2705	2705	0
325	20241011	144700	142563750	2705	2705	2705	2705	3
326	20241011	144600	142555635	2705	2705	2705	2705	0
327	20241011	144500	142555635	2705	2705	2705	2705	18
328	20241011	144400	142506945	2705	2705	2705	2705	0
329	20241011	144300	142506945	2705	2705	2705	2705	100
330	20241011	144200	142236445	2705	2705	2705	2705	0
331	20241011	144100	142236445	2705	2705	2705	2705	21
332	20241011	144000	142179640	2705	2705	2705	2700	218
333	20241011	143900	141590950	2705	2705	2705	2705	0
334	20241011	143800	141590950	2705	2705	2705	2705	0
335	20241011	143700	141590950	2705	2705	2705	2705	0
336	20241011	143600	141590950	2705	2705	2705	2705	4
337	20241011	143500	141580130	2705	2705	2705	2705	3
338	20241011	143400	141572015	2700	2705	2705	2700	501
339	20241011	143300	140219310	2700	2705	2705	2700	401
340	20241011	143200	139136605	2705	2705	2705	2705	0
341	20241011	143100	139136605	2705	2705	2705	2705	0
342	20241011	143000	139136605	2705	2705	2705	2705	20
343	20241011	142900	139082505	2705	2705	2705	2705	113
344	20241011	142800	138776840	2705	2705	2705	2705	366
345	20241011	142700	137786810	2715	2715	2715	2715	0
346	20241011	142600	137786810	2715	2715	2715	2715	2
347	20241011	142500	137781380	2705	2705	2705	2705	0
348	20241011	142400	137781380	2705	2705	2705	2705	1096
349	20241011	142300	134816700	2710	2715	2715	2710	104
350	20241011	142200	134534765	2715	2715	2715	2715	1
351	20241011	142100	134532050	2715	2715	2715	2715	0
352	20241011	142000	134532050	2715	2715	2715	2715	0
353	20241011	141900	134532050	2715	2715	2715	2715	3
354	20241011	141800	134523905	2715	2715	2715	2715	0
355	20241011	141700	134523905	2715	2715	2715	2715	1
356	20241011	141600	134521190	2705	2705	2705	2705	30
357	20241011	141500	134440040	2715	2715	2715	2715	16
358	20241011	141400	134396600	2715	2715	2715	2715	0
359	20241011	141300	134396600	2715	2715	2715	2715	2
360	20241011	141200	134391170	2705	2705	2705	2705	0
361	20241011	141100	134391170	2705	2705	2705	2705	0
362	20241011	141000	134391170	2705	2705	2705	2705	27
363	20241011	140900	134318135	2705	2705	2705	2705	0
364	20241011	140800	134318135	2705	2705	2705	2705	0
365	20241011	140700	134318135	2705	2705	2705	2705	0
366	20241011	140600	134318135	2705	2705	2705	2705	0
367	20241011	140500	134318135	2705	2715	2715	2705	2408
368	20241011	140400	127802340	2720	2720	2720	2720	0
369	20241011	140300	127802340	2720	2720	2720	2720	0
370	20241011	140200	127802340	2720	2725	2725	2720	193
371	20241011	140100	127277130	2725	2725	2725	2725	0
372	20241011	140000	127277130	2725	2730	2730	2725	16
373	20241011	135900	127233455	2735	2735	2735	2735	0
374	20241011	135800	127233455	2735	2735	2735	2735	1
375	20241011	135700	127230720	2735	2735	2735	2735	0
376	20241011	135600	127230720	2735	2735	2735	2735	1
377	20241011	135500	127227985	2735	2735	2735	2735	0
378	20241011	135400	127227985	2735	2735	2735	2735	0
379	20241011	135300	127227985	2735	2735	2735	2735	0
380	20241011	135200	127227985	2735	2735	2735	2735	0
381	20241011	135100	127227985	2735	2735	2735	2735	0
