KissMeData/123890/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202000	490524110	2955	2955	2955	2955	2923
3	20241010	201900	490524110	2955	2955	2955	2955	0
4	20241010	201800	490524110	2955	2955	2955	2955	0
5	20241010	201700	490524110	2955	2955	2955	2955	0
6	20241010	201600	490524110	2955	2955	2955	2955	0
7	20241010	201500	490524110	2955	2955	2955	2955	0
8	20241010	201400	490524110	2955	2955	2955	2955	0
9	20241010	201300	490524110	2955	2955	2955	2955	0
10	20241010	201200	490524110	2955	2955	2955	2955	0
11	20241010	201100	490524110	2955	2955	2955	2955	0
12	20241010	201000	490524110	2955	2955	2955	2955	0
13	20241010	200900	490524110	2955	2955	2955	2955	0
14	20241010	200800	490524110	2955	2955	2955	2955	0
15	20241010	200700	490524110	2955	2955	2955	2955	0
16	20241010	200600	490524110	2955	2955	2955	2955	0
17	20241010	200500	490524110	2955	2955	2955	2955	0
18	20241010	200400	490524110	2955	2955	2955	2955	0
19	20241010	200300	490524110	2955	2955	2955	2955	0
20	20241010	200200	490524110	2955	2955	2955	2955	0
21	20241010	200100	490524110	2955	2955	2955	2955	0
22	20241010	200000	490524110	2955	2955	2955	2955	0
23	20241010	195900	490524110	2955	2955	2955	2955	0
24	20241010	195800	490524110	2955	2955	2955	2955	0
25	20241010	195700	490524110	2955	2955	2955	2955	0
26	20241010	195600	490524110	2955	2955	2955	2955	0
27	20241010	195500	490524110	2955	2955	2955	2955	0
28	20241010	195400	490524110	2955	2955	2955	2955	0
29	20241010	195300	490524110	2955	2955	2955	2955	0
30	20241010	195200	490524110	2955	2955	2955	2955	0
31	20241010	195100	490524110	2955	2955	2955	2955	0
32	20241010	195000	490524110	2955	2955	2955	2955	2923
33	20241010	194900	490524110	2955	2955	2955	2955	0
34	20241010	194800	490524110	2955	2955	2955	2955	0
35	20241010	194700	490524110	2955	2955	2955	2955	0
36	20241010	194600	490524110	2955	2955	2955	2955	0
37	20241010	194500	490524110	2955	2955	2955	2955	0
38	20241010	194400	490524110	2955	2955	2955	2955	0
39	20241010	194300	490524110	2955	2955	2955	2955	0
40	20241010	194200	490524110	2955	2955	2955	2955	0
41	20241010	194100	490524110	2955	2955	2955	2955	0
42	20241010	194000	490524110	2955	2955	2955	2955	0
43	20241010	193900	490524110	2955	2955	2955	2955	0
44	20241010	193800	490524110	2955	2955	2955	2955	0
45	20241010	193700	490524110	2955	2955	2955	2955	0
46	20241010	193600	490524110	2955	2955	2955	2955	0
47	20241010	193500	490524110	2955	2955	2955	2955	0
48	20241010	193400	490524110	2955	2955	2955	2955	0
49	20241010	193300	490524110	2955	2955	2955	2955	0
50	20241010	193200	490524110	2955	2955	2955	2955	0
51	20241010	193100	490524110	2955	2955	2955	2955	0
52	20241010	193000	490524110	2955	2955	2955	2955	0
53	20241010	192900	490524110	2955	2955	2955	2955	0
54	20241010	192800	490524110	2955	2955	2955	2955	0
55	20241010	192700	490524110	2955	2955	2955	2955	0
56	20241010	192600	490524110	2955	2955	2955	2955	0
57	20241010	192500	490524110	2955	2955	2955	2955	0
58	20241010	192400	490524110	2955	2955	2955	2955	0
59	20241010	192300	490524110	2955	2955	2955	2955	0
60	20241010	192200	490524110	2955	2955	2955	2955	0
61	20241010	192100	490524110	2955	2955	2955	2955	0
62	20241010	192000	490524110	2955	2955	2955	2955	2923
63	20241010	191900	490524110	2955	2955	2955	2955	0
64	20241010	191800	490524110	2955	2955	2955	2955	0
65	20241010	191700	490524110	2955	2955	2955	2955	0
66	20241010	191600	490524110	2955	2955	2955	2955	0
67	20241010	191500	490524110	2955	2955	2955	2955	0
68	20241010	191400	490524110	2955	2955	2955	2955	0
69	20241010	191300	490524110	2955	2955	2955	2955	0
70	20241010	191200	490524110	2955	2955	2955	2955	0
71	20241010	191100	490524110	2955	2955	2955	2955	0
72	20241010	191000	490524110	2955	2955	2955	2955	0
73	20241010	190900	490524110	2955	2955	2955	2955	0
74	20241010	190800	490524110	2955	2955	2955	2955	0
75	20241010	190700	490524110	2955	2955	2955	2955	0
76	20241010	190600	490524110	2955	2955	2955	2955	0
77	20241010	190500	490524110	2955	2955	2955	2955	0
78	20241010	190400	490524110	2955	2955	2955	2955	0
79	20241010	190300	490524110	2955	2955	2955	2955	0
80	20241010	190200	490524110	2955	2955	2955	2955	0
81	20241010	190100	490524110	2955	2955	2955	2955	0
82	20241010	190000	490524110	2955	2955	2955	2955	0
83	20241010	185900	490524110	2955	2955	2955	2955	0
84	20241010	185800	490524110	2955	2955	2955	2955	0
85	20241010	185700	490524110	2955	2955	2955	2955	0
86	20241010	185600	490524110	2955	2955	2955	2955	0
87	20241010	185500	490524110	2955	2955	2955	2955	0
