KissMeData/134580/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202500	96043720	2335	2335	2335	2335	138
3	20241011	202400	96043720	2335	2335	2335	2335	0
4	20241011	202300	96043720	2335	2335	2335	2335	0
5	20241011	202200	96043720	2335	2335	2335	2335	0
6	20241011	202100	96043720	2335	2335	2335	2335	0
7	20241011	202000	96043720	2335	2335	2335	2335	0
8	20241011	201900	96043720	2335	2335	2335	2335	0
9	20241011	201800	96043720	2335	2335	2335	2335	0
10	20241011	201700	96043720	2335	2335	2335	2335	0
11	20241011	201600	96043720	2335	2335	2335	2335	0
12	20241011	201500	96043720	2335	2335	2335	2335	0
13	20241011	201400	96043720	2335	2335	2335	2335	0
14	20241011	201300	96043720	2335	2335	2335	2335	0
15	20241011	201200	96043720	2335	2335	2335	2335	0
16	20241011	201100	96043720	2335	2335	2335	2335	0
17	20241011	201000	96043720	2335	2335	2335	2335	0
18	20241011	200900	96043720	2335	2335	2335	2335	0
19	20241011	200800	96043720	2335	2335	2335	2335	0
20	20241011	200700	96043720	2335	2335	2335	2335	0
21	20241011	200600	96043720	2335	2335	2335	2335	0
22	20241011	200500	96043720	2335	2335	2335	2335	0
23	20241011	200400	96043720	2335	2335	2335	2335	0
24	20241011	200300	96043720	2335	2335	2335	2335	0
25	20241011	200200	96043720	2335	2335	2335	2335	0
26	20241011	200100	96043720	2335	2335	2335	2335	0
27	20241011	200000	96043720	2335	2335	2335	2335	0
28	20241011	195900	96043720	2335	2335	2335	2335	0
29	20241011	195800	96043720	2335	2335	2335	2335	0
30	20241011	195700	96043720	2335	2335	2335	2335	0
31	20241011	195600	96043720	2335	2335	2335	2335	0
32	20241011	195500	96043720	2335	2335	2335	2335	138
33	20241011	195400	96043720	2335	2335	2335	2335	0
34	20241011	195300	96043720	2335	2335	2335	2335	0
35	20241011	195200	96043720	2335	2335	2335	2335	0
36	20241011	195100	96043720	2335	2335	2335	2335	0
37	20241011	195000	96043720	2335	2335	2335	2335	0
38	20241011	194900	96043720	2335	2335	2335	2335	0
39	20241011	194800	96043720	2335	2335	2335	2335	0
40	20241011	194700	96043720	2335	2335	2335	2335	0
41	20241011	194600	96043720	2335	2335	2335	2335	0
42	20241011	194500	96043720	2335	2335	2335	2335	0
43	20241011	194400	96043720	2335	2335	2335	2335	0
44	20241011	194300	96043720	2335	2335	2335	2335	0
45	20241011	194200	96043720	2335	2335	2335	2335	0
46	20241011	194100	96043720	2335	2335	2335	2335	0
47	20241011	194000	96043720	2335	2335	2335	2335	0
48	20241011	193900	96043720	2335	2335	2335	2335	0
49	20241011	193800	96043720	2335	2335	2335	2335	0
50	20241011	193700	96043720	2335	2335	2335	2335	0
51	20241011	193600	96043720	2335	2335	2335	2335	0
52	20241011	193500	96043720	2335	2335	2335	2335	0
53	20241011	193400	96043720	2335	2335	2335	2335	0
54	20241011	193300	96043720	2335	2335	2335	2335	0
55	20241011	193200	96043720	2335	2335	2335	2335	0
56	20241011	193100	96043720	2335	2335	2335	2335	0
57	20241011	193000	96043720	2335	2335	2335	2335	0
58	20241011	192900	96043720	2335	2335	2335	2335	0
59	20241011	192800	96043720	2335	2335	2335	2335	0
60	20241011	192700	96043720	2335	2335	2335	2335	0
61	20241011	192600	96043720	2335	2335	2335	2335	0
62	20241011	192500	96043720	2335	2335	2335	2335	138
63	20241011	192400	96043720	2335	2335	2335	2335	0
64	20241011	192300	96043720	2335	2335	2335	2335	0
65	20241011	192200	96043720	2335	2335	2335	2335	0
66	20241011	192100	96043720	2335	2335	2335	2335	0
67	20241011	192000	96043720	2335	2335	2335	2335	0
68	20241011	191900	96043720	2335	2335	2335	2335	0
69	20241011	191800	96043720	2335	2335	2335	2335	0
70	20241011	191700	96043720	2335	2335	2335	2335	0
71	20241011	191600	96043720	2335	2335	2335	2335	0
72	20241011	191500	96043720	2335	2335	2335	2335	0
73	20241011	191400	96043720	2335	2335	2335	2335	0
74	20241011	191300	96043720	2335	2335	2335	2335	0
75	20241011	191200	96043720	2335	2335	2335	2335	0
76	20241011	191100	96043720	2335	2335	2335	2335	0
77	20241011	191000	96043720	2335	2335	2335	2335	0
78	20241011	190900	96043720	2335	2335	2335	2335	0
79	20241011	190800	96043720	2335	2335	2335	2335	0
80	20241011	190700	96043720	2335	2335	2335	2335	0
81	20241011	190600	96043720	2335	2335	2335	2335	0
82	20241011	190500	96043720	2335	2335	2335	2335	0
83	20241011	190400	96043720	2335	2335	2335	2335	0
84	20241011	190300	96043720	2335	2335	2335	2335	0
85	20241011	190200	96043720	2335	2335	2335	2335	0
86	20241011	190100	96043720	2335	2335	2335	2335	0
87	20241011	190000	96043720	2335	2335	2335	2335	0
