KissMeData/139670/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202600	70136340	2980	2980	2980	2980	272
3	20241011	202500	70136340	2980	2980	2980	2980	0
4	20241011	202400	70136340	2980	2980	2980	2980	0
5	20241011	202300	70136340	2980	2980	2980	2980	0
6	20241011	202200	70136340	2980	2980	2980	2980	0
7	20241011	202100	70136340	2980	2980	2980	2980	0
8	20241011	202000	70136340	2980	2980	2980	2980	0
9	20241011	201900	70136340	2980	2980	2980	2980	0
10	20241011	201800	70136340	2980	2980	2980	2980	0
11	20241011	201700	70136340	2980	2980	2980	2980	0
12	20241011	201600	70136340	2980	2980	2980	2980	0
13	20241011	201500	70136340	2980	2980	2980	2980	0
14	20241011	201400	70136340	2980	2980	2980	2980	0
15	20241011	201300	70136340	2980	2980	2980	2980	0
16	20241011	201200	70136340	2980	2980	2980	2980	0
17	20241011	201100	70136340	2980	2980	2980	2980	0
18	20241011	201000	70136340	2980	2980	2980	2980	0
19	20241011	200900	70136340	2980	2980	2980	2980	0
20	20241011	200800	70136340	2980	2980	2980	2980	0
21	20241011	200700	70136340	2980	2980	2980	2980	0
22	20241011	200600	70136340	2980	2980	2980	2980	0
23	20241011	200500	70136340	2980	2980	2980	2980	0
24	20241011	200400	70136340	2980	2980	2980	2980	0
25	20241011	200300	70136340	2980	2980	2980	2980	0
26	20241011	200200	70136340	2980	2980	2980	2980	0
27	20241011	200100	70136340	2980	2980	2980	2980	0
28	20241011	200000	70136340	2980	2980	2980	2980	0
29	20241011	195900	70136340	2980	2980	2980	2980	0
30	20241011	195800	70136340	2980	2980	2980	2980	0
31	20241011	195700	70136340	2980	2980	2980	2980	0
32	20241011	195600	70136340	2980	2980	2980	2980	272
33	20241011	195500	70136340	2980	2980	2980	2980	0
34	20241011	195400	70136340	2980	2980	2980	2980	0
35	20241011	195300	70136340	2980	2980	2980	2980	0
36	20241011	195200	70136340	2980	2980	2980	2980	0
37	20241011	195100	70136340	2980	2980	2980	2980	0
38	20241011	195000	70136340	2980	2980	2980	2980	0
39	20241011	194900	70136340	2980	2980	2980	2980	0
40	20241011	194800	70136340	2980	2980	2980	2980	0
41	20241011	194700	70136340	2980	2980	2980	2980	0
42	20241011	194600	70136340	2980	2980	2980	2980	0
43	20241011	194500	70136340	2980	2980	2980	2980	0
44	20241011	194400	70136340	2980	2980	2980	2980	0
45	20241011	194300	70136340	2980	2980	2980	2980	0
46	20241011	194200	70136340	2980	2980	2980	2980	0
47	20241011	194100	70136340	2980	2980	2980	2980	0
48	20241011	194000	70136340	2980	2980	2980	2980	0
49	20241011	193900	70136340	2980	2980	2980	2980	0
50	20241011	193800	70136340	2980	2980	2980	2980	0
51	20241011	193700	70136340	2980	2980	2980	2980	0
52	20241011	193600	70136340	2980	2980	2980	2980	0
53	20241011	193500	70136340	2980	2980	2980	2980	0
54	20241011	193400	70136340	2980	2980	2980	2980	0
55	20241011	193300	70136340	2980	2980	2980	2980	0
56	20241011	193200	70136340	2980	2980	2980	2980	0
57	20241011	193100	70136340	2980	2980	2980	2980	0
58	20241011	193000	70136340	2980	2980	2980	2980	0
59	20241011	192900	70136340	2980	2980	2980	2980	0
60	20241011	192800	70136340	2980	2980	2980	2980	0
61	20241011	192700	70136340	2980	2980	2980	2980	0
62	20241011	192600	70136340	2980	2980	2980	2980	272
63	20241011	192500	70136340	2980	2980	2980	2980	0
64	20241011	192400	70136340	2980	2980	2980	2980	0
65	20241011	192300	70136340	2980	2980	2980	2980	0
66	20241011	192200	70136340	2980	2980	2980	2980	0
67	20241011	192100	70136340	2980	2980	2980	2980	0
68	20241011	192000	70136340	2980	2980	2980	2980	0
69	20241011	191900	70136340	2980	2980	2980	2980	0
70	20241011	191800	70136340	2980	2980	2980	2980	0
71	20241011	191700	70136340	2980	2980	2980	2980	0
72	20241011	191600	70136340	2980	2980	2980	2980	0
73	20241011	191500	70136340	2980	2980	2980	2980	0
74	20241011	191400	70136340	2980	2980	2980	2980	0
75	20241011	191300	70136340	2980	2980	2980	2980	0
76	20241011	191200	70136340	2980	2980	2980	2980	0
77	20241011	191100	70136340	2980	2980	2980	2980	0
78	20241011	191000	70136340	2980	2980	2980	2980	0
79	20241011	190900	70136340	2980	2980	2980	2980	0
80	20241011	190800	70136340	2980	2980	2980	2980	0
81	20241011	190700	70136340	2980	2980	2980	2980	0
82	20241011	190600	70136340	2980	2980	2980	2980	0
83	20241011	190500	70136340	2980	2980	2980	2980	0
84	20241011	190400	70136340	2980	2980	2980	2980	0
85	20241011	190300	70136340	2980	2980	2980	2980	0
86	20241011	190200	70136340	2980	2980	2980	2980	0
87	20241011	190100	70136340	2980	2980	2980	2980	0
88	20241011	190000	70136340	2980	2980	2980	2980	0