88	20241010	185400	490524110	2955	2955	2955	2955	0
89	20241010	185300	490524110	2955	2955	2955	2955	0
90	20241010	185200	490524110	2955	2955	2955	2955	0
91	20241010	185100	490524110	2955	2955	2955	2955	0
92	20241010	185000	490524110	2955	2955	2955	2955	2923
93	20241010	184900	490524110	2955	2955	2955	2955	0
94	20241010	184800	490524110	2955	2955	2955	2955	0
95	20241010	184700	490524110	2955	2955	2955	2955	0
96	20241010	184600	490524110	2955	2955	2955	2955	0
97	20241010	184500	490524110	2955	2955	2955	2955	0
98	20241010	184400	490524110	2955	2955	2955	2955	0
99	20241010	184300	490524110	2955	2955	2955	2955	0
100	20241010	184200	490524110	2955	2955	2955	2955	0
101	20241010	184100	490524110	2955	2955	2955	2955	0
102	20241010	184000	490524110	2955	2955	2955	2955	0
103	20241010	183900	490524110	2955	2955	2955	2955	0
104	20241010	183800	490524110	2955	2955	2955	2955	0
105	20241010	183700	490524110	2955	2955	2955	2955	0
106	20241010	183600	490524110	2955	2955	2955	2955	0
107	20241010	183500	490524110	2955	2955	2955	2955	0
108	20241010	183400	490524110	2955	2955	2955	2955	0
109	20241010	183300	490524110	2955	2955	2955	2955	0
110	20241010	183200	490524110	2955	2955	2955	2955	0
111	20241010	183100	490524110	2955	2955	2955	2955	0
112	20241010	183000	490524110	2955	2955	2955	2955	0
113	20241010	182900	490524110	2955	2955	2955	2955	0
114	20241010	182800	490524110	2955	2955	2955	2955	0
115	20241010	182700	490524110	2955	2955	2955	2955	0
116	20241010	182600	490524110	2955	2955	2955	2955	0
117	20241010	182500	490524110	2955	2955	2955	2955	0
118	20241010	182400	490524110	2955	2955	2955	2955	0
119	20241010	182300	490524110	2955	2955	2955	2955	0
120	20241010	182200	490524110	2955	2955	2955	2955	0
121	20241010	182100	490524110	2955	2955	2955	2955	0
122	20241010	182000	490524110	2955	2955	2955	2955	2923
123	20241010	181900	490524110	2955	2955	2955	2955	0
124	20241010	181800	490524110	2955	2955	2955	2955	0
125	20241010	181700	490524110	2955	2955	2955	2955	0
126	20241010	181600	490524110	2955	2955	2955	2955	0
127	20241010	181500	490524110	2955	2955	2955	2955	0
128	20241010	181400	490524110	2955	2955	2955	2955	0
129	20241010	181300	490524110	2955	2955	2955	2955	0
130	20241010	181200	490524110	2955	2955	2955	2955	0
131	20241010	181100	490524110	2955	2955	2955	2955	0
132	20241010	181000	490524110	2955	2955	2955	2955	0
133	20241010	180900	490524110	2955	2955	2955	2955	0
134	20241010	180800	490524110	2955	2955	2955	2955	0
135	20241010	180700	490524110	2955	2955	2955	2955	0
136	20241010	180600	490524110	2955	2955	2955	2955	0
137	20241010	180500	490524110	2955	2955	2955	2955	0
138	20241010	180400	490524110	2955	2955	2955	2955	0
139	20241010	180300	490524110	2955	2955	2955	2955	0
140	20241010	180200	490524110	2955	2955	2955	2955	0
141	20241010	180100	490524110	2955	2955	2955	2955	0
142	20241010	180000	490524110	2955	2955	2955	2955	0
143	20241010	175900	490524110	2955	2955	2955	2955	0
144	20241010	175800	490524110	2955	2955	2955	2955	0
145	20241010	175700	490524110	2955	2955	2955	2955	0
146	20241010	175600	490524110	2955	2955	2955	2955	0
147	20241010	175500	490524110	2955	2955	2955	2955	0
148	20241010	175400	490524110	2955	2955	2955	2955	0
149	20241010	175300	490524110	2955	2955	2955	2955	0
150	20241010	175200	490524110	2955	2955	2955	2955	0
151	20241010	175100	490524110	2955	2955	2955	2955	0
152	20241010	175000	490524110	2955	2955	2955	2955	2923
153	20241010	174900	490524110	2955	2955	2955	2955	0
154	20241010	174800	490524110	2955	2955	2955	2955	0
155	20241010	174700	490524110	2955	2955	2955	2955	0
156	20241010	174600	490524110	2955	2955	2955	2955	0
157	20241010	174500	490524110	2955	2955	2955	2955	0
158	20241010	174400	490524110	2955	2955	2955	2955	0
159	20241010	174300	490524110	2955	2955	2955	2955	0
160	20241010	174200	490524110	2955	2955	2955	2955	0
161	20241010	174100	490524110	2955	2955	2955	2955	0
162	20241010	174000	490524110	2955	2955	2955	2955	0
163	20241010	173900	490524110	2955	2955	2955	2955	0
164	20241010	173800	490524110	2955	2955	2955	2955	0
165	20241010	173700	490524110	2955	2955	2955	2955	0
166	20241010	173600	490524110	2955	2955	2955	2955	0
167	20241010	173500	490524110	2955	2955	2955	2955	0
168	20241010	173400	490524110	2955	2955	2955	2955	0
169	20241010	173300	490524110	2955	2955	2955	2955	0
170	20241010	173200	490524110	2955	2955	2955	2955	0
171	20241010	173100	490524110	2955	2955	2955	2955	0
172	20241010	173000	490524110	2955	2955	2955	2955	0
173	20241010	172900	490524110	2955	2955	2955	2955	0