88	20241011	185900	96043720	2335	2335	2335	2335	0
89	20241011	185800	96043720	2335	2335	2335	2335	0
90	20241011	185700	96043720	2335	2335	2335	2335	0
91	20241011	185600	96043720	2335	2335	2335	2335	0
92	20241011	185500	96043720	2335	2335	2335	2335	138
93	20241011	185400	96043720	2335	2335	2335	2335	0
94	20241011	185300	96043720	2335	2335	2335	2335	0
95	20241011	185200	96043720	2335	2335	2335	2335	0
96	20241011	185100	96043720	2335	2335	2335	2335	0
97	20241011	185000	96043720	2335	2335	2335	2335	0
98	20241011	184900	96043720	2335	2335	2335	2335	0
99	20241011	184800	96043720	2335	2335	2335	2335	0
100	20241011	184700	96043720	2335	2335	2335	2335	0
101	20241011	184600	96043720	2335	2335	2335	2335	0
102	20241011	184500	96043720	2335	2335	2335	2335	0
103	20241011	184400	96043720	2335	2335	2335	2335	0
104	20241011	184300	96043720	2335	2335	2335	2335	0
105	20241011	184200	96043720	2335	2335	2335	2335	0
106	20241011	184100	96043720	2335	2335	2335	2335	0
107	20241011	184000	96043720	2335	2335	2335	2335	0
108	20241011	183900	96043720	2335	2335	2335	2335	0
109	20241011	183800	96043720	2335	2335	2335	2335	0
110	20241011	183700	96043720	2335	2335	2335	2335	0
111	20241011	183600	96043720	2335	2335	2335	2335	0
112	20241011	183500	96043720	2335	2335	2335	2335	0
113	20241011	183400	96043720	2335	2335	2335	2335	0
114	20241011	183300	96043720	2335	2335	2335	2335	0
115	20241011	183200	96043720	2335	2335	2335	2335	0
116	20241011	183100	96043720	2335	2335	2335	2335	0
117	20241011	183000	96043720	2335	2335	2335	2335	0
118	20241011	182900	96043720	2335	2335	2335	2335	0
119	20241011	182800	96043720	2335	2335	2335	2335	0
120	20241011	182700	96043720	2335	2335	2335	2335	0
121	20241011	182600	96043720	2335	2335	2335	2335	0
122	20241011	182500	96043720	2335	2335	2335	2335	138
123	20241011	182400	96043720	2335	2335	2335	2335	0
124	20241011	182300	96043720	2335	2335	2335	2335	0
125	20241011	182200	96043720	2335	2335	2335	2335	0
126	20241011	182100	96043720	2335	2335	2335	2335	0
127	20241011	182000	96043720	2335	2335	2335	2335	0
128	20241011	181900	96043720	2335	2335	2335	2335	0
129	20241011	181800	96043720	2335	2335	2335	2335	0
130	20241011	181700	96043720	2335	2335	2335	2335	0
131	20241011	181600	96043720	2335	2335	2335	2335	0
132	20241011	181500	96043720	2335	2335	2335	2335	0
133	20241011	181400	96043720	2335	2335	2335	2335	0
134	20241011	181300	96043720	2335	2335	2335	2335	0
135	20241011	181200	96043720	2335	2335	2335	2335	0
136	20241011	181100	96043720	2335	2335	2335	2335	0
137	20241011	181000	96043720	2335	2335	2335	2335	0
138	20241011	180900	96043720	2335	2335	2335	2335	0
139	20241011	180800	96043720	2335	2335	2335	2335	0
140	20241011	180700	96043720	2335	2335	2335	2335	0
141	20241011	180600	96043720	2335	2335	2335	2335	0
142	20241011	180500	96043720	2335	2335	2335	2335	0
143	20241011	180400	96043720	2335	2335	2335	2335	0
144	20241011	180300	96043720	2335	2335	2335	2335	0
145	20241011	180200	96043720	2335	2335	2335	2335	0
146	20241011	180100	96043720	2335	2335	2335	2335	0
147	20241011	180000	96043720	2335	2335	2335	2335	0
148	20241011	175900	96043720	2335	2335	2335	2335	0
149	20241011	175800	96043720	2335	2335	2335	2335	0
150	20241011	175700	96043720	2335	2335	2335	2335	0
151	20241011	175600	96043720	2335	2335	2335	2335	0
152	20241011	175500	96043720	2335	2335	2335	2335	138
153	20241011	175400	96043720	2335	2335	2335	2335	0
154	20241011	175300	96043720	2335	2335	2335	2335	0
155	20241011	175200	96043720	2335	2335	2335	2335	0
156	20241011	175100	96043720	2335	2335	2335	2335	0
157	20241011	175000	96043720	2335	2335	2335	2335	0
158	20241011	174900	96043720	2335	2335	2335	2335	0
159	20241011	174800	96043720	2335	2335	2335	2335	0
160	20241011	174700	96043720	2335	2335	2335	2335	0
161	20241011	174600	96043720	2335	2335	2335	2335	0
162	20241011	174500	96043720	2335	2335	2335	2335	0
163	20241011	174400	96043720	2335	2335	2335	2335	0
164	20241011	174300	96043720	2335	2335	2335	2335	0
165	20241011	174200	96043720	2335	2335	2335	2335	0
166	20241011	174100	96043720	2335	2335	2335	2335	0
167	20241011	174000	96043720	2335	2335	2335	2335	0
168	20241011	173900	96043720	2335	2335	2335	2335	0
169	20241011	173800	96043720	2335	2335	2335	2335	0
170	20241011	173700	96043720	2335	2335	2335	2335	0
171	20241011	173600	96043720	2335	2335	2335	2335	0
172	20241011	173500	96043720	2335	2335	2335	2335	0
173	20241011	173400	96043720	2335	2335	2335	2335	0