89	20241011	185900	70136340	2980	2980	2980	2980	0
90	20241011	185800	70136340	2980	2980	2980	2980	0
91	20241011	185700	70136340	2980	2980	2980	2980	0
92	20241011	185600	70136340	2980	2980	2980	2980	272
93	20241011	185500	70136340	2980	2980	2980	2980	0
94	20241011	185400	70136340	2980	2980	2980	2980	0
95	20241011	185300	70136340	2980	2980	2980	2980	0
96	20241011	185200	70136340	2980	2980	2980	2980	0
97	20241011	185100	70136340	2980	2980	2980	2980	0
98	20241011	185000	70136340	2980	2980	2980	2980	0
99	20241011	184900	70136340	2980	2980	2980	2980	0
100	20241011	184800	70136340	2980	2980	2980	2980	0
101	20241011	184700	70136340	2980	2980	2980	2980	0
102	20241011	184600	70136340	2980	2980	2980	2980	0
103	20241011	184500	70136340	2980	2980	2980	2980	0
104	20241011	184400	70136340	2980	2980	2980	2980	0
105	20241011	184300	70136340	2980	2980	2980	2980	0
106	20241011	184200	70136340	2980	2980	2980	2980	0
107	20241011	184100	70136340	2980	2980	2980	2980	0
108	20241011	184000	70136340	2980	2980	2980	2980	0
109	20241011	183900	70136340	2980	2980	2980	2980	0
110	20241011	183800	70136340	2980	2980	2980	2980	0
111	20241011	183700	70136340	2980	2980	2980	2980	0
112	20241011	183600	70136340	2980	2980	2980	2980	0
113	20241011	183500	70136340	2980	2980	2980	2980	0
114	20241011	183400	70136340	2980	2980	2980	2980	0
115	20241011	183300	70136340	2980	2980	2980	2980	0
116	20241011	183200	70136340	2980	2980	2980	2980	0
117	20241011	183100	70136340	2980	2980	2980	2980	0
118	20241011	183000	70136340	2980	2980	2980	2980	0
119	20241011	182900	70136340	2980	2980	2980	2980	0
120	20241011	182800	70136340	2980	2980	2980	2980	0
121	20241011	182700	70136340	2980	2980	2980	2980	0
122	20241011	182600	70136340	2980	2980	2980	2980	272
123	20241011	182500	70136340	2980	2980	2980	2980	0
124	20241011	182400	70136340	2980	2980	2980	2980	0
125	20241011	182300	70136340	2980	2980	2980	2980	0
126	20241011	182200	70136340	2980	2980	2980	2980	0
127	20241011	182100	70136340	2980	2980	2980	2980	0
128	20241011	182000	70136340	2980	2980	2980	2980	0
129	20241011	181900	70136340	2980	2980	2980	2980	0
130	20241011	181800	70136340	2980	2980	2980	2980	0
131	20241011	181700	70136340	2980	2980	2980	2980	0
132	20241011	181600	70136340	2980	2980	2980	2980	0
133	20241011	181500	70136340	2980	2980	2980	2980	0
134	20241011	181400	70136340	2980	2980	2980	2980	0
135	20241011	181300	70136340	2980	2980	2980	2980	0
136	20241011	181200	70136340	2980	2980	2980	2980	0
137	20241011	181100	70136340	2980	2980	2980	2980	0
138	20241011	181000	70136340	2980	2980	2980	2980	0
139	20241011	180900	70136340	2980	2980	2980	2980	0
140	20241011	180800	70136340	2980	2980	2980	2980	0
141	20241011	180700	70136340	2980	2980	2980	2980	0
142	20241011	180600	70136340	2980	2980	2980	2980	0
143	20241011	180500	70136340	2980	2980	2980	2980	0
144	20241011	180400	70136340	2980	2980	2980	2980	0
145	20241011	180300	70136340	2980	2980	2980	2980	0
146	20241011	180200	70136340	2980	2980	2980	2980	0
147	20241011	180100	70136340	2980	2980	2980	2980	0
148	20241011	180000	70136340	2980	2980	2980	2980	0
149	20241011	175900	70136340	2980	2980	2980	2980	0
150	20241011	175800	70136340	2980	2980	2980	2980	0
151	20241011	175700	70136340	2980	2980	2980	2980	0
152	20241011	175600	70136340	2980	2980	2980	2980	272
153	20241011	175500	70136340	2980	2980	2980	2980	0
154	20241011	175400	70136340	2980	2980	2980	2980	0
155	20241011	175300	70136340	2980	2980	2980	2980	0
156	20241011	175200	70136340	2980	2980	2980	2980	0
157	20241011	175100	70136340	2980	2980	2980	2980	0
158	20241011	175000	70136340	2980	2980	2980	2980	0
159	20241011	174900	70136340	2980	2980	2980	2980	0
160	20241011	174800	70136340	2980	2980	2980	2980	0
161	20241011	174700	70136340	2980	2980	2980	2980	0
162	20241011	174600	70136340	2980	2980	2980	2980	0
163	20241011	174500	70136340	2980	2980	2980	2980	0
164	20241011	174400	70136340	2980	2980	2980	2980	0
165	20241011	174300	70136340	2980	2980	2980	2980	0
166	20241011	174200	70136340	2980	2980	2980	2980	0
167	20241011	174100	70136340	2980	2980	2980	2980	0
168	20241011	174000	70136340	2980	2980	2980	2980	0
169	20241011	173900	70136340	2980	2980	2980	2980	0
170	20241011	173800	70136340	2980	2980	2980	2980	0
171	20241011	173700	70136340	2980	2980	2980	2980	0
172	20241011	173600	70136340	2980	2980	2980	2980	0
173	20241011	173500	70136340	2980	2980	2980	2980	0
174	20241011	173400	70136340	2980	2980	2980	2980	0