174	20241010	172800	490524110	2955	2955	2955	2955	0
175	20241010	172700	490524110	2955	2955	2955	2955	0
176	20241010	172600	490524110	2955	2955	2955	2955	0
177	20241010	172500	490524110	2955	2955	2955	2955	0
178	20241010	172400	490524110	2955	2955	2955	2955	0
179	20241010	172300	490524110	2955	2955	2955	2955	0
180	20241010	172200	490524110	2955	2955	2955	2955	0
181	20241010	172100	490524110	2955	2955	2955	2955	0
182	20241010	172000	490524110	2955	2955	2955	2955	2923
183	20241010	171900	490524110	2955	2955	2955	2955	0
184	20241010	171800	490524110	2955	2955	2955	2955	0
185	20241010	171700	490524110	2955	2955	2955	2955	0
186	20241010	171600	490524110	2955	2955	2955	2955	0
187	20241010	171500	490524110	2955	2955	2955	2955	0
188	20241010	171400	490524110	2955	2955	2955	2955	0
189	20241010	171300	490524110	2955	2955	2955	2955	0
190	20241010	171200	490524110	2955	2955	2955	2955	0
191	20241010	171100	490524110	2955	2955	2955	2955	0
192	20241010	171000	490524110	2955	2955	2955	2955	0
193	20241010	170900	490524110	2955	2955	2955	2955	0
194	20241010	170800	490524110	2955	2955	2955	2955	0
195	20241010	170700	490524110	2955	2955	2955	2955	0
196	20241010	170600	490524110	2955	2955	2955	2955	0
197	20241010	170500	490524110	2955	2955	2955	2955	0
198	20241010	170400	490524110	2955	2955	2955	2955	0
199	20241010	170300	490524110	2955	2955	2955	2955	0
200	20241010	170200	490524110	2955	2955	2955	2955	0
201	20241010	170100	490524110	2955	2955	2955	2955	0
202	20241010	170000	490524110	2955	2955	2955	2955	0
203	20241010	165900	490524110	2955	2955	2955	2955	0
204	20241010	165800	490524110	2955	2955	2955	2955	0
205	20241010	165700	490524110	2955	2955	2955	2955	0
206	20241010	165600	490524110	2955	2955	2955	2955	0
207	20241010	165500	490524110	2955	2955	2955	2955	0
208	20241010	165400	490524110	2955	2955	2955	2955	0
209	20241010	165300	490524110	2955	2955	2955	2955	0
210	20241010	165200	490524110	2955	2955	2955	2955	0
211	20241010	165100	490524110	2955	2955	2955	2955	0
212	20241010	165000	490524110	2955	2955	2955	2955	2923
213	20241010	164900	490524110	2955	2955	2955	2955	0
214	20241010	164800	490524110	2955	2955	2955	2955	0
215	20241010	164700	490524110	2955	2955	2955	2955	0
216	20241010	164600	490524110	2955	2955	2955	2955	0
217	20241010	164500	490524110	2955	2955	2955	2955	0
218	20241010	164400	490524110	2955	2955	2955	2955	0
219	20241010	164300	490524110	2955	2955	2955	2955	0
220	20241010	164200	490524110	2955	2955	2955	2955	0
221	20241010	164100	490524110	2955	2955	2955	2955	0
222	20241010	164000	490524110	2955	2955	2955	2955	0
223	20241010	163900	490524110	2955	2955	2955	2955	0
224	20241010	163800	490524110	2955	2955	2955	2955	0
225	20241010	163700	490524110	2955	2955	2955	2955	0
226	20241010	163600	490524110	2955	2955	2955	2955	0
227	20241010	163500	490524110	2955	2955	2955	2955	0
228	20241010	163400	490524110	2955	2955	2955	2955	0
229	20241010	163300	490524110	2955	2955	2955	2955	0
230	20241010	163200	490524110	2955	2955	2955	2955	0
231	20241010	163100	490524110	2955	2955	2955	2955	0
232	20241010	163000	490524110	2955	2955	2955	2955	0
233	20241010	162900	490524110	2955	2955	2955	2955	0
234	20241010	162800	490524110	2955	2955	2955	2955	0
235	20241010	162700	490524110	2955	2955	2955	2955	0
236	20241010	162600	490524110	2955	2955	2955	2955	0
237	20241010	162500	490524110	2955	2955	2955	2955	0
238	20241010	162400	490524110	2955	2955	2955	2955	0
239	20241010	162300	490524110	2955	2955	2955	2955	0
240	20241010	162200	490524110	2955	2955	2955	2955	0
241	20241010	162100	490524110	2955	2955	2955	2955	0
242	20241010	162000	490524110	2955	2955	2955	2955	2923
243	20241010	161900	490524110	2955	2955	2955	2955	0
244	20241010	161800	490524110	2955	2955	2955	2955	0
245	20241010	161700	490524110	2955	2955	2955	2955	0
246	20241010	161600	490524110	2955	2955	2955	2955	0
247	20241010	161500	490524110	2955	2955	2955	2955	0
248	20241010	161400	490524110	2955	2955	2955	2955	0
249	20241010	161300	490524110	2955	2955	2955	2955	0
250	20241010	161200	490524110	2955	2955	2955	2955	0
251	20241010	161100	490524110	2955	2955	2955	2955	0
252	20241010	161000	490524110	2955	2955	2955	2955	0
253	20241010	160900	490524110	2955	2955	2955	2955	0
254	20241010	160800	490524110	2955	2955	2955	2955	0
255	20241010	160700	490524110	2955	2955	2955	2955	0
256	20241010	160600	490524110	2955	2955	2955	2955	0
257	20241010	160500	490524110	2955	2955	2955	2955	0
258	20241010	160400	490524110	2955	2955	2955	2955	0