174	20241011	173300	96043720	2335	2335	2335	2335	0
175	20241011	173200	96043720	2335	2335	2335	2335	0
176	20241011	173100	96043720	2335	2335	2335	2335	0
177	20241011	173000	96043720	2335	2335	2335	2335	0
178	20241011	172900	96043720	2335	2335	2335	2335	0
179	20241011	172800	96043720	2335	2335	2335	2335	0
180	20241011	172700	96043720	2335	2335	2335	2335	0
181	20241011	172600	96043720	2335	2335	2335	2335	0
182	20241011	172500	96043720	2335	2335	2335	2335	138
183	20241011	172400	96043720	2335	2335	2335	2335	0
184	20241011	172300	96043720	2335	2335	2335	2335	0
185	20241011	172200	96043720	2335	2335	2335	2335	0
186	20241011	172100	96043720	2335	2335	2335	2335	0
187	20241011	172000	96043720	2335	2335	2335	2335	0
188	20241011	171900	96043720	2335	2335	2335	2335	0
189	20241011	171800	96043720	2335	2335	2335	2335	0
190	20241011	171700	96043720	2335	2335	2335	2335	0
191	20241011	171600	96043720	2335	2335	2335	2335	0
192	20241011	171500	96043720	2335	2335	2335	2335	0
193	20241011	171400	96043720	2335	2335	2335	2335	0
194	20241011	171300	96043720	2335	2335	2335	2335	0
195	20241011	171200	96043720	2335	2335	2335	2335	0
196	20241011	171100	96043720	2335	2335	2335	2335	0
197	20241011	171000	96043720	2335	2335	2335	2335	0
198	20241011	170900	96043720	2335	2335	2335	2335	0
199	20241011	170800	96043720	2335	2335	2335	2335	0
200	20241011	170700	96043720	2335	2335	2335	2335	0
201	20241011	170600	96043720	2335	2335	2335	2335	0
202	20241011	170500	96043720	2335	2335	2335	2335	0
203	20241011	170400	96043720	2335	2335	2335	2335	0
204	20241011	170300	96043720	2335	2335	2335	2335	0
205	20241011	170200	96043720	2335	2335	2335	2335	0
206	20241011	170100	96043720	2335	2335	2335	2335	0
207	20241011	170000	96043720	2335	2335	2335	2335	0
208	20241011	165900	96043720	2335	2335	2335	2335	0
209	20241011	165800	96043720	2335	2335	2335	2335	0
210	20241011	165700	96043720	2335	2335	2335	2335	0
211	20241011	165600	96043720	2335	2335	2335	2335	0
212	20241011	165500	96043720	2335	2335	2335	2335	138
213	20241011	165400	96043720	2335	2335	2335	2335	0
214	20241011	165300	96043720	2335	2335	2335	2335	0
215	20241011	165200	96043720	2335	2335	2335	2335	0
216	20241011	165100	96043720	2335	2335	2335	2335	0
217	20241011	165000	96043720	2335	2335	2335	2335	0
218	20241011	164900	96043720	2335	2335	2335	2335	0
219	20241011	164800	96043720	2335	2335	2335	2335	0
220	20241011	164700	96043720	2335	2335	2335	2335	0
221	20241011	164600	96043720	2335	2335	2335	2335	0
222	20241011	164500	96043720	2335	2335	2335	2335	0
223	20241011	164400	96043720	2335	2335	2335	2335	0
224	20241011	164300	96043720	2335	2335	2335	2335	0
225	20241011	164200	96043720	2335	2335	2335	2335	0
226	20241011	164100	96043720	2335	2335	2335	2335	0
227	20241011	164000	96043720	2335	2335	2335	2335	0
228	20241011	163900	96043720	2335	2335	2335	2335	0
229	20241011	163800	96043720	2335	2335	2335	2335	0
230	20241011	163700	96043720	2335	2335	2335	2335	0
231	20241011	163600	96043720	2335	2335	2335	2335	0
232	20241011	163500	96043720	2335	2335	2335	2335	0
233	20241011	163400	96043720	2335	2335	2335	2335	0
234	20241011	163300	96043720	2335	2335	2335	2335	0
235	20241011	163200	96043720	2335	2335	2335	2335	0
236	20241011	163100	96043720	2335	2335	2335	2335	0
237	20241011	163000	96043720	2335	2335	2335	2335	0
238	20241011	162900	96043720	2335	2335	2335	2335	0
239	20241011	162800	96043720	2335	2335	2335	2335	0
240	20241011	162700	96043720	2335	2335	2335	2335	0
241	20241011	162600	96043720	2335	2335	2335	2335	0
242	20241011	162500	96043720	2335	2335	2335	2335	138
243	20241011	162400	96043720	2335	2335	2335	2335	0
244	20241011	162300	96043720	2335	2335	2335	2335	0
245	20241011	162200	96043720	2335	2335	2335	2335	0
246	20241011	162100	96043720	2335	2335	2335	2335	0
247	20241011	162000	96043720	2335	2335	2335	2335	0
248	20241011	161900	96043720	2335	2335	2335	2335	0
249	20241011	161800	96043720	2335	2335	2335	2335	0
250	20241011	161700	96043720	2335	2335	2335	2335	0
251	20241011	161600	96043720	2335	2335	2335	2335	0
252	20241011	161500	96043720	2335	2335	2335	2335	0
253	20241011	161400	96043720	2335	2335	2335	2335	0
254	20241011	161300	96043720	2335	2335	2335	2335	0
255	20241011	161200	96043720	2335	2335	2335	2335	0
256	20241011	161100	96043720	2335	2335	2335	2335	0
257	20241011	161000	96043720	2335	2335	2335	2335	0
258	20241011	160900	96043720	2335	2335	2335	2335	0
259	20241011	160800	96043720	2335	2335	2335	2335	0