175	20241011	173300	70136340	2980	2980	2980	2980	0
176	20241011	173200	70136340	2980	2980	2980	2980	0
177	20241011	173100	70136340	2980	2980	2980	2980	0
178	20241011	173000	70136340	2980	2980	2980	2980	0
179	20241011	172900	70136340	2980	2980	2980	2980	0
180	20241011	172800	70136340	2980	2980	2980	2980	0
181	20241011	172700	70136340	2980	2980	2980	2980	0
182	20241011	172600	70136340	2980	2980	2980	2980	272
183	20241011	172500	70136340	2980	2980	2980	2980	0
184	20241011	172400	70136340	2980	2980	2980	2980	0
185	20241011	172300	70136340	2980	2980	2980	2980	0
186	20241011	172200	70136340	2980	2980	2980	2980	0
187	20241011	172100	70136340	2980	2980	2980	2980	0
188	20241011	172000	70136340	2980	2980	2980	2980	0
189	20241011	171900	70136340	2980	2980	2980	2980	0
190	20241011	171800	70136340	2980	2980	2980	2980	0
191	20241011	171700	70136340	2980	2980	2980	2980	0
192	20241011	171600	70136340	2980	2980	2980	2980	0
193	20241011	171500	70136340	2980	2980	2980	2980	0
194	20241011	171400	70136340	2980	2980	2980	2980	0
195	20241011	171300	70136340	2980	2980	2980	2980	0
196	20241011	171200	70136340	2980	2980	2980	2980	0
197	20241011	171100	70136340	2980	2980	2980	2980	0
198	20241011	171000	70136340	2980	2980	2980	2980	0
199	20241011	170900	70136340	2980	2980	2980	2980	0
200	20241011	170800	70136340	2980	2980	2980	2980	0
201	20241011	170700	70136340	2980	2980	2980	2980	0
202	20241011	170600	70136340	2980	2980	2980	2980	0
203	20241011	170500	70136340	2980	2980	2980	2980	0
204	20241011	170400	70136340	2980	2980	2980	2980	0
205	20241011	170300	70136340	2980	2980	2980	2980	0
206	20241011	170200	70136340	2980	2980	2980	2980	0
207	20241011	170100	70136340	2980	2980	2980	2980	0
208	20241011	170000	70136340	2980	2980	2980	2980	0
209	20241011	165900	70136340	2980	2980	2980	2980	0
210	20241011	165800	70136340	2980	2980	2980	2980	0
211	20241011	165700	70136340	2980	2980	2980	2980	0
212	20241011	165600	70136340	2980	2980	2980	2980	272
213	20241011	165500	70136340	2980	2980	2980	2980	0
214	20241011	165400	70136340	2980	2980	2980	2980	0
215	20241011	165300	70136340	2980	2980	2980	2980	0
216	20241011	165200	70136340	2980	2980	2980	2980	0
217	20241011	165100	70136340	2980	2980	2980	2980	0
218	20241011	165000	70136340	2980	2980	2980	2980	0
219	20241011	164900	70136340	2980	2980	2980	2980	0
220	20241011	164800	70136340	2980	2980	2980	2980	0
221	20241011	164700	70136340	2980	2980	2980	2980	0
222	20241011	164600	70136340	2980	2980	2980	2980	0
223	20241011	164500	70136340	2980	2980	2980	2980	0
224	20241011	164400	70136340	2980	2980	2980	2980	0
225	20241011	164300	70136340	2980	2980	2980	2980	0
226	20241011	164200	70136340	2980	2980	2980	2980	0
227	20241011	164100	70136340	2980	2980	2980	2980	0
228	20241011	164000	70136340	2980	2980	2980	2980	0
229	20241011	163900	70136340	2980	2980	2980	2980	0
230	20241011	163800	70136340	2980	2980	2980	2980	0
231	20241011	163700	70136340	2980	2980	2980	2980	0
232	20241011	163600	70136340	2980	2980	2980	2980	0
233	20241011	163500	70136340	2980	2980	2980	2980	0
234	20241011	163400	70136340	2980	2980	2980	2980	0
235	20241011	163300	70136340	2980	2980	2980	2980	0
236	20241011	163200	70136340	2980	2980	2980	2980	0
237	20241011	163100	70136340	2980	2980	2980	2980	0
238	20241011	163000	70136340	2980	2980	2980	2980	0
239	20241011	162900	70136340	2980	2980	2980	2980	0
240	20241011	162800	70136340	2980	2980	2980	2980	0
241	20241011	162700	70136340	2980	2980	2980	2980	0
242	20241011	162600	70136340	2980	2980	2980	2980	272
243	20241011	162500	70136340	2980	2980	2980	2980	0
244	20241011	162400	70136340	2980	2980	2980	2980	0
245	20241011	162300	70136340	2980	2980	2980	2980	0
246	20241011	162200	70136340	2980	2980	2980	2980	0
247	20241011	162100	70136340	2980	2980	2980	2980	0
248	20241011	162000	70136340	2980	2980	2980	2980	0
249	20241011	161900	70136340	2980	2980	2980	2980	0
250	20241011	161800	70136340	2980	2980	2980	2980	0
251	20241011	161700	70136340	2980	2980	2980	2980	0
252	20241011	161600	70136340	2980	2980	2980	2980	0
253	20241011	161500	70136340	2980	2980	2980	2980	0
254	20241011	161400	70136340	2980	2980	2980	2980	0
255	20241011	161300	70136340	2980	2980	2980	2980	0
256	20241011	161200	70136340	2980	2980	2980	2980	0
257	20241011	161100	70136340	2980	2980	2980	2980	0
258	20241011	161000	70136340	2980	2980	2980	2980	0
259	20241011	160900	70136340	2980	2980	2980	2980	0
260	20241011	160800	70136340	2980	2980	2980	2980	0