259	20241010	160300	490524110	2955	2955	2955	2955	0
260	20241010	160200	490524110	2955	2955	2955	2955	0
261	20241010	160100	490524110	2955	2955	2955	2955	0
262	20241010	160000	490524110	2955	2955	2955	2955	0
263	20241010	155900	490524110	2955	2955	2955	2955	0
264	20241010	155800	490524110	2955	2955	2955	2955	0
265	20241010	155700	490524110	2955	2955	2955	2955	0
266	20241010	155600	490524110	2955	2955	2955	2955	0
267	20241010	155500	490524110	2955	2955	2955	2955	0
268	20241010	155400	490524110	2955	2955	2955	2955	0
269	20241010	155300	490524110	2955	2955	2955	2955	0
270	20241010	155200	490524110	2955	2955	2955	2955	0
271	20241010	155100	490524110	2955	2955	2955	2955	0
272	20241010	155000	490524110	2955	2955	2955	2955	2923
273	20241010	154900	490524110	2955	2955	2955	2955	0
274	20241010	154800	490524110	2955	2955	2955	2955	0
275	20241010	154700	490524110	2955	2955	2955	2955	0
276	20241010	154600	490524110	2955	2955	2955	2955	0
277	20241010	154500	490524110	2955	2955	2955	2955	0
278	20241010	154400	490524110	2955	2955	2955	2955	0
279	20241010	154300	490524110	2955	2955	2955	2955	0
280	20241010	154200	490524110	2955	2955	2955	2955	0
281	20241010	154100	490524110	2955	2955	2955	2955	0
282	20241010	154000	490524110	2955	2955	2955	2955	0
283	20241010	153900	490524110	2955	2955	2955	2955	0
284	20241010	153800	490524110	2955	2955	2955	2955	0
285	20241010	153700	490524110	2955	2955	2955	2955	0
286	20241010	153600	490524110	2955	2955	2955	2955	0
287	20241010	153500	490524110	2955	2955	2955	2955	0
288	20241010	153400	490524110	2955	2955	2955	2955	0
289	20241010	153300	490524110	2955	2955	2955	2955	0
290	20241010	153200	490524110	2955	2955	2955	2955	0
291	20241010	153100	490524110	2955	2955	2955	2955	0
292	20241010	153000	490524110	2955	2955	2955	2955	2923
293	20241010	152900	481886645	2960	2960	2960	2960	0
294	20241010	152800	481886645	2960	2960	2960	2960	0
295	20241010	152700	481886645	2960	2960	2960	2960	0
296	20241010	152600	481886645	2960	2960	2960	2960	0
297	20241010	152500	481886645	2960	2960	2960	2960	0
298	20241010	152400	481886645	2960	2960	2960	2960	0
299	20241010	152300	481886645	2960	2960	2960	2960	0
300	20241010	152200	481886645	2960	2960	2960	2960	0
301	20241010	152100	481886645	2960	2960	2960	2960	0
302	20241010	152000	481886645	2960	2960	2960	2960	0
303	20241010	151900	481886645	2960	2960	2960	2960	0
304	20241010	151800	481886645	2960	2960	2960	2960	245
305	20241010	151700	481161445	2960	2960	2960	2960	4
306	20241010	151600	481149605	2960	2960	2960	2960	0
307	20241010	151500	481149605	2960	2960	2960	2960	15
308	20241010	151400	481105205	2960	2960	2960	2960	1695
309	20241010	151300	476088005	2960	2960	2960	2960	1288
310	20241010	151200	472275525	2960	2960	2960	2960	0
311	20241010	151100	472275525	2960	2960	2960	2960	0
312	20241010	151000	472275525	2960	2960	2960	2960	47
313	20241010	150900	472136405	2960	2960	2960	2960	1
314	20241010	150800	472133445	2960	2960	2960	2960	4
315	20241010	150700	472121605	2960	2960	2960	2960	246
316	20241010	150600	471393445	2960	2960	2960	2960	1
317	20241010	150500	471390485	2955	2955	2955	2955	0
318	20241010	150400	471390485	2955	2955	2955	2955	0
319	20241010	150300	471390485	2955	2955	2955	2955	80
320	20241010	150200	471154085	2955	2955	2955	2955	0
321	20241010	150100	471154085	2955	2955	2955	2955	100
322	20241010	150000	470858585	2960	2960	2960	2960	0
323	20241010	145900	470858585	2960	2960	2960	2960	1
324	20241010	145800	470855625	2960	2960	2960	2960	231
325	20241010	145700	470171865	2960	2960	2960	2960	2
326	20241010	145600	470165945	2955	2955	2955	2955	0
327	20241010	145500	470165945	2955	2960	2960	2955	8
328	20241010	145400	470142300	2955	2955	2955	2955	0
329	20241010	145300	470142300	2955	2955	2955	2955	499
330	20241010	145200	468667755	2955	2955	2955	2955	6
331	20241010	145100	468650025	2960	2955	2960	2955	160
332	20241010	145000	468176925	2960	2960	2960	2960	3
333	20241010	144900	468168045	2960	2955	2960	2955	151
334	20241010	144800	467721835	2960	2960	2960	2960	0
335	20241010	144700	467721835	2960	2960	2960	2960	5
336	20241010	144600	467707035	2960	2960	2960	2960	1
337	20241010	144500	467704075	2955	2960	2960	2955	2
338	20241010	144400	467698160	2960	2960	2960	2960	10
339	20241010	144300	467668560	2960	2960	2960	2960	162
340	20241010	144200	467189040	2960	2960	2960	2960	40
341	20241010	144100	467070640	2960	2960	2960	2960	0
342	20241010	144000	467070640	2960	2960	2960	2960	0
343	20241010	143900	467070640	2960	2960	2960	2960	0
344	20241010	143800	467070640	2960	2960	2960	2960	0