260	20241011	160700	96043720	2335	2335	2335	2335	0
261	20241011	160600	96043720	2335	2335	2335	2335	0
262	20241011	160500	96043720	2335	2335	2335	2335	0
263	20241011	160400	96043720	2335	2335	2335	2335	0
264	20241011	160300	96043720	2335	2335	2335	2335	0
265	20241011	160200	96043720	2335	2335	2335	2335	0
266	20241011	160100	96043720	2335	2335	2335	2335	0
267	20241011	160000	96043720	2335	2335	2335	2335	0
268	20241011	155900	96043720	2335	2335	2335	2335	0
269	20241011	155800	96043720	2335	2335	2335	2335	0
270	20241011	155700	96043720	2335	2335	2335	2335	0
271	20241011	155600	96043720	2335	2335	2335	2335	0
272	20241011	155500	96043720	2335	2335	2335	2335	138
273	20241011	155400	96043720	2335	2335	2335	2335	0
274	20241011	155300	96043720	2335	2335	2335	2335	0
275	20241011	155200	96043720	2335	2335	2335	2335	0
276	20241011	155100	96043720	2335	2335	2335	2335	0
277	20241011	155000	96043720	2335	2335	2335	2335	0
278	20241011	154900	96043720	2335	2335	2335	2335	0
279	20241011	154800	96043720	2335	2335	2335	2335	0
280	20241011	154700	96043720	2335	2335	2335	2335	0
281	20241011	154600	96043720	2335	2335	2335	2335	0
282	20241011	154500	96043720	2335	2335	2335	2335	0
283	20241011	154400	96043720	2335	2335	2335	2335	0
284	20241011	154300	96043720	2335	2335	2335	2335	0
285	20241011	154200	96043720	2335	2335	2335	2335	0
286	20241011	154100	96043720	2335	2335	2335	2335	0
287	20241011	154000	96043720	2335	2335	2335	2335	0
288	20241011	153900	96043720	2335	2335	2335	2335	0
289	20241011	153800	96043720	2335	2335	2335	2335	0
290	20241011	153700	96043720	2335	2335	2335	2335	0
291	20241011	153600	96043720	2335	2335	2335	2335	0
292	20241011	153500	96043720	2335	2335	2335	2335	0
293	20241011	153400	96043720	2335	2335	2335	2335	0
294	20241011	153300	96043720	2335	2335	2335	2335	0
295	20241011	153200	96043720	2335	2335	2335	2335	0
296	20241011	153100	96043720	2335	2335	2335	2335	0
297	20241011	153000	96043720	2335	2335	2335	2335	138
298	20241011	152900	95721490	2325	2325	2325	2325	0
299	20241011	152800	95721490	2325	2325	2325	2325	0
300	20241011	152700	95721490	2325	2325	2325	2325	0
301	20241011	152600	95721490	2325	2325	2325	2325	0
302	20241011	152500	95721490	2325	2325	2325	2325	0
303	20241011	152400	95721490	2325	2325	2325	2325	0
304	20241011	152300	95721490	2325	2325	2325	2325	0
305	20241011	152200	95721490	2325	2325	2325	2325	0
306	20241011	152100	95721490	2325	2325	2325	2325	0
307	20241011	152000	95721490	2325	2325	2325	2325	0
308	20241011	151900	95721490	2325	2325	2325	2325	0
309	20241011	151800	95721490	2325	2325	2325	2325	564
310	20241011	151700	94410190	2320	2320	2320	2320	0
311	20241011	151600	94410190	2320	2320	2320	2320	0
312	20241011	151500	94410190	2320	2320	2320	2320	0
313	20241011	151400	94410190	2320	2320	2320	2320	0
314	20241011	151300	94410190	2320	2320	2320	2320	0
315	20241011	151200	94410190	2320	2320	2320	2320	0
316	20241011	151100	94410190	2320	2320	2320	2320	107
317	20241011	151000	94161950	2305	2305	2305	2305	0
318	20241011	150900	94161950	2305	2305	2305	2305	30
319	20241011	150800	94092800	2325	2325	2325	2325	0
320	20241011	150700	94092800	2325	2325	2325	2325	0
321	20241011	150600	94092800	2325	2325	2325	2325	5
322	20241011	150500	94081175	2330	2330	2330	2330	0
323	20241011	150400	94081175	2330	2330	2330	2330	0
324	20241011	150300	94081175	2330	2330	2330	2330	0
325	20241011	150200	94081175	2330	2330	2330	2330	0
326	20241011	150100	94081175	2330	2330	2330	2330	0
327	20241011	150000	94081175	2330	2330	2330	2330	0
328	20241011	145900	94081175	2330	2330	2330	2330	0
329	20241011	145800	94081175	2330	2330	2330	2330	0
330	20241011	145700	94081175	2330	2330	2330	2330	0
331	20241011	145600	94081175	2330	2330	2330	2330	0
332	20241011	145500	94081175	2330	2330	2330	2330	0
333	20241011	145400	94081175	2330	2330	2330	2330	0
334	20241011	145300	94081175	2330	2330	2330	2330	0
335	20241011	145200	94081175	2330	2330	2330	2330	0
336	20241011	145100	94081175	2330	2330	2330	2330	0
337	20241011	145000	94081175	2330	2330	2330	2330	0
338	20241011	144900	94081175	2330	2330	2330	2330	10
339	20241011	144800	94057875	2325	2325	2325	2325	0
340	20241011	144700	94057875	2325	2325	2325	2325	0
341	20241011	144600	94057875	2325	2325	2325	2325	9
342	20241011	144500	94036950	2330	2330	2330	2330	0
343	20241011	144400	94036950	2330	2330	2330	2330	0
344	20241011	144300	94036950	2330	2330	2330	2330	0
345	20241011	144200	94036950	2330	2330	2330	2330	0