382	20241011	135000	127227985	2735	2735	2735	2735	0
383	20241011	134900	127227985	2735	2735	2735	2735	0
384	20241011	134800	127227985	2735	2735	2735	2735	0
385	20241011	134700	127227985	2735	2735	2735	2735	0
386	20241011	134600	127227985	2735	2735	2735	2735	0
387	20241011	134500	127227985	2735	2735	2735	2735	0
388	20241011	134400	127227985	2735	2735	2735	2735	1
389	20241011	134300	127225250	2735	2735	2735	2735	0
390	20241011	134200	127225250	2735	2735	2735	2735	0
391	20241011	134100	127225250	2735	2735	2735	2735	0
392	20241011	134000	127225250	2735	2735	2735	2735	0
393	20241011	133900	127225250	2735	2735	2735	2735	0
394	20241011	133800	127225250	2735	2735	2735	2735	508
395	20241011	133700	125835870	2735	2735	2735	2735	250
396	20241011	133600	125152120	2735	2735	2735	2735	0
397	20241011	133500	125152120	2735	2735	2735	2735	0
398	20241011	133400	125152120	2735	2735	2735	2735	1
399	20241011	133300	125149385	2735	2735	2735	2735	0
400	20241011	133200	125149385	2735	2735	2735	2735	2
401	20241011	133100	125143915	2735	2735	2735	2735	1
402	20241011	133000	125141180	2735	2735	2735	2735	0
403	20241011	132900	125141180	2735	2735	2735	2735	0
404	20241011	132800	125141180	2735	2735	2735	2735	0
405	20241011	132700	125141180	2735	2735	2735	2735	0
406	20241011	132600	125141180	2735	2735	2735	2735	1
407	20241011	132500	125138445	2735	2735	2735	2735	0
408	20241011	132400	125138445	2735	2735	2735	2735	5
409	20241011	132300	125124770	2735	2735	2735	2735	0
410	20241011	132200	125124770	2735	2735	2735	2735	0
411	20241011	132100	125124770	2735	2735	2735	2735	20
412	20241011	132000	125070070	2735	2735	2735	2735	0
413	20241011	131900	125070070	2735	2735	2735	2735	11
414	20241011	131800	125039985	2740	2740	2740	2740	0
415	20241011	131700	125039985	2740	2740	2740	2740	0
416	20241011	131600	125039985	2740	2740	2740	2740	0
417	20241011	131500	125039985	2740	2735	2740	2735	1851
418	20241011	131400	119977400	2735	2735	2735	2735	10
419	20241011	131300	119950050	2735	2735	2735	2735	4
420	20241011	131200	119939110	2735	2735	2735	2735	2
421	20241011	131100	119933640	2735	2735	2735	2735	0
422	20241011	131000	119933640	2735	2735	2735	2735	4
423	20241011	130900	119922700	2735	2725	2735	2725	129
424	20241011	130800	119570085	2735	2735	2735	2735	0
425	20241011	130700	119570085	2735	2735	2735	2735	0
426	20241011	130600	119570085	2735	2735	2735	2735	0
427	20241011	130500	119570085	2735	2735	2735	2735	1
428	20241011	130400	119567350	2735	2735	2735	2735	0
429	20241011	130300	119567350	2735	2735	2735	2735	0
430	20241011	130200	119567350	2735	2735	2735	2735	0
431	20241011	130100	119567350	2735	2735	2735	2735	0
432	20241011	130000	119567350	2735	2735	2735	2735	25
433	20241011	125900	119498975	2735	2735	2735	2735	39
434	20241011	125800	119392310	2735	2735	2735	2735	2
435	20241011	125700	119386840	2735	2735	2735	2735	1
436	20241011	125600	119384105	2735	2735	2735	2735	0
437	20241011	125500	119384105	2735	2730	2735	2730	45
438	20241011	125400	119261045	2730	2730	2730	2730	19
439	20241011	125300	119209175	2730	2730	2730	2730	0