345	20241010	143700	467070640	2960	2960	2960	2960	40
346	20241010	143600	466952240	2960	2960	2960	2960	0
347	20241010	143500	466952240	2960	2960	2960	2960	0
348	20241010	143400	466952240	2960	2960	2960	2960	10
349	20241010	143300	466922640	2960	2960	2960	2960	16
350	20241010	143200	466875280	2960	2960	2960	2960	0
351	20241010	143100	466875280	2960	2960	2960	2960	0
352	20241010	143000	466875280	2960	2960	2960	2960	1
353	20241010	142900	466872320	2960	2960	2960	2960	0
354	20241010	142800	466872320	2960	2960	2960	2960	115
355	20241010	142700	466531920	2960	2960	2960	2960	12
356	20241010	142600	466496400	2960	2960	2960	2960	26
357	20241010	142500	466419440	2960	2960	2960	2960	0
358	20241010	142400	466419440	2960	2960	2960	2960	0
359	20241010	142300	466419440	2960	2960	2960	2960	10
360	20241010	142200	466389840	2960	2960	2960	2960	0
361	20241010	142100	466389840	2960	2960	2960	2960	0
362	20241010	142000	466389840	2960	2960	2960	2960	1
363	20241010	141900	466386880	2950	2950	2950	2950	0
364	20241010	141800	466386880	2950	2965	2965	2950	5052
365	20241010	141700	451455580	2965	2965	2965	2965	0
366	20241010	141600	451455580	2965	2965	2965	2965	2
367	20241010	141500	451449650	2960	2960	2960	2960	0
368	20241010	141400	451449650	2960	2965	2965	2960	160
369	20241010	141300	450976045	2965	2965	2965	2965	284
370	20241010	141200	450133985	2965	2965	2965	2965	0
371	20241010	141100	450133985	2965	2965	2965	2965	1
372	20241010	141000	450131020	2965	2965	2965	2965	2
373	20241010	140900	450125090	2965	2965	2965	2965	0
374	20241010	140800	450125090	2965	2965	2965	2965	0
375	20241010	140700	450125090	2965	2965	2965	2965	0
376	20241010	140600	450125090	2965	2965	2965	2965	0
377	20241010	140500	450125090	2965	2965	2965	2965	509
378	20241010	140400	448615905	2965	2965	2965	2965	30
379	20241010	140300	448526955	2965	2960	2965	2960	277
380	20241010	140200	447705655	2960	2960	2960	2960	1
381	20241010	140100	447702695	2960	2960	2960	2960	400
382	20241010	140000	446518695	2960	2960	2960	2960	60
383	20241010	135900	446341095	2965	2965	2965	2965	1
384	20241010	135800	446338130	2960	2960	2960	2960	20
385	20241010	135700	446278930	2960	2960	2960	2960	0
386	20241010	135600	446278930	2960	2960	2960	2960	0
387	20241010	135500	446278930	2960	2960	2960	2960	165
388	20241010	135400	445790530	2960	2960	2960	2960	815
389	20241010	135300	443378130	2960	2960	2960	2960	5
390	20241010	135200	443363330	2965	2965	2965	2965	164
391	20241010	135100	442877070	2960	2960	2960	2960	30
392	20241010	135000	442788270	2965	2965	2965	2965	1
393	20241010	134900	442785305	2965	2965	2965	2965	0
394	20241010	134800	442785305	2965	2965	2965	2965	0
395	20241010	134700	442785305	2965	2965	2965	2965	0
396	20241010	134600	442785305	2965	2965	2965	2965	196
397	20241010	134500	442204165	2960	2960	2960	2960	1
398	20241010	134400	442201205	2970	2970	2970	2970	0
399	20241010	134300	442201205	2970	2970	2970	2970	0
400	20241010	134200	442201205	2970	2970	2970	2970	0
401	20241010	134100	442201205	2970	2965	2970	2965	7
402	20241010	134000	442180420	2970	2965	2970	2965	3
403	20241010	133900	442171520	2965	2965	2965	2965	2005
404	20241010	133800	436226695	2960	2960	2960	2960	4000
405	20241010	133700	424386695	2970	2965	2970	2965	41447
406	20241010	133600	301348755	2965	2965	2965	2965	275
407	20241010	133500	300533380	2960	2965	2965	2960	4
408	20241010	133400	300521525	2965	2965	2965	2965	0
409	20241010	133300	300521525	2965	2965	2965	2965	1
410	20241010	133200	300518560	2960	2965	2965	2960	3313
411	20241010	133100	290712015	2965	2965	2965	2965	0
412	20241010	133000	290712015	2965	2965	2965	2965	0
413	20241010	132900	290712015	2965	2965	2965	2965	163
414	20241010	132800	290228720	2955	2960	2965	2955	1272
415	20241010	132700	286464105	2960	2960	2960	2960	0
416	20241010	132600	286464105	2960	2960	2960	2960	8325
417	20241010	132500	261822105	2960	2960	2960	2960	119
418	20241010	132400	261469865	2960	2960	2960	2960	2
419	20241010	132300	261463945	2960	2960	2960	2960	0
420	20241010	132200	261463945	2960	2960	2960	2960	0
421	20241010	132100	261463945	2960	2960	2960	2960	2
422	20241010	132000	261458025	2960	2960	2960	2960	1
423	20241010	131900	261455065	2960	2960	2960	2960	0
424	20241010	131800	261455065	2960	2960	2960	2960	189
425	20241010	131700	260895625	2960	2960	2960	2960	0
426	20241010	131600	260895625	2960	2960	2960	2960	0
427	20241010	131500	260895625	2960	2960	2960	2960	14
428	20241010	131400	260854185	2960	2960	2960	2960	31