346	20241011	144100	94036950	2330	2330	2330	2330	10
347	20241011	144000	94013650	2325	2325	2325	2325	0
348	20241011	143900	94013650	2325	2325	2325	2325	0
349	20241011	143800	94013650	2325	2325	2325	2325	0
350	20241011	143700	94013650	2325	2325	2325	2325	104
351	20241011	143600	93771850	2335	2335	2335	2335	0
352	20241011	143500	93771850	2335	2335	2335	2335	0
353	20241011	143400	93771850	2335	2335	2335	2335	0
354	20241011	143300	93771850	2335	2335	2335	2335	0
355	20241011	143200	93771850	2335	2335	2335	2335	0
356	20241011	143100	93771850	2335	2335	2335	2335	0
357	20241011	143000	93771850	2335	2335	2335	2335	0
358	20241011	142900	93771850	2335	2335	2335	2335	0
359	20241011	142800	93771850	2335	2335	2335	2335	0
360	20241011	142700	93771850	2335	2335	2335	2335	0
361	20241011	142600	93771850	2335	2335	2335	2335	0
362	20241011	142500	93771850	2335	2335	2335	2335	0
363	20241011	142400	93771850	2335	2335	2335	2335	0
364	20241011	142300	93771850	2335	2335	2335	2335	0
365	20241011	142200	93771850	2335	2335	2335	2335	0
366	20241011	142100	93771850	2335	2335	2335	2335	0
367	20241011	142000	93771850	2335	2335	2335	2335	0
368	20241011	141900	93771850	2335	2335	2335	2335	0
369	20241011	141800	93771850	2335	2335	2335	2335	0
370	20241011	141700	93771850	2335	2335	2335	2335	0
371	20241011	141600	93771850	2335	2335	2335	2335	0
372	20241011	141500	93771850	2335	2335	2335	2335	0
373	20241011	141400	93771850	2335	2335	2335	2335	0
374	20241011	141300	93771850	2335	2335	2335	2335	0
375	20241011	141200	93771850	2335	2335	2335	2335	0
376	20241011	141100	93771850	2335	2335	2335	2335	0
377	20241011	141000	93771850	2335	2335	2335	2335	0
378	20241011	140900	93771850	2335	2335	2335	2335	0
379	20241011	140800	93771850	2335	2335	2335	2335	0
380	20241011	140700	93771850	2335	2335	2335	2335	50
381	20241011	140600	93655100	2335	2335	2335	2335	0
382	20241011	140500	93655100	2335	2335	2335	2335	0
383	20241011	140400	93655100	2335	2335	2335	2335	10
384	20241011	140300	93631750	2300	2300	2300	2300	0
385	20241011	140200	93631750	2300	2300	2300	2300	0
386	20241011	140100	93631750	2300	2300	2300	2300	0
387	20241011	140000	93631750	2300	2300	2300	2300	0
388	20241011	135900	93631750	2300	2300	2300	2300	0
389	20241011	135800	93631750	2300	2300	2300	2300	0
390	20241011	135700	93631750	2300	2300	2300	2300	0
391	20241011	135600	93631750	2300	2300	2300	2300	0
392	20241011	135500	93631750	2300	2305	2305	2300	167
393	20241011	135400	93247465	2310	2310	2310	2310	0
394	20241011	135300	93247465	2310	2310	2310	2310	0
395	20241011	135200	93247465	2310	2325	2335	2310	12645
396	20241011	135100	63730615	2285	2310	2310	2285	445
397	20241011	135000	62709960	2335	2335	2335	2335	0
398	20241011	134900	62709960	2335	2335	2335	2335	0
399	20241011	134800	62709960	2335	2335	2335	2335	0
400	20241011	134700	62709960	2335	2335	2335	2335	0
401	20241011	134600	62709960	2335	2335	2335	2335	0
402	20241011	134500	62709960	2335	2335	2335	2335	0
403	20241011	134400	62709960	2335	2335	2335	2335	0
404	20241011	134300	62709960	2335	2335	2335	2335	0
405	20241011	134200	62709960	2335	2335	2335	2335	0
406	20241011	134100	62709960	2335	2335	2335	2335	0
407	20241011	134000	62709960	2335	2335	2335	2335	0
408	20241011	133900	62709960	2335	2335	2335	2335	0
409	20241011	133800	62709960	2335	2335	2335	2335	0
410	20241011	133700	62709960	2335	2335	2335	2335	0
411	20241011	133600	62709960	2335	2335	2335	2335	0
412	20241011	133500	62709960	2335	2335	2335	2335	0
413	20241011	133400	62709960	2335	2335	2335	2335	0
414	20241011	133300	62709960	2335	2335	2335	2335	0
415	20241011	133200	62709960	2335	2335	2335	2335	0
416	20241011	133100	62709960	2335	2335	2335	2335	0
417	20241011	133000	62709960	2335	2335	2335	2335	0
418	20241011	132900	62709960	2335	2335	2335	2335	0
419	20241011	132800	62709960	2335	2335	2335	2335	0
420	20241011	132700	62709960	2335	2335	2335	2335	0
421	20241011	132600	62709960	2335	2320	2335	2315	61
422	20241011	132500	62568405	2335	2335	2335	2335	200
423	20241011	132400	62101405	2335	2335	2335	2335	0
424	20241011	132300	62101405	2335	2335	2335	2335	0
425	20241011	132200	62101405	2335	2335	2335	2335	0
426	20241011	132100	62101405	2335	2335	2335	2335	1
427	20241011	132000	62099070	2320	2325	2325	2320	33
428	20241011	131900	62022360	2340	2340	2340	2340	0
429	20241011	131800	62022360	2340	2340	2340	2340	0
430	20241011	131700	62022360	2340	2340	2340	2340	0
431	20241011	131600	62022360	2340	2340	2340	2340	0