440	20241011	125200	119209175	2730	2730	2730	2730	11
441	20241011	125100	119179145	2730	2730	2730	2715	1068
442	20241011	125000	116274770	2730	2730	2730	2730	0
443	20241011	124900	116274770	2730	2730	2730	2730	0
444	20241011	124800	116274770	2730	2730	2730	2730	2
445	20241011	124700	116269310	2725	2725	2725	2725	0
446	20241011	124600	116269310	2725	2725	2725	2725	500
447	20241011	124500	114906810	2730	2730	2730	2730	0
448	20241011	124400	114906810	2730	2730	2730	2730	200
449	20241011	124300	114360810	2730	2730	2730	2730	0
450	20241011	124200	114360810	2730	2730	2730	2730	0
451	20241011	124100	114360810	2730	2730	2730	2730	4
452	20241011	124000	114349890	2730	2730	2730	2730	0
453	20241011	123900	114349890	2730	2730	2730	2730	0
454	20241011	123800	114349890	2730	2730	2730	2730	0
455	20241011	123700	114349890	2730	2730	2730	2730	1
456	20241011	123600	114347160	2735	2735	2735	2735	21
457	20241011	123500	114289725	2735	2735	2735	2735	0
458	20241011	123400	114289725	2735	2735	2735	2735	0
459	20241011	123300	114289725	2735	2735	2735	2735	0
460	20241011	123200	114289725	2735	2735	2735	2735	0
461	20241011	123100	114289725	2735	2735	2735	2735	0
462	20241011	123000	114289725	2735	2735	2735	2735	0
463	20241011	122900	114289725	2735	2735	2735	2735	0
464	20241011	122800	114289725	2735	2735	2735	2735	20
465	20241011	122700	114235025	2735	2735	2735	2735	1
466	20241011	122600	114232290	2735	2730	2735	2730	18
467	20241011	122500	114183105	2730	2730	2730	2730	321
468	20241011	122400	113306775	2730	2730	2730	2730	25
469	20241011	122300	113238525	2730	2730	2730	2730	15
470	20241011	122200	113197575	2725	2725	2725	2725	1145
471	20241011	122100	110077450	2725	2720	2725	2720	422
472	20241011	122000	108929570	2720	2720	2720	2720	23
473	20241011	121900	108867010	2720	2710	2720	2710	281
474	20241011	121800	108102950	2715	2720	2720	2715	259
475	20241011	121700	107399030	2720	2720	2720	2720	124
476	20241011	121600	107061750	2710	2715	2720	2710	739
477	20241011	121500	105055440	2710	2710	2710	2710	0
478	20241011	121400	105055440	2710	2710	2710	2710	372
479	20241011	121300	104047320	2710	2710	2710	2710	5
480	20241011	121200	104033770	2710	2710	2710	2710	0
481	20241011	121100	104033770	2710	2710	2710	2710	0
482	20241011	121000	104033770	2710	2710	2710	2710	3
483	20241011	120900	104025640	2710	2710	2710	2710	9
484	20241011	120800	104001250	2710	2710	2710	2710	1
485	20241011	120700	103998540	2705	2705	2705	2705	1511
486	20241011	120600	99911285	2705	2705	2705	2705	311
487	20241011	120500	99070030	2700	2700	2700	2700	37
488	20241011	120400	98970130	2700	2700	2700	2700	19
489	20241011	120300	98918830	2695	2695	2695	2695	0
490	20241011	120200	98918830	2695	2695	2695	2695	1000
491	20241011	120100	96223830	2700	2705	2705	2700	177
492	20241011	120000	95745545	2695	2695	2695	2695	0
493	20241011	115900	95745545	2695	2695	2695	2695	0
494	20241011	115800	95745545	2695	2695	2695	2695	0
495	20241011	115700	95745545	2695	2695	2695	2695	0
496	20241011	115600	95745545	2695	2695	2695	2695	0