261	20241011	160700	70136340	2980	2980	2980	2980	0
262	20241011	160600	70136340	2980	2980	2980	2980	0
263	20241011	160500	70136340	2980	2980	2980	2980	0
264	20241011	160400	70136340	2980	2980	2980	2980	0
265	20241011	160300	70136340	2980	2980	2980	2980	0
266	20241011	160200	70136340	2980	2980	2980	2980	0
267	20241011	160100	70136340	2980	2980	2980	2980	0
268	20241011	160000	70136340	2980	2980	2980	2980	0
269	20241011	155900	70136340	2980	2980	2980	2980	0
270	20241011	155800	70136340	2980	2980	2980	2980	0
271	20241011	155700	70136340	2980	2980	2980	2980	0
272	20241011	155600	70136340	2980	2980	2980	2980	272
273	20241011	155500	70136340	2980	2980	2980	2980	0
274	20241011	155400	70136340	2980	2980	2980	2980	0
275	20241011	155300	70136340	2980	2980	2980	2980	0
276	20241011	155200	70136340	2980	2980	2980	2980	0
277	20241011	155100	70136340	2980	2980	2980	2980	0
278	20241011	155000	70136340	2980	2980	2980	2980	0
279	20241011	154900	70136340	2980	2980	2980	2980	0
280	20241011	154800	70136340	2980	2980	2980	2980	0
281	20241011	154700	70136340	2980	2980	2980	2980	0
282	20241011	154600	70136340	2980	2980	2980	2980	0
283	20241011	154500	70136340	2980	2980	2980	2980	0
284	20241011	154400	70136340	2980	2980	2980	2980	0
285	20241011	154300	70136340	2980	2980	2980	2980	0
286	20241011	154200	70136340	2980	2980	2980	2980	0
287	20241011	154100	70136340	2980	2980	2980	2980	0
288	20241011	154000	70136340	2980	2980	2980	2980	0
289	20241011	153900	70136340	2980	2980	2980	2980	0
290	20241011	153800	70136340	2980	2980	2980	2980	0
291	20241011	153700	70136340	2980	2980	2980	2980	0
292	20241011	153600	70136340	2980	2980	2980	2980	0
293	20241011	153500	70136340	2980	2980	2980	2980	0
294	20241011	153400	70136340	2980	2980	2980	2980	0
295	20241011	153300	70136340	2980	2980	2980	2980	0
296	20241011	153200	70136340	2980	2980	2980	2980	0
297	20241011	153100	70136340	2980	2980	2980	2980	0
298	20241011	153000	70136340	2980	2980	2980	2980	272
299	20241011	152900	69325780	2990	2990	2990	2990	0
300	20241011	152800	69325780	2990	2990	2990	2990	0
301	20241011	152700	69325780	2990	2990	2990	2990	0
302	20241011	152600	69325780	2990	2990	2990	2990	0
303	20241011	152500	69325780	2990	2990	2990	2990	0
304	20241011	152400	69325780	2990	2990	2990	2990	0
305	20241011	152300	69325780	2990	2990	2990	2990	0
306	20241011	152200	69325780	2990	2990	2990	2990	0
307	20241011	152100	69325780	2990	2990	2990	2990	0
308	20241011	152000	69325780	2990	2990	2990	2990	0
309	20241011	151900	69325780	2990	2990	2990	2990	0
310	20241011	151800	69325780	2990	2990	2990	2990	1
311	20241011	151700	69322790	2985	2990	2990	2985	39
312	20241011	151600	69206370	2990	2990	2990	2990	0
313	20241011	151500	69206370	2990	2990	2990	2990	0
314	20241011	151400	69206370	2990	2990	2990	2990	0
315	20241011	151300	69206370	2990	2990	2990	2990	0
316	20241011	151200	69206370	2990	2990	2990	2990	0
317	20241011	151100	69206370	2990	2990	2990	2990	0
318	20241011	151000	69206370	2990	2990	2990	2990	0
319	20241011	150900	69206370	2990	2990	2990	2990	35
320	20241011	150800	69101720	2990	2990	2990	2990	0
321	20241011	150700	69101720	2990	2990	2990	2990	0
322	20241011	150600	69101720	2990	2990	2990	2990	0
323	20241011	150500	69101720	2990	2990	2990	2990	1
324	20241011	150400	69098730	2995	2995	2995	2995	0
325	20241011	150300	69098730	2995	2995	2995	2995	1
326	20241011	150200	69095735	2990	2990	2990	2990	0
327	20241011	150100	69095735	2990	2990	2990	2990	0
328	20241011	150000	69095735	2990	2990	2990	2990	0
329	20241011	145900	69095735	2990	2990	2990	2990	0
330	20241011	145800	69095735	2990	2990	2990	2990	0
331	20241011	145700	69095735	2990	2990	2990	2990	17
332	20241011	145600	69044905	2990	2990	2990	2990	0
333	20241011	145500	69044905	2990	2990	2990	2990	1
334	20241011	145400	69041915	2985	2990	2990	2985	558
335	20241011	145300	67375755	2995	2995	2995	2995	236
336	20241011	145200	66668935	3000	3000	3000	3000	0
337	20241011	145100	66668935	3000	3000	3000	2995	4
338	20241011	145000	66656945	2995	2995	2995	2995	21
339	20241011	144900	66594050	3000	3000	3000	3000	0
340	20241011	144800	66594050	3000	2995	3000	2995	2
341	20241011	144700	66588055	2995	2995	2995	2995	0
342	20241011	144600	66588055	2995	2995	2995	2995	0
343	20241011	144500	66588055	2995	2995	2995	2995	6
344	20241011	144400	66570085	2995	2995	2995	2995	50
345	20241011	144300	66420335	2995	2995	2995	2995	10