432	20241011	131500	62022360	2340	2340	2340	2340	0
433	20241011	131400	62022360	2340	2340	2340	2340	0
434	20241011	131300	62022360	2340	2340	2340	2340	0
435	20241011	131200	62022360	2340	2340	2340	2340	0
436	20241011	131100	62022360	2340	2340	2340	2340	0
437	20241011	131000	62022360	2340	2340	2340	2340	0
438	20241011	130900	62022360	2340	2340	2340	2340	0
439	20241011	130800	62022360	2340	2340	2340	2340	116
440	20241011	130700	61750920	2340	2340	2340	2340	0
441	20241011	130600	61750920	2340	2340	2340	2340	0
442	20241011	130500	61750920	2340	2340	2340	2340	0
443	20241011	130400	61750920	2340	2340	2340	2340	0
444	20241011	130300	61750920	2340	2340	2340	2340	0
445	20241011	130200	61750920	2340	2340	2340	2340	0
446	20241011	130100	61750920	2340	2340	2340	2340	0
447	20241011	130000	61750920	2340	2340	2340	2340	0
448	20241011	125900	61750920	2340	2340	2340	2340	131
449	20241011	125800	61444380	2340	2340	2340	2340	2
450	20241011	125700	61439700	2340	2340	2340	2340	0
451	20241011	125600	61439700	2340	2340	2340	2340	0
452	20241011	125500	61439700	2340	2340	2340	2340	0
453	20241011	125400	61439700	2340	2340	2340	2340	0
454	20241011	125300	61439700	2340	2340	2340	2340	0
455	20241011	125200	61439700	2340	2340	2340	2340	0
456	20241011	125100	61439700	2340	2340	2340	2340	0
457	20241011	125000	61439700	2340	2340	2340	2340	0
458	20241011	124900	61439700	2340	2340	2340	2340	0
459	20241011	124800	61439700	2340	2340	2340	2340	0
460	20241011	124700	61439700	2340	2340	2340	2340	0
461	20241011	124600	61439700	2340	2340	2340	2340	0
462	20241011	124500	61439700	2340	2340	2340	2340	0
463	20241011	124400	61439700	2340	2340	2340	2340	0
464	20241011	124300	61439700	2340	2340	2340	2340	0
465	20241011	124200	61439700	2340	2340	2340	2340	0
466	20241011	124100	61439700	2340	2340	2340	2340	0
467	20241011	124000	61439700	2340	2340	2340	2340	0
468	20241011	123900	61439700	2340	2340	2340	2340	0
469	20241011	123800	61439700	2340	2340	2340	2340	0
470	20241011	123700	61439700	2340	2340	2340	2340	0
471	20241011	123600	61439700	2340	2340	2340	2340	0
472	20241011	123500	61439700	2340	2340	2340	2340	0
473	20241011	123400	61439700	2340	2340	2340	2340	0
474	20241011	123300	61439700	2340	2340	2340	2340	0
475	20241011	123200	61439700	2340	2340	2340	2340	0
476	20241011	123100	61439700	2340	2340	2340	2340	0
477	20241011	123000	61439700	2340	2340	2340	2340	0
478	20241011	122900	61439700	2340	2340	2340	2340	1
479	20241011	122800	61437360	2325	2325	2325	2325	0
480	20241011	122700	61437360	2325	2330	2330	2325	19
481	20241011	122600	61393095	2345	2345	2345	2345	0
482	20241011	122500	61393095	2345	2345	2345	2345	0
483	20241011	122400	61393095	2345	2345	2345	2345	0
484	20241011	122300	61393095	2345	2345	2345	2345	0
485	20241011	122200	61393095	2345	2345	2345	2345	0
486	20241011	122100	61393095	2345	2345	2345	2345	0
487	20241011	122000	61393095	2345	2345	2345	2345	0
488	20241011	121900	61393095	2345	2345	2345	2345	0
489	20241011	121800	61393095	2345	2345	2345	2345	0
490	20241011	121700	61393095	2345	2345	2345	2345	0
491	20241011	121600	61393095	2345	2345	2345	2345	0
492	20241011	121500	61393095	2345	2345	2345	2345	0
493	20241011	121400	61393095	2345	2345	2345	2345	0
494	20241011	121300	61393095	2345	2345	2345	2345	0
495	20241011	121200	61393095	2345	2345	2345	2345	0
496	20241011	121100	61393095	2345	2345	2345	2345	0
497	20241011	121000	61393095	2345	2345	2345	2345	0
498	20241011	120900	61393095	2345	2345	2345	2345	1
499	20241011	120800	61390750	2330	2330	2330	2330	0
500	20241011	120700	61390750	2330	2330	2330	2330	0
501	20241011	120600	61390750	2330	2330	2330	2330	0
502	20241011	120500	61390750	2330	2330	2330	2330	0
503	20241011	120400	61390750	2330	2330	2330	2330	14
504	20241011	120300	61358130	2345	2345	2345	2345	0
505	20241011	120200	61358130	2345	2345	2345	2345	0
506	20241011	120100	61358130	2345	2345	2345	2345	0
507	20241011	120000	61358130	2345	2345	2345	2345	0
508	20241011	115900	61358130	2345	2345	2345	2345	0
509	20241011	115800	61358130	2345	2345	2345	2345	0
510	20241011	115700	61358130	2345	2345	2345	2345	0
511	20241011	115600	61358130	2345	2345	2345	2345	0
512	20241011	115500	61358130	2345	2345	2345	2345	0
513	20241011	115400	61358130	2345	2345	2345	2345	0
514	20241011	115300	61358130	2345	2345	2345	2345	0
515	20241011	115200	61358130	2345	2345	2345	2345	0
516	20241011	115100	61358130	2345	2345	2345	2345	0