497	20241011	115500	95745545	2695	2695	2695	2695	8
498	20241011	115400	95723985	2705	2705	2705	2705	220
499	20241011	115300	95128885	2705	2705	2705	2705	3
500	20241011	115200	95120770	2705	2705	2705	2705	1
501	20241011	115100	95118065	2690	2690	2690	2690	0
502	20241011	115000	95118065	2690	2695	2695	2690	311
503	20241011	114900	94281215	2700	2700	2700	2700	901
504	20241011	114800	91848515	2690	2690	2690	2690	0
505	20241011	114700	91848515	2690	2690	2690	2690	0
506	20241011	114600	91848515	2690	2690	2690	2690	0
507	20241011	114500	91848515	2690	2690	2690	2690	0
508	20241011	114400	91848515	2690	2695	2695	2685	4297
509	20241011	114300	80292445	2695	2695	2695	2695	0
510	20241011	114200	80292445	2695	2695	2695	2695	11
511	20241011	114100	80262800	2705	2705	2705	2705	0
512	20241011	114000	80262800	2705	2705	2705	2705	0
513	20241011	113900	80262800	2705	2705	2705	2705	1
514	20241011	113800	80260095	2705	2705	2705	2705	0
515	20241011	113700	80260095	2705	2705	2705	2705	0
516	20241011	113600	80260095	2705	2705	2705	2705	21
517	20241011	113500	80203290	2695	2695	2695	2695	12
518	20241011	113400	80170950	2700	2700	2700	2700	0
519	20241011	113300	80170950	2700	2700	2700	2700	0
520	20241011	113200	80170950	2700	2700	2700	2700	22
521	20241011	113100	80111550	2700	2700	2700	2700	0
522	20241011	113000	80111550	2700	2700	2700	2700	0
523	20241011	112900	80111550	2700	2700	2700	2700	0
524	20241011	112800	80111550	2700	2700	2700	2700	0
525	20241011	112700	80111550	2700	2700	2700	2700	50
526	20241011	112600	79976550	2705	2705	2705	2705	0
527	20241011	112500	79976550	2705	2705	2705	2705	50
528	20241011	112400	79841300	2705	2705	2705	2705	1
529	20241011	112300	79838595	2700	2700	2700	2700	0
530	20241011	112200	79838595	2700	2700	2700	2700	0
531	20241011	112100	79838595	2700	2700	2700	2700	50
532	20241011	112000	79703595	2700	2700	2700	2700	1
533	20241011	111900	79700895	2700	2695	2700	2695	50
534	20241011	111800	79566125	2695	2695	2695	2695	120
535	20241011	111700	79242725	2695	2695	2695	2695	0
536	20241011	111600	79242725	2695	2695	2695	2695	25
537	20241011	111500	79175350	2695	2695	2695	2695	128
538	20241011	111400	78830390	2695	2695	2695	2695	20
539	20241011	111300	78776490	2695	2695	2695	2695	29
540	20241011	111200	78698335	2695	2700	2700	2685	5421
541	20241011	111100	64104805	2710	2710	2710	2710	19
542	20241011	111000	64053315	2710	2710	2710	2710	1
543	20241011	110900	64050605	2705	2705	2705	2705	0
544	20241011	110800	64050605	2705	2705	2705	2705	0
545	20241011	110700	64050605	2705	2705	2705	2705	0
546	20241011	110600	64050605	2705	2705	2705	2705	3
547	20241011	110500	64042490	2695	2695	2695	2695	0
548	20241011	110400	64042490	2695	2695	2695	2695	0
549	20241011	110300	64042490	2695	2695	2695	2695	0
550	20241011	110200	64042490	2695	2695	2695	2695	1023
551	20241011	110100	61285505	2700	2705	2705	2700	1651
552	20241011	110000	56827385	2700	2705	2705	2700	4750
553	20241011	105900	43992500	2715	2715	2715	2715	0
554	20241011	105800	43992500	2715	2715	2715	2715	1
555	20241011	105700	43989785	2705	2710	2710	2705	15