346	20241011	144200	66390385	3000	3000	3000	3000	0
347	20241011	144100	66390385	3000	3000	3000	3000	0
348	20241011	144000	66390385	3000	3000	3000	3000	0
349	20241011	143900	66390385	3000	3000	3000	3000	0
350	20241011	143800	66390385	3000	3000	3000	3000	0
351	20241011	143700	66390385	3000	3000	3000	3000	0
352	20241011	143600	66390385	3000	3000	3000	3000	0
353	20241011	143500	66390385	3000	3000	3000	3000	0
354	20241011	143400	66390385	3000	2995	3000	2995	3
355	20241011	143300	66381395	3000	2995	3000	2995	12
356	20241011	143200	66345450	2990	2990	2990	2990	0
357	20241011	143100	66345450	2990	2990	2990	2990	0
358	20241011	143000	66345450	2990	2990	2990	2990	0
359	20241011	142900	66345450	2990	2990	2990	2990	0
360	20241011	142800	66345450	2990	2990	2990	2990	0
361	20241011	142700	66345450	2990	2990	2990	2990	0
362	20241011	142600	66345450	2990	2990	2990	2990	0
363	20241011	142500	66345450	2990	2990	2990	2990	0
364	20241011	142400	66345450	2990	2995	3005	2990	66
365	20241011	142300	66147805	2995	2995	2995	2995	344
366	20241011	142200	65117525	3000	3000	3000	3000	0
367	20241011	142100	65117525	3000	3000	3000	3000	0
368	20241011	142000	65117525	3000	3000	3000	3000	0
369	20241011	141900	65117525	3000	3000	3000	3000	2098
370	20241011	141800	58823525	3010	3000	3010	3000	2
371	20241011	141700	58817515	3005	3000	3005	3000	4
372	20241011	141600	58805505	3000	3000	3000	3000	1000
373	20241011	141500	55805505	3010	3010	3010	3010	0
374	20241011	141400	55805505	3010	3010	3010	3010	0
375	20241011	141300	55805505	3010	3010	3010	3010	0
376	20241011	141200	55805505	3010	3010	3010	3010	0
377	20241011	141100	55805505	3010	3010	3010	3010	0
378	20241011	141000	55805505	3010	3010	3010	3010	0
379	20241011	140900	55805505	3010	3010	3010	3010	0
380	20241011	140800	55805505	3010	3010	3010	3010	1
381	20241011	140700	55802495	3010	3010	3010	3010	0
382	20241011	140600	55802495	3010	3010	3010	3010	0
383	20241011	140500	55802495	3010	3010	3010	3010	0
384	20241011	140400	55802495	3010	3010	3010	3010	0
385	20241011	140300	55802495	3010	3010	3010	3010	0
386	20241011	140200	55802495	3010	3010	3010	3010	0
387	20241011	140100	55802495	3010	3000	3010	3000	2
388	20241011	140000	55796485	3000	3000	3000	3000	0
389	20241011	135900	55796485	3000	3000	3000	3000	37
390	20241011	135800	55685485	3010	3010	3010	3010	0
391	20241011	135700	55685485	3010	3010	3010	3010	0
392	20241011	135600	55685485	3010	3000	3010	3000	2
393	20241011	135500	55679475	3005	3005	3005	3005	334
394	20241011	135400	54675805	3005	3005	3005	3005	0
395	20241011	135300	54675805	3005	3005	3005	3005	8
396	20241011	135200	54651765	3010	3010	3010	3010	0
397	20241011	135100	54651765	3010	3010	3010	3010	0
398	20241011	135000	54651765	3010	3010	3010	3010	0
399	20241011	134900	54651765	3010	3010	3010	3010	0
400	20241011	134800	54651765	3010	3010	3010	3010	0
401	20241011	134700	54651765	3010	3010	3010	3010	0
402	20241011	134600	54651765	3010	3010	3010	3010	8
403	20241011	134500	54627685	3010	3010	3010	3010	0
404	20241011	134400	54627685	3010	3010	3010	3010	0
405	20241011	134300	54627685	3010	3010	3010	3010	0
406	20241011	134200	54627685	3010	3010	3010	3010	0
407	20241011	134100	54627685	3010	3000	3010	3000	2
408	20241011	134000	54621675	3000	3000	3000	3000	67
409	20241011	133900	54420675	3005	3005	3005	3005	34
410	20241011	133800	54318505	3010	3010	3010	3010	0
411	20241011	133700	54318505	3010	3010	3010	3010	0
412	20241011	133600	54318505	3010	3010	3010	3010	0
413	20241011	133500	54318505	3010	3010	3010	3010	0
414	20241011	133400	54318505	3010	3010	3010	3010	0
415	20241011	133300	54318505	3010	3010	3010	3010	0
416	20241011	133200	54318505	3010	3010	3010	3010	0
417	20241011	133100	54318505	3010	3010	3010	3010	0
418	20241011	133000	54318505	3010	3000	3010	3000	49
419	20241011	132900	54171490	3005	3005	3005	3005	553
420	20241011	132800	52509725	3010	3010	3010	3010	0
421	20241011	132700	52509725	3010	3010	3010	3010	0
422	20241011	132600	52509725	3010	3010	3010	3010	0
423	20241011	132500	52509725	3010	3010	3010	3010	0
424	20241011	132400	52509725	3010	3010	3010	3010	0
425	20241011	132300	52509725	3010	3010	3010	3010	3
426	20241011	132200	52500695	3010	3005	3010	3005	202
427	20241011	132100	51893680	3010	3010	3010	3010	0
428	20241011	132000	51893680	3010	3010	3010	3010	0
429	20241011	131900	51893680	3010	3010	3010	3010	0
430	20241011	131800	51893680	3010	3010	3010	3010	243
431	20241011	131700	51162250	3010	3010	3010	3010	0