517	20241011	115000	61358130	2345	2345	2345	2345	0
518	20241011	114900	61358130	2345	2345	2345	2345	300
519	20241011	114800	60654630	2345	2335	2345	2335	1446
520	20241011	114700	57271855	2340	2340	2340	2340	0
521	20241011	114600	57271855	2340	2340	2340	2340	0
522	20241011	114500	57271855	2340	2340	2340	2340	0
523	20241011	114400	57271855	2340	2340	2340	2340	0
524	20241011	114300	57271855	2340	2335	2340	2335	266
525	20241011	114200	56650730	2335	2335	2335	2335	0
526	20241011	114100	56650730	2335	2335	2335	2335	0
527	20241011	114000	56650730	2335	2320	2335	2320	11000
528	20241011	113900	30978550	2320	2320	2320	2320	0
529	20241011	113800	30978550	2320	2320	2320	2320	0
530	20241011	113700	30978550	2320	2320	2320	2320	0
531	20241011	113600	30978550	2320	2320	2320	2320	0
532	20241011	113500	30978550	2320	2320	2320	2320	0
533	20241011	113400	30978550	2320	2320	2320	2320	0
534	20241011	113300	30978550	2320	2320	2320	2320	0
535	20241011	113200	30978550	2320	2320	2320	2320	0
536	20241011	113100	30978550	2320	2320	2320	2320	0
537	20241011	113000	30978550	2320	2320	2320	2320	0
538	20241011	112900	30978550	2320	2320	2320	2320	0
539	20241011	112800	30978550	2320	2320	2320	2320	0
540	20241011	112700	30978550	2320	2320	2320	2320	0
541	20241011	112600	30978550	2320	2320	2320	2320	0
542	20241011	112500	30978550	2320	2320	2320	2320	0
543	20241011	112400	30978550	2320	2320	2320	2320	0
544	20241011	112300	30978550	2320	2320	2320	2320	0
545	20241011	112200	30978550	2320	2320	2320	2320	0
546	20241011	112100	30978550	2320	2320	2320	2320	0
547	20241011	112000	30978550	2320	2320	2320	2320	0
548	20241011	111900	30978550	2320	2320	2320	2320	0
549	20241011	111800	30978550	2320	2320	2320	2320	0
550	20241011	111700	30978550	2320	2320	2320	2320	0
551	20241011	111600	30978550	2320	2320	2320	2320	0
552	20241011	111500	30978550	2320	2320	2320	2320	0
553	20241011	111400	30978550	2320	2320	2320	2320	0
554	20241011	111300	30978550	2320	2320	2320	2320	0
555	20241011	111200	30978550	2320	2320	2320	2320	0
556	20241011	111100	30978550	2320	2305	2320	2305	520
557	20241011	111000	29779800	2305	2305	2305	2305	0
558	20241011	110900	29779800	2305	2305	2305	2305	0
559	20241011	110800	29779800	2305	2290	2305	2290	454
560	20241011	110700	28737100	2275	2275	2275	2275	0
561	20241011	110600	28737100	2275	2275	2275	2275	0
562	20241011	110500	28737100	2275	2280	2280	2275	600
563	20241011	110400	27371670	2270	2285	2285	2270	3607
564	20241011	110300	19169145	2280	2300	2300	2280	469
565	20241011	110200	18095675	2325	2325	2325	2325	0
566	20241011	110100	18095675	2325	2325	2325	2325	0
567	20241011	110000	18095675	2325	2325	2325	2325	0
568	20241011	105900	18095675	2325	2325	2325	2325	0
569	20241011	105800	18095675	2325	2325	2325	2325	0
570	20241011	105700	18095675	2325	2325	2325	2325	0
571	20241011	105600	18095675	2325	2325	2325	2325	0
572	20241011	105500	18095675	2325	2325	2325	2325	0
573	20241011	105400	18095675	2325	2325	2325	2325	0
574	20241011	105300	18095675	2325	2325	2325	2325	0
575	20241011	105200	18095675	2325	2325	2325	2325	0
576	20241011	105100	18095675	2325	2325	2325	2325	0
577	20241011	105000	18095675	2325	2325	2325	2325	0
578	20241011	104900	18095675	2325	2325	2325	2325	0
579	20241011	104800	18095675	2325	2325	2325	2325	0
580	20241011	104700	18095675	2325	2320	2325	2320	20
581	20241011	104600	18049250	2305	2305	2305	2305	0
582	20241011	104500	18049250	2305	2305	2305	2305	0
583	20241011	104400	18049250	2305	2305	2305	2305	0
584	20241011	104300	18049250	2305	2305	2305	2305	0
585	20241011	104200	18049250	2305	2305	2305	2305	0
586	20241011	104100	18049250	2305	2305	2305	2305	0
587	20241011	104000	18049250	2305	2305	2305	2305	0
588	20241011	103900	18049250	2305	2305	2305	2305	0
589	20241011	103800	18049250	2305	2305	2305	2305	0
590	20241011	103700	18049250	2305	2305	2305	2305	0
591	20241011	103600	18049250	2305	2305	2305	2305	0
592	20241011	103500	18049250	2305	2305	2305	2305	0
593	20241011	103400	18049250	2305	2305	2305	2305	0
594	20241011	103300	18049250	2305	2305	2305	2305	0
595	20241011	103200	18049250	2305	2305	2305	2305	265
596	20241011	103100	17438425	2325	2325	2325	2325	0
597	20241011	103000	17438425	2325	2325	2325	2325	0
598	20241011	102900	17438425	2325	2325	2325	2325	0
599	20241011	102800	17438425	2325	2325	2325	2325	0
600	20241011	102700	17438425	2325	2325	2325	2325	10
601	20241011	102600	17415175	2320	2320	2320	2320	0
602	20241011	102500	17415175	2320	2320	2320	2320	0