429	20241010	131300	260762425	2960	2960	2960	2960	4
430	20241010	131200	260750585	2960	2955	2960	2955	4
431	20241010	131100	260738750	2960	2960	2960	2960	0
432	20241010	131000	260738750	2960	2960	2960	2960	20
433	20241010	130900	260679550	2960	2960	2960	2960	2
434	20241010	130800	260673630	2960	2960	2960	2960	295
435	20241010	130700	259800430	2960	2960	2960	2960	2
436	20241010	130600	259794510	2960	2960	2960	2960	0
437	20241010	130500	259794510	2960	2960	2960	2960	0
438	20241010	130400	259794510	2960	2960	2960	2960	88
439	20241010	130300	259534030	2960	2960	2960	2960	0
440	20241010	130200	259534030	2960	2960	2960	2960	0
441	20241010	130100	259534030	2960	2960	2960	2960	0
442	20241010	130000	259534030	2960	2960	2960	2960	98
443	20241010	125900	259243950	2960	2955	2960	2955	18
444	20241010	125800	259190710	2955	2955	2955	2955	9
445	20241010	125700	259164115	2955	2955	2960	2955	299
446	20241010	125600	258279160	2955	2955	2955	2955	9
447	20241010	125500	258252565	2955	2955	2960	2955	30
448	20241010	125400	258163850	2955	2955	2955	2955	8
449	20241010	125300	258140210	2955	2955	2955	2955	17
450	20241010	125200	258089975	2955	2955	2955	2955	9
451	20241010	125100	258063380	2955	2955	2960	2955	113
452	20241010	125000	257728985	2955	2955	2955	2955	12
453	20241010	124900	257693525	2955	2955	2955	2955	17
454	20241010	124800	257643290	2960	2955	2960	2955	9
455	20241010	124700	257616690	2955	2955	2955	2955	17
456	20241010	124600	257566455	2955	2960	2960	2955	338
457	20241010	124500	256566020	2955	2955	2955	2955	17
458	20241010	124400	256515785	2955	2955	2955	2955	9
459	20241010	124300	256489190	2955	2955	2955	2955	17
460	20241010	124200	256438955	2955	2955	2960	2955	31
461	20241010	124100	256347280	2960	2955	2960	2955	10
462	20241010	124000	256317720	2955	2955	2955	2955	17
463	20241010	123900	256267485	2960	2960	2960	2960	1
464	20241010	123800	256264525	2955	2955	2955	2955	0
465	20241010	123700	256264525	2955	2955	2955	2955	0
466	20241010	123600	256264525	2955	2960	2960	2955	4010
467	20241010	123500	244414925	2960	2960	2960	2960	3
468	20241010	123400	244406045	2960	2960	2960	2960	1
469	20241010	123300	244403085	2960	2960	2960	2960	0
470	20241010	123200	244403085	2960	2960	2960	2960	5
471	20241010	123100	244388285	2960	2960	2960	2960	0
472	20241010	123000	244388285	2960	2955	2960	2955	209
473	20241010	122900	243770650	2955	2955	2955	2955	0
474	20241010	122800	243770650	2955	2955	2955	2955	0
475	20241010	122700	243770650	2955	2955	2955	2955	100
476	20241010	122600	243475150	2960	2960	2960	2960	101
477	20241010	122500	243176190	2960	2960	2960	2960	20
478	20241010	122400	243116990	2960	2960	2960	2960	0
479	20241010	122300	243116990	2960	2960	2960	2960	0
480	20241010	122200	243116990	2960	2960	2960	2960	0
481	20241010	122100	243116990	2960	2960	2960	2960	206
482	20241010	122000	242507230	2960	2960	2960	2960	10
483	20241010	121900	242477630	2960	2960	2960	2960	1
484	20241010	121800	242474670	2960	2960	2960	2960	0
485	20241010	121700	242474670	2960	2960	2960	2960	11
486	20241010	121600	242442110	2960	2960	2960	2960	1
487	20241010	121500	242439150	2960	2960	2960	2960	199
488	20241010	121400	241850110	2960	2960	2960	2960	0
489	20241010	121300	241850110	2960	2960	2960	2960	0
490	20241010	121200	241850110	2960	2960	2960	2960	101
491	20241010	121100	241551150	2960	2960	2960	2960	13
492	20241010	121000	241512670	2960	2960	2960	2960	1
493	20241010	120900	241509710	2960	2960	2960	2960	11
494	20241010	120800	241477150	2960	2960	2960	2960	200
495	20241010	120700	240885150	2960	2960	2960	2960	264
496	20241010	120600	240103710	2960	2960	2960	2960	20
497	20241010	120500	240044510	2960	2960	2960	2960	389
498	20241010	120400	238893070	2960	2960	2960	2960	1
499	20241010	120300	238890110	2960	2960	2960	2960	2000
500	20241010	120200	232970110	2960	2960	2960	2960	1
501	20241010	120100	232967150	2960	2960	2960	2960	0
502	20241010	120000	232967150	2960	2960	2960	2960	0
503	20241010	115900	232967150	2960	2960	2960	2960	269
504	20241010	115800	232170910	2960	2960	2960	2960	0
505	20241010	115700	232170910	2960	2955	2960	2955	150
506	20241010	115600	231727160	2960	2960	2960	2960	0
507	20241010	115500	231727160	2960	2955	2960	2955	5016
508	20241010	115400	216880340	2955	2955	2955	2955	6
509	20241010	115300	216862610	2955	2960	2960	2955	888
510	20241010	115200	214238520	2960	2960	2960	2960	35
511	20241010	115100	214134920	2960	2960	2960	2960	0
512	20241010	115000	214134920	2960	2960	2960	2960	10
513	20241010	114900	214105320	2960	2960	2960	2960	338