432	20241011	131600	51162250	3010	3010	3010	3010	0
433	20241011	131500	51162250	3010	3010	3010	3010	0
434	20241011	131400	51162250	3010	3010	3010	3010	2
435	20241011	131300	51156230	3010	3010	3010	3010	0
436	20241011	131200	51156230	3010	3010	3010	3010	0
437	20241011	131100	51156230	3010	3010	3010	3010	0
438	20241011	131000	51156230	3010	3010	3010	3010	3
439	20241011	130900	51147200	3005	3005	3005	3005	0
440	20241011	130800	51147200	3005	3005	3005	3005	0
441	20241011	130700	51147200	3005	3005	3005	3005	0
442	20241011	130600	51147200	3005	3005	3005	3005	55
443	20241011	130500	50981925	3005	3005	3005	3005	0
444	20241011	130400	50981925	3005	3005	3005	3005	0
445	20241011	130300	50981925	3005	3005	3005	3005	30
446	20241011	130200	50891775	3005	3005	3005	3005	2
447	20241011	130100	50885765	3005	3005	3005	3005	1
448	20241011	130000	50882760	3005	3005	3005	3005	0
449	20241011	125900	50882760	3005	3005	3005	3005	0
450	20241011	125800	50882760	3005	3005	3005	3005	0
451	20241011	125700	50882760	3005	3005	3005	3005	0
452	20241011	125600	50882760	3005	3005	3005	3005	0
453	20241011	125500	50882760	3005	3005	3005	3005	1
454	20241011	125400	50879755	3005	3005	3005	3005	0
455	20241011	125300	50879755	3005	3005	3005	3005	45
456	20241011	125200	50744530	3005	3005	3005	3005	0
457	20241011	125100	50744530	3005	3005	3005	3005	1
458	20241011	125000	50741525	3000	3000	3000	3000	0
459	20241011	124900	50741525	3000	3000	3000	3000	0
460	20241011	124800	50741525	3000	3000	3000	3000	90
461	20241011	124700	50471525	3005	3005	3005	3005	10
462	20241011	124600	50441475	3010	3010	3010	3010	0
463	20241011	124500	50441475	3010	3010	3010	3010	0
464	20241011	124400	50441475	3010	3010	3010	3010	0
465	20241011	124300	50441475	3010	3010	3010	3010	0
466	20241011	124200	50441475	3010	3010	3010	3010	0
467	20241011	124100	50441475	3010	3010	3010	3010	0
468	20241011	124000	50441475	3010	3010	3010	3010	0
469	20241011	123900	50441475	3010	3010	3010	3010	0
470	20241011	123800	50441475	3010	3010	3010	3010	0
471	20241011	123700	50441475	3010	3010	3010	3010	0
472	20241011	123600	50441475	3010	3010	3010	3010	0
473	20241011	123500	50441475	3010	3010	3010	3010	0
474	20241011	123400	50441475	3010	3010	3010	3010	0
475	20241011	123300	50441475	3010	3010	3010	3010	0
476	20241011	123200	50441475	3010	3010	3010	3010	0
477	20241011	123100	50441475	3010	3010	3010	3010	0
478	20241011	123000	50441475	3010	3010	3010	3010	0
479	20241011	122900	50441475	3010	3010	3010	3010	0
480	20241011	122800	50441475	3010	3010	3010	3010	112
481	20241011	122700	50104355	3000	3000	3000	3000	0
482	20241011	122600	50104355	3000	3000	3000	3000	25
483	20241011	122500	50029355	3000	3000	3000	3000	0
484	20241011	122400	50029355	3000	3000	3000	3000	0
485	20241011	122300	50029355	3000	3000	3000	3000	80
486	20241011	122200	49789355	2995	2995	2995	2995	0
487	20241011	122100	49789355	2995	2995	2995	2995	552
488	20241011	122000	48136115	3000	3000	3000	3000	0
489	20241011	121900	48136115	3000	3000	3000	3000	0
490	20241011	121800	48136115	3000	3000	3000	3000	110
491	20241011	121700	47806115	3000	3000	3000	3000	0
492	20241011	121600	47806115	3000	3000	3000	3000	0
493	20241011	121500	47806115	3000	3000	3000	3000	0
494	20241011	121400	47806115	3000	3000	3000	3000	0
495	20241011	121300	47806115	3000	3000	3000	3000	0
496	20241011	121200	47806115	3000	3000	3000	3000	0
497	20241011	121100	47806115	3000	3000	3000	3000	30
498	20241011	121000	47716115	3005	3005	3005	3005	0
499	20241011	120900	47716115	3005	3005	3005	3005	0
500	20241011	120800	47716115	3005	3005	3005	3005	199
501	20241011	120700	47118120	3005	3005	3005	3005	1
502	20241011	120600	47115115	2995	2995	2995	2995	0
503	20241011	120500	47115115	2995	2995	2995	2995	0
504	20241011	120400	47115115	2995	2995	2995	2995	0
505	20241011	120300	47115115	2995	2995	2995	2995	0
506	20241011	120200	47115115	2995	3000	3000	2995	375
507	20241011	120100	45991940	3000	3000	3000	3000	30
508	20241011	120000	45901940	3005	3005	3005	3005	1
509	20241011	115900	45898935	3010	3010	3010	3010	0
510	20241011	115800	45898935	3010	3010	3010	3010	0
511	20241011	115700	45898935	3010	3010	3010	3010	0
512	20241011	115600	45898935	3010	3010	3010	3010	0
513	20241011	115500	45898935	3010	3000	3010	3000	111
514	20241011	115400	45564835	3015	3015	3015	3015	0
515	20241011	115300	45564835	3015	3015	3015	3015	0
516	20241011	115200	45564835	3015	3015	3015	3015	0
517	20241011	115100	45564835	3015	3015	3015	3010	76