556	20241011	105600	43949140	2705	2705	2705	2705	300
557	20241011	105500	43137640	2710	2715	2715	2710	805
558	20241011	105400	40956005	2710	2710	2710	2710	0
559	20241011	105300	40956005	2710	2715	2715	2710	25
560	20241011	105200	40888205	2715	2715	2715	2715	600
561	20241011	105100	39259205	2715	2715	2715	2715	500
562	20241011	105000	37901705	2725	2725	2725	2725	0
563	20241011	104900	37901705	2725	2725	2725	2725	1
564	20241011	104800	37898980	2725	2725	2725	2725	0
565	20241011	104700	37898980	2725	2725	2725	2725	0
566	20241011	104600	37898980	2725	2725	2725	2725	0
567	20241011	104500	37898980	2725	2725	2725	2725	0
568	20241011	104400	37898980	2725	2725	2725	2710	215
569	20241011	104300	37316075	2705	2705	2705	2705	0
570	20241011	104200	37316075	2705	2725	2725	2705	803
571	20241011	104100	35139360	2725	2725	2725	2725	1
572	20241011	104000	35136635	2725	2725	2725	2725	30
573	20241011	103900	35054885	2725	2725	2725	2725	0
574	20241011	103800	35054885	2725	2725	2725	2725	11
575	20241011	103700	35024910	2725	2725	2725	2725	0
576	20241011	103600	35024910	2725	2725	2725	2725	10
577	20241011	103500	34997660	2725	2725	2725	2725	0
578	20241011	103400	34997660	2725	2725	2725	2725	0
579	20241011	103300	34997660	2725	2725	2725	2725	1
580	20241011	103200	34994935	2705	2705	2705	2705	0
581	20241011	103100	34994935	2705	2710	2710	2705	490
582	20241011	103000	33667265	2725	2725	2725	2725	1
583	20241011	102900	33664540	2710	2710	2710	2710	1248
584	20241011	102800	30282460	2710	2710	2710	2710	124
585	20241011	102700	29946420	2710	2710	2710	2710	30
586	20241011	102600	29865120	2710	2710	2710	2710	826
587	20241011	102500	27626660	2710	2715	2715	2710	978
588	20241011	102400	24976275	2710	2715	2715	2710	121
589	20241011	102300	24647765	2715	2720	2720	2715	2144
590	20241011	102200	18817740	2725	2725	2725	2725	50
591	20241011	102100	18681490	2725	2725	2725	2725	0
592	20241011	102000	18681490	2725	2725	2725	2725	7
593	20241011	101900	18662415	2725	2725	2725	2725	116
594	20241011	101800	18346315	2725	2730	2730	2720	394
595	20241011	101700	17274310	2725	2725	2725	2725	0
596	20241011	101600	17274310	2725	2725	2725	2725	0
597	20241011	101500	17274310	2725	2725	2725	2725	0
598	20241011	101400	17274310	2725	2730	2730	2725	849
599	20241011	101300	14960640	2730	2730	2730	2730	0
600	20241011	101200	14960640	2730	2730	2730	2730	0
601	20241011	101100	14960640	2730	2730	2730	2730	1
602	20241011	101000	14957910	2730	2740	2740	2730	106
603	20241011	100900	14668170	2740	2740	2740	2740	0
604	20241011	100800	14668170	2740	2740	2740	2740	0
605	20241011	100700	14668170	2740	2740	2740	2740	1
606	20241011	100600	14665430	2740	2740	2740	2740	100
607	20241011	100500	14391430	2740	2740	2740	2740	0
608	20241011	100400	14391430	2740	2740	2740	2740	0
609	20241011	100300	14391430	2740	2740	2740	2740	3
610	20241011	100200	14383210	2745	2745	2745	2745	0
611	20241011	100100	14383210	2745	2745	2745	2745	0
612	20241011	100000	14383210	2745	2745	2745	2745	18
613	20241011	095900	14333800	2745	2745	2745	2745	1