514	20241010	114800	213104840	2960	2960	2960	2960	2
515	20241010	114700	213098920	2955	2955	2955	2955	0
516	20241010	114600	213098920	2955	2955	2955	2955	0
517	20241010	114500	213098920	2955	2955	2955	2955	0
518	20241010	114400	213098920	2955	2955	2955	2955	0
519	20241010	114300	213098920	2955	2955	2955	2955	0
520	20241010	114200	213098920	2955	2955	2955	2955	0
521	20241010	114100	213098920	2955	2955	2955	2955	470
522	20241010	114000	211710070	2955	2955	2955	2955	63
523	20241010	113900	211523905	2955	2955	2955	2955	9
524	20241010	113800	211497310	2955	2955	2955	2955	131
525	20241010	113700	211110205	2955	2955	2955	2955	34
526	20241010	113600	211009735	2955	2955	2955	2955	300
527	20241010	113500	210123235	2955	2955	2955	2955	24
528	20241010	113400	210052315	2955	2955	2955	2955	35
529	20241010	113300	209948890	2955	2955	2955	2955	13
530	20241010	113200	209910475	2955	2955	2955	2955	109
531	20241010	113100	209588380	2955	2955	2955	2955	1221
532	20241010	113000	205980325	2955	2955	2955	2955	0
533	20241010	112900	205980325	2955	2955	2955	2955	200
534	20241010	112800	205389325	2955	2955	2955	2955	0
535	20241010	112700	205389325	2955	2955	2955	2955	156
536	20241010	112600	204928345	2955	2955	2955	2955	2
537	20241010	112500	204922435	2955	2955	2955	2955	5
538	20241010	112400	204907660	2955	2955	2955	2955	0
539	20241010	112300	204907660	2955	2955	2955	2955	21
540	20241010	112200	204845605	2955	2955	2955	2955	2
541	20241010	112100	204839695	2955	2955	2955	2955	190
542	20241010	112000	204278245	2955	2955	2955	2955	30
543	20241010	111900	204189595	2955	2955	2955	2955	174
544	20241010	111800	203675425	2955	2955	2955	2955	20
545	20241010	111700	203616325	2955	2955	2955	2955	0
546	20241010	111600	203616325	2955	2955	2955	2955	0
547	20241010	111500	203616325	2955	2955	2955	2955	20
548	20241010	111400	203557225	2955	2955	2955	2955	3
549	20241010	111300	203548360	2955	2955	2955	2955	1
550	20241010	111200	203545405	2955	2955	2955	2955	179
551	20241010	111100	203016460	2955	2955	2955	2955	221
552	20241010	111000	202363405	2955	2955	2955	2955	12
553	20241010	110900	202327945	2955	2955	2955	2955	2
554	20241010	110800	202322035	2955	2955	2955	2955	30
555	20241010	110700	202233385	2955	2955	2955	2955	1
556	20241010	110600	202230430	2955	2955	2955	2955	21
557	20241010	110500	202168375	2955	2955	2955	2955	5
558	20241010	110400	202153600	2950	2950	2950	2950	0
559	20241010	110300	202153600	2950	2955	2955	2950	609
560	20241010	110200	200357040	2955	2955	2955	2955	0
561	20241010	110100	200357040	2955	2955	2955	2955	2
562	20241010	110000	200351130	2955	2955	2955	2955	13
563	20241010	105900	200312715	2955	2955	2955	2955	1
564	20241010	105800	200309760	2955	2955	2955	2955	3
565	20241010	105700	200300895	2955	2955	2955	2955	20
566	20241010	105600	200241795	2955	2955	2955	2955	0
567	20241010	105500	200241795	2955	2955	2955	2955	1
568	20241010	105400	200238840	2950	2950	2950	2950	0
569	20241010	105300	200238840	2950	2950	2950	2950	0
570	20241010	105200	200238840	2950	2950	2950	2950	70
571	20241010	105100	200032340	2955	2955	2955	2955	0
572	20241010	105000	200032340	2955	2955	2955	2955	0
573	20241010	104900	200032340	2955	2955	2955	2955	1
574	20241010	104800	200029385	2955	2955	2955	2955	1
575	20241010	104700	200026430	2955	2955	2955	2955	0
576	20241010	104600	200026430	2955	2955	2955	2955	0
577	20241010	104500	200026430	2955	2955	2955	2955	5237
578	20241010	104400	184551095	2960	2955	2960	2955	52
579	20241010	104300	184397425	2955	2955	2955	2955	0
580	20241010	104200	184397425	2955	2955	2955	2955	417
581	20241010	104100	183165190	2950	2950	2950	2950	0
582	20241010	104000	183165190	2950	2955	2955	2950	3004
583	20241010	103900	174288390	2955	2955	2955	2955	7
584	20241010	103800	174267705	2955	2960	2960	2955	6649
585	20241010	103700	154619555	2960	2960	2960	2960	0
586	20241010	103600	154619555	2960	2960	2960	2960	0
587	20241010	103500	154619555	2960	2960	2960	2960	100
588	20241010	103400	154323555	2960	2960	2960	2955	44
589	20241010	103300	154193365	2960	2960	2960	2960	12
590	20241010	103200	154157845	2955	2950	2955	2950	6556
591	20241010	103100	134796865	2955	2955	2955	2955	123
592	20241010	103000	134433400	2955	2955	2955	2955	2
593	20241010	102900	134427490	2955	2955	2955	2955	0
594	20241010	102800	134427490	2955	2955	2955	2955	0
595	20241010	102700	134427490	2955	2955	2955	2955	4
596	20241010	102600	134415670	2955	2955	2955	2955	15
597	20241010	102500	134371345	2955	2955	2955	2955	5