603	20241011	102400	17415175	2320	2320	2320	2320	30
604	20241011	102300	17345575	2325	2325	2325	2325	0
605	20241011	102200	17345575	2325	2325	2325	2325	0
606	20241011	102100	17345575	2325	2325	2325	2325	0
607	20241011	102000	17345575	2325	2325	2325	2325	0
608	20241011	101900	17345575	2325	2325	2325	2325	0
609	20241011	101800	17345575	2325	2325	2325	2325	0
610	20241011	101700	17345575	2325	2325	2325	2325	2
611	20241011	101600	17340925	2325	2325	2325	2325	99
612	20241011	101500	17110750	2325	2325	2325	2325	0
613	20241011	101400	17110750	2325	2325	2325	2325	0
614	20241011	101300	17110750	2325	2315	2325	2315	75
615	20241011	101200	16936810	2315	2315	2315	2315	0
616	20241011	101100	16936810	2315	2315	2315	2315	0
617	20241011	101000	16936810	2315	2315	2315	2315	0
618	20241011	100900	16936810	2315	2315	2315	2315	0
619	20241011	100800	16936810	2315	2315	2315	2315	0
620	20241011	100700	16936810	2315	2315	2315	2315	100
621	20241011	100600	16705310	2320	2320	2320	2320	0
622	20241011	100500	16705310	2320	2320	2320	2320	0
623	20241011	100400	16705310	2320	2320	2320	2320	0
624	20241011	100300	16705310	2320	2320	2320	2320	1
625	20241011	100200	16702990	2320	2305	2320	2305	200
626	20241011	100100	16240750	2325	2325	2325	2325	0
627	20241011	100000	16240750	2325	2325	2325	2325	0
628	20241011	095900	16240750	2325	2325	2325	2325	0
629	20241011	095800	16240750	2325	2325	2325	2325	0
630	20241011	095700	16240750	2325	2325	2325	2325	0
631	20241011	095600	16240750	2325	2325	2325	2325	0
632	20241011	095500	16240750	2325	2325	2325	2325	0
633	20241011	095400	16240750	2325	2325	2325	2325	0
634	20241011	095300	16240750	2325	2325	2325	2325	0
635	20241011	095200	16240750	2325	2325	2325	2325	0
636	20241011	095100	16240750	2325	2325	2325	2325	0
637	20241011	095000	16240750	2325	2325	2325	2325	0
638	20241011	094900	16240750	2325	2325	2325	2325	0
639	20241011	094800	16240750	2325	2325	2325	2325	0
640	20241011	094700	16240750	2325	2325	2325	2325	0
641	20241011	094600	16240750	2325	2325	2325	2325	0
642	20241011	094500	16240750	2325	2325	2325	2325	0
643	20241011	094400	16240750	2325	2325	2325	2325	100
644	20241011	094300	16008250	2325	2325	2325	2325	0
645	20241011	094200	16008250	2325	2320	2325	2320	29
646	20241011	094100	15940835	2320	2320	2320	2320	0
647	20241011	094000	15940835	2320	2315	2320	2315	5
648	20241011	093900	15929240	2330	2330	2330	2330	0
649	20241011	093800	15929240	2330	2330	2330	2330	0
650	20241011	093700	15929240	2330	2330	2330	2330	0
651	20241011	093600	15929240	2330	2300	2330	2290	585
652	20241011	093500	14586405	2325	2320	2325	2320	287
653	20241011	093400	13920515	2320	2315	2320	2315	398
654	20241011	093300	12999120	2310	2310	2310	2310	1
655	20241011	093200	12996810	2315	2315	2315	2315	0
656	20241011	093100	12996810	2315	2315	2315	2315	0
657	20241011	093000	12996810	2315	2315	2315	2315	0
658	20241011	092900	12996810	2315	2315	2315	2315	0
659	20241011	092800	12996810	2315	2300	2315	2300	26
660	20241011	092700	12936740	2310	2310	2310	2310	0
661	20241011	092600	12936740	2310	2310	2310	2310	0
662	20241011	092500	12936740	2310	2310	2310	2310	3
663	20241011	092400	12929810	2290	2290	2290	2290	0
664	20241011	092300	12929810	2290	2290	2290	2290	0
665	20241011	092200	12929810	2290	2295	2295	2290	100
666	20241011	092100	12700705	2320	2295	2320	2290	40
667	20241011	092000	12608555	2295	2295	2295	2295	0
668	20241011	091900	12608555	2295	2295	2295	2295	1
669	20241011	091800	12606260	2325	2300	2325	2295	16
670	20241011	091700	12569145	2340	2325	2340	2290	1303
671	20241011	091600	9569850	2355	2320	2355	2320	145
672	20241011	091500	9230515	2325	2350	2355	2325	94
673	20241011	091400	9009990	2355	2335	2355	2335	364
674	20241011	091300	8159130	2335	2335	2335	2335	10
675	20241011	091200	8135780	2310	2315	2315	2310	2
676	20241011	091100	8131155	2340	2340	2340	2340	0
677	20241011	091000	8131155	2340	2340	2340	2340	0
678	20241011	090900	8131155	2340	2315	2340	2315	12
679	20241011	090800	8103100	2355	2350	2355	2350	12
680	20241011	090700	8074870	2310	2330	2330	2310	756
681	20241011	090600	6313565	2330	2350	2350	2330	168
682	20241011	090500	5920985	2365	2365	2365	2365	200
683	20241011	090400	5447985	2365	2350	2365	2350	242
684	20241011	090300	4877625	2350	2355	2355	2350	202
685	20241011	090200	4402665	2355	2330	2355	2325	1521
686	20241011	090100	832040	2325	2320	2325	2320	146
687	20241011	090000	492800	2315	2300	2315	2300	174