614	20241011	095800	14331055	2730	2730	2730	2730	0
615	20241011	095700	14331055	2730	2730	2730	2730	691
616	20241011	095600	12444625	2745	2745	2745	2745	0
617	20241011	095500	12444625	2745	2745	2745	2745	1
618	20241011	095400	12441880	2745	2745	2745	2745	0
619	20241011	095300	12441880	2745	2745	2745	2745	0
620	20241011	095200	12441880	2745	2745	2745	2745	0
621	20241011	095100	12441880	2745	2745	2745	2745	0
622	20241011	095000	12441880	2745	2745	2745	2745	0
623	20241011	094900	12441880	2745	2745	2745	2745	0
624	20241011	094800	12441880	2745	2745	2745	2745	1
625	20241011	094700	12439135	2725	2745	2745	2725	38
626	20241011	094600	12335370	2745	2745	2745	2745	1
627	20241011	094500	12332625	2745	2745	2745	2745	0
628	20241011	094400	12332625	2745	2745	2745	2745	2
629	20241011	094300	12327135	2745	2745	2745	2745	20
630	20241011	094200	12272235	2745	2730	2745	2730	121
631	20241011	094100	11941255	2730	2730	2730	2730	1
632	20241011	094000	11938525	2725	2725	2725	2725	0
633	20241011	093900	11938525	2725	2725	2725	2725	209
634	20241011	093800	11369000	2730	2730	2730	2730	0
635	20241011	093700	11369000	2730	2725	2730	2725	839
636	20241011	093600	9082665	2725	2725	2725	2725	50
637	20241011	093500	8946415	2730	2730	2730	2730	1
638	20241011	093400	8943685	2730	2735	2735	2730	229
639	20241011	093300	8318480	2735	2740	2740	2735	78
640	20241011	093200	8105110	2740	2740	2740	2740	0
641	20241011	093100	8105110	2740	2740	2740	2740	0
642	20241011	093000	8105110	2740	2740	2740	2740	8
643	20241011	092900	8083190	2740	2740	2740	2740	0
644	20241011	092800	8083190	2740	2740	2740	2740	0
645	20241011	092700	8083190	2740	2740	2740	2740	12
646	20241011	092600	8050310	2745	2745	2745	2745	1
647	20241011	092500	8047565	2745	2745	2745	2745	23
648	20241011	092400	7984430	2745	2745	2745	2745	0
649	20241011	092300	7984430	2745	2745	2745	2745	0
650	20241011	092200	7984430	2745	2740	2745	2735	736
651	20241011	092100	5967805	2745	2750	2750	2745	529
652	20241011	092000	4515610	2750	2750	2750	2750	14
653	20241011	091900	4477110	2750	2750	2750	2750	0
654	20241011	091800	4477110	2750	2750	2750	2750	10
655	20241011	091700	4449610	2750	2750	2750	2750	18
656	20241011	091600	4400110	2750	2750	2750	2750	0
657	20241011	091500	4400110	2750	2750	2750	2750	40
658	20241011	091400	4290110	2750	2750	2750	2750	0
659	20241011	091300	4290110	2750	2745	2750	2745	123
660	20241011	091200	3952470	2745	2745	2745	2740	148
661	20241011	091100	3546935	2755	2755	2755	2755	20
662	20241011	091000	3491835	2755	2755	2755	2755	5
663	20241011	090900	3478060	2755	2750	2755	2750	330
664	20241011	090800	2569910	2750	2750	2750	2750	1
665	20241011	090700	2567160	2755	2755	2755	2755	0
666	20241011	090600	2567160	2755	2750	2755	2750	145
667	20241011	090500	2167965	2740	2740	2740	2740	39
668	20241011	090400	2061105	2740	2735	2740	2735	301
669	20241011	090300	1237865	2735	2740	2740	2735	52
670	20241011	090200	1095620	2740	2745	2745	2740	311
671	20241011	090100	241975	2750	2750	2750	2745	43
672	20241011	090000	123750	2750	2750	2750	2750	45