598	20241010	102400	134356570	2950	2955	2955	2950	241
599	20241010	102300	133644465	2955	2955	2955	2955	0
600	20241010	102200	133644465	2955	2955	2955	2955	1
601	20241010	102100	133641510	2955	2950	2955	2950	8
602	20241010	102000	133617900	2955	2955	2955	2955	1
603	20241010	101900	133614945	2955	2955	2955	2955	0
604	20241010	101800	133614945	2955	2955	2955	2955	248
605	20241010	101700	132882105	2955	2955	2955	2955	601
606	20241010	101600	131106150	2955	2955	2955	2955	106
607	20241010	101500	130792920	2955	2955	2955	2955	1111
608	20241010	101400	127509915	2960	2960	2960	2960	95
609	20241010	101300	127228715	2960	2960	2960	2960	4
610	20241010	101200	127216875	2960	2960	2960	2960	1065
611	20241010	101100	124064475	2960	2960	2960	2960	0
612	20241010	101000	124064475	2960	2955	2960	2955	51
613	20241010	100900	123913765	2960	2960	2960	2955	205
614	20241010	100800	123307965	2955	2955	2955	2955	2386
615	20241010	100700	116257335	2955	2955	2955	2955	32
616	20241010	100600	116162775	2955	2955	2955	2955	455
617	20241010	100500	114818250	2955	2955	2955	2955	87
618	20241010	100400	114561165	2955	2955	2955	2955	7
619	20241010	100300	114540480	2955	2955	2955	2955	23
620	20241010	100200	114472515	2955	2955	2955	2955	11
621	20241010	100100	114440010	2955	2955	2955	2955	2
622	20241010	100000	114434100	2955	2955	2955	2955	1
623	20241010	095900	114431145	2955	2955	2955	2955	0
624	20241010	095800	114431145	2955	2955	2955	2955	50
625	20241010	095700	114283395	2955	2955	2955	2955	239
626	20241010	095600	113577150	2950	2950	2950	2950	0
627	20241010	095500	113577150	2950	2950	2950	2950	0
628	20241010	095400	113577150	2950	2950	2950	2950	300
629	20241010	095300	112692150	2955	2955	2955	2955	0
630	20241010	095200	112692150	2955	2955	2955	2955	4
631	20241010	095100	112680330	2960	2950	2960	2950	5009
632	20241010	095000	97903750	2950	2960	2960	2950	1103
633	20241010	094900	94649355	2960	2960	2960	2960	51
634	20241010	094800	94498395	2960	2960	2960	2960	9
635	20241010	094700	94471755	2955	2960	2960	2955	492
636	20241010	094600	93017590	2960	2955	2960	2955	61
637	20241010	094500	92837280	2960	2960	2960	2960	0
638	20241010	094400	92837280	2960	2960	2960	2960	0
639	20241010	094300	92837280	2960	2960	2960	2960	5
640	20241010	094200	92822480	2960	2960	2960	2960	0
641	20241010	094100	92822480	2960	2960	2960	2960	6
642	20241010	094000	92804720	2960	2960	2960	2955	467
643	20241010	093900	91424675	2960	2960	2960	2960	8
644	20241010	093800	91400995	2960	2955	2960	2955	4609
645	20241010	093700	77781390	2955	2955	2955	2955	21
646	20241010	093600	77719335	2955	2955	2955	2955	14
647	20241010	093500	77677965	2955	2955	2955	2955	128
648	20241010	093400	77299725	2955	2955	2955	2955	97
649	20241010	093300	77013090	2955	2955	2955	2955	281
650	20241010	093200	76182735	2955	2955	2955	2955	0
651	20241010	093100	76182735	2955	2955	2955	2955	3
652	20241010	093000	76173870	2950	2955	2955	2950	804
653	20241010	092900	73799070	2955	2955	2955	2955	103
654	20241010	092800	73494705	2955	2960	2960	2955	14737
655	20241010	092700	29945870	2960	2960	2960	2960	200
656	20241010	092600	29353870	2960	2960	2960	2960	4
657	20241010	092500	29342030	2960	2960	2960	2960	3
658	20241010	092400	29333150	2960	2960	2960	2960	510
659	20241010	092300	27823550	2960	2960	2960	2960	0
660	20241010	092200	27823550	2960	2960	2960	2960	1
661	20241010	092100	27820590	2960	2955	2960	2955	209
662	20241010	092000	27201995	2960	2960	2960	2960	2
663	20241010	091900	27196075	2960	2965	2965	2955	217
664	20241010	091800	26554740	2955	2960	2965	2955	2450
665	20241010	091700	19314445	2955	2965	2965	2955	33
666	20241010	091600	19216885	2960	2960	2960	2960	55
667	20241010	091500	19054085	2965	2960	2965	2960	26
668	20241010	091400	18977070	2955	2955	2955	2955	1000
669	20241010	091300	16022070	2965	2960	2965	2960	753
670	20241010	091200	13791185	2960	2960	2960	2960	27
671	20241010	091100	13711265	2960	2960	2960	2960	1938
672	20241010	091000	7974785	2960	2960	2960	2960	57
673	20241010	090900	7806065	2955	2960	2960	2955	12
674	20241010	090800	7770555	2960	2955	2960	2955	79
675	20241010	090700	7537055	2955	2955	2955	2955	8
676	20241010	090600	7513415	2955	2955	2955	2955	44
677	20241010	090500	7383395	2955	2955	2955	2955	200
678	20241010	090400	6792395	2955	2955	2955	2955	21
679	20241010	090300	6730340	2960	2955	2960	2955	110
680	20241010	090200	6404790	2960	2960	2960	2960	60
681	20241010	090100	6227190	2960	2960	2960	2955	1513
682	20241010	090000	1755270	2955	2955	2955	2955	594