518	20241011	115000	45335700	3015	3000	3015	3000	95
519	20241011	114900	45049425	3000	3000	3000	3000	1
520	20241011	114800	45046425	3015	3015	3015	3015	0
521	20241011	114700	45046425	3015	3015	3015	3015	0
522	20241011	114600	45046425	3015	3015	3015	3015	0
523	20241011	114500	45046425	3015	3015	3015	3015	0
524	20241011	114400	45046425	3015	3000	3015	3000	9
525	20241011	114300	45019400	3000	3000	3000	3000	1
526	20241011	114200	45016400	3010	3010	3010	3010	0
527	20241011	114100	45016400	3010	3010	3010	3010	0
528	20241011	114000	45016400	3010	3010	3010	3010	0
529	20241011	113900	45016400	3010	3000	3020	3000	105
530	20241011	113800	44701340	3000	3000	3000	3000	0
531	20241011	113700	44701340	3000	3000	3000	3000	1
532	20241011	113600	44698340	3020	3020	3020	3020	0
533	20241011	113500	44698340	3020	3020	3020	3020	0
534	20241011	113400	44698340	3020	3000	3020	3000	202
535	20241011	113300	44090180	2995	2995	2995	2995	30
536	20241011	113200	44000330	2995	2975	2995	2975	1201
537	20241011	113100	40403355	2995	2990	2995	2990	150
538	20241011	113000	39954605	2975	2975	2975	2975	0
539	20241011	112900	39954605	2975	2975	2975	2975	0
540	20241011	112800	39954605	2975	2975	2975	2975	0
541	20241011	112700	39954605	2975	2975	2975	2975	0
542	20241011	112600	39954605	2975	2975	2975	2975	1
543	20241011	112500	39951630	2995	2995	2995	2995	0
544	20241011	112400	39951630	2995	2995	2995	2995	0
545	20241011	112300	39951630	2995	2995	2995	2995	0
546	20241011	112200	39951630	2995	2995	2995	2995	1
547	20241011	112100	39948635	2975	2975	2975	2975	0
548	20241011	112000	39948635	2975	2975	2975	2975	1
549	20241011	111900	39945660	2995	2995	2995	2995	0
550	20241011	111800	39945660	2995	2995	2995	2995	0
551	20241011	111700	39945660	2995	2995	2995	2995	0
552	20241011	111600	39945660	2995	2995	2995	2995	1
553	20241011	111500	39942665	2975	2975	2975	2975	1
554	20241011	111400	39939690	2990	2990	2990	2990	0
555	20241011	111300	39939690	2990	2970	2990	2970	2
556	20241011	111200	39933730	2970	2970	2970	2970	0
557	20241011	111100	39933730	2970	2970	2970	2970	0
558	20241011	111000	39933730	2970	2970	2970	2970	0
559	20241011	110900	39933730	2970	2970	2970	2970	1
560	20241011	110800	39930760	2990	2990	2990	2990	406
561	20241011	110700	38716820	2990	2990	2990	2990	0
562	20241011	110600	38716820	2990	2985	2990	2985	2
563	20241011	110500	38710845	2970	2970	2970	2970	0
564	20241011	110400	38710845	2970	2970	2970	2970	0
565	20241011	110300	38710845	2970	2970	2970	2970	1
566	20241011	110200	38707875	2970	2970	2970	2970	0
567	20241011	110100	38707875	2970	2970	2970	2970	0
568	20241011	110000	38707875	2970	2970	2970	2970	0
569	20241011	105900	38707875	2970	2970	2970	2970	20
570	20241011	105800	38648475	2970	2970	2970	2970	0
571	20241011	105700	38648475	2970	2970	2970	2970	1
572	20241011	105600	38645505	2975	2975	2975	2975	245
573	20241011	105500	37916630	2975	2975	2975	2975	0
574	20241011	105400	37916630	2975	2975	2975	2975	5
575	20241011	105300	37901755	2985	2985	2985	2985	0
576	20241011	105200	37901755	2985	2975	2985	2975	72
577	20241011	105100	37686915	2975	2980	2980	2975	3
578	20241011	105000	37677985	2975	2975	2975	2975	0
579	20241011	104900	37677985	2975	2975	2975	2975	206
580	20241011	104800	37065135	2970	2970	2970	2970	0
581	20241011	104700	37065135	2970	2970	2970	2970	0
582	20241011	104600	37065135	2970	2970	2970	2970	1
583	20241011	104500	37062165	2965	2965	2965	2965	0
584	20241011	104400	37062165	2965	2965	2965	2965	0
585	20241011	104300	37062165	2965	2965	2965	2965	0
586	20241011	104200	37062165	2965	2965	2965	2965	0
587	20241011	104100	37062165	2965	2965	2965	2965	1
588	20241011	104000	37059200	2960	2960	2960	2960	0
589	20241011	103900	37059200	2960	2960	2960	2960	0
590	20241011	103800	37059200	2960	2960	2960	2960	0
591	20241011	103700	37059200	2960	2960	2960	2960	0
592	20241011	103600	37059200	2960	2960	2960	2960	0
593	20241011	103500	37059200	2960	2960	2960	2960	1
594	20241011	103400	37056240	2970	2970	2970	2970	104
595	20241011	103300	36747360	2970	2970	2970	2970	0
596	20241011	103200	36747360	2970	2970	2970	2970	0
597	20241011	103100	36747360	2970	2970	2970	2970	0
598	20241011	103000	36747360	2970	2970	2970	2970	1
599	20241011	102900	36744390	2960	2960	2960	2960	1
600	20241011	102800	36741430	2960	2960	2960	2960	0
601	20241011	102700	36741430	2960	2960	2960	2960	0
602	20241011	102600	36741430	2960	2960	2960	2960	0
603	20241011	102500	36741430	2960	2960	2960	2960	0
604	20241011	102400	36741430	2960	2960	2960	2960	1
605	20241011	102300	36738470	2960	2960	2960	2960	0
606	20241011	102200	36738470	2960	2960	2960	2960	99
607	20241011	102100	36445430	2965	2970	2970	2965	2
608	20241011	102000	36439495	2960	2960	2960	2960	0
609	20241011	101900	36439495	2960	2960	2960	2960	0
610	20241011	101800	36439495	2960	2960	2960	2960	1
611	20241011	101700	36436535	2955	2955	2955	2955	0
612	20241011	101600	36436535	2955	2955	2955	2955	0
613	20241011	101500	36436535	2955	2955	2955	2955	213
614	20241011	101400	35807120	2955	2955	2955	2955	0
615	20241011	101300	35807120	2955	2955	2955	2955	0
616	20241011	101200	35807120	2955	2965	2965	2955	200
617	20241011	101100	35215275	2965	2965	2965	2965	0
618	20241011	101000	35215275	2965	2965	2965	2965	0
619	20241011	100900	35215275	2965	2965	2965	2965	0
620	20241011	100800	35215275	2965	2965	2965	2965	0
621	20241011	100700	35215275	2965	2960	2965	2960	24
622	20241011	100600	35144220	2960	2960	2960	2960	20
623	20241011	100500	35085020	2960	2960	2960	2960	0
624	20241011	100400	35085020	2960	2960	2960	2960	177
625	20241011	100300	34561100	2960	2960	2960	2960	1
626	20241011	100200	34558140	2950	2950	2950	2950	111
627	20241011	100100	34230690	2950	2950	2950	2950	11
628	20241011	100000	34198240	2960	2960	2960	2960	0
629	20241011	095900	34198240	2960	2960	2960	2960	1
630	20241011	095800	34195280	2950	2950	2950	2950	0
631	20241011	095700	34195280	2950	2950	2950	2950	0
632	20241011	095600	34195280	2950	2950	2950	2950	0
633	20241011	095500	34195280	2950	2950	2950	2950	1
634	20241011	095400	34192330	2950	2950	2950	2950	0
635	20241011	095300	34192330	2950	2950	2950	2950	0
636	20241011	095200	34192330	2950	2950	2950	2950	0
637	20241011	095100	34192330	2950	2950	2950	2950	0
638	20241011	095000	34192330	2950	2950	2950	2945	702
639	20241011	094900	32121435	2945	2945	2945	2945	0
640	20241011	094800	32121435	2945	2950	2950	2945	766
641	20241011	094700	29861870	2950	2945	2950	2945	712
642	20241011	094600	27765025	2950	2950	2960	2950	1362
643	20241011	094500	23746950	2950	2950	2950	2950	655
644	20241011	094400	21814700	2945	2950	2950	2945	1753
645	20241011	094300	16644265	2950	2960	2960	2950	930
646	20241011	094200	13896680	2985	2985	2985	2985	3
647	20241011	094100	13887725	2990	2990	2990	2990	0
648	20241011	094000	13887725	2990	2990	2990	2990	0
649	20241011	093900	13887725	2990	2960	2990	2960	31
650	20241011	093800	13795285	2960	2960	2960	2960	0
651	20241011	093700	13795285	2960	2960	2960	2960	0
652	20241011	093600	13795285	2960	2960	2960	2960	0
653	20241011	093500	13795285	2960	2960	2960	2960	23
654	20241011	093400	13727205	2965	2965	2965	2965	4
655	20241011	093300	13715345	2965	2965	2965	2965	2
656	20241011	093200	13709415	2970	2970	2970	2970	2
657	20241011	093100	13703475	2970	2970	2970	2970	0
658	20241011	093000	13703475	2970	2970	2970	2970	1
659	20241011	092900	13700505	2970	2970	2970	2970	4
660	20241011	092800	13688625	2960	2960	2960	2960	0
661	20241011	092700	13688625	2960	2965	2965	2960	113
662	20241011	092600	13354120	2970	2985	2985	2970	2106
663	20241011	092500	7097200	2995	2995	2995	2995	0
664	20241011	092400	7097200	2995	2995	2995	2995	0
665	20241011	092300	7097200	2995	2995	2995	2995	0
666	20241011	092200	7097200	2995	2990	2995	2985	1074
667	20241011	092100	3886275	3000	3000	3000	3000	0
668	20241011	092000	3886275	3000	3000	3000	3000	0
669	20241011	091900	3886275	3000	3000	3000	3000	0
670	20241011	091800	3886275	3000	3000	3000	3000	0
671	20241011	091700	3886275	3000	2990	3000	2990	10
672	20241011	091600	3856355	2990	2985	2990	2985	4
673	20241011	091500	3844410	2990	2990	2990	2990	0
674	20241011	091400	3844410	2990	2990	2990	2990	40
675	20241011	091300	3724810	2985	2985	2985	2985	79
676	20241011	091200	3488995	2970	2970	2970	2970	56
677	20241011	091100	3322675	2990	2990	2990	2990	0
678	20241011	091000	3322675	2990	2980	2990	2970	214
679	20241011	090900	2683065	3000	3000	3000	3000	0
680	20241011	090800	2683065	3000	2990	3000	2970	57
681	20241011	090700	2513580	2995	3000	3020	2995	728
682	20241011	090600	320525	3000	3010	3010	3000	22
683	20241011	090500	254320	3010	3015	3015	3010	4
684	20241011	090400	242265	3015	3015	3015	3015	1
685	20241011	090300	239250	3000	3000	3000	3000	1
686	20241011	090200	236250	3020	3020	3020	3020	0
687	20241011	090100	236250	3020	3020	3020	3020	0
688	20241011	090000	236250	3020	3030	3030	3010	78