KissMeData/185490/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203500	171578810	2960	2960	2960	2960	329
3	20241011	203400	171578810	2960	2960	2960	2960	0
4	20241011	203300	171578810	2960	2960	2960	2960	0
5	20241011	203200	171578810	2960	2960	2960	2960	0
6	20241011	203100	171578810	2960	2960	2960	2960	0
7	20241011	203000	171578810	2960	2960	2960	2960	0
8	20241011	202900	171578810	2960	2960	2960	2960	0
9	20241011	202800	171578810	2960	2960	2960	2960	0
10	20241011	202700	171578810	2960	2960	2960	2960	0
11	20241011	202600	171578810	2960	2960	2960	2960	0
12	20241011	202500	171578810	2960	2960	2960	2960	0
13	20241011	202400	171578810	2960	2960	2960	2960	0
14	20241011	202300	171578810	2960	2960	2960	2960	0
15	20241011	202200	171578810	2960	2960	2960	2960	0
16	20241011	202100	171578810	2960	2960	2960	2960	0
17	20241011	202000	171578810	2960	2960	2960	2960	0
18	20241011	201900	171578810	2960	2960	2960	2960	0
19	20241011	201800	171578810	2960	2960	2960	2960	0
20	20241011	201700	171578810	2960	2960	2960	2960	0
21	20241011	201600	171578810	2960	2960	2960	2960	0
22	20241011	201500	171578810	2960	2960	2960	2960	0
23	20241011	201400	171578810	2960	2960	2960	2960	0
24	20241011	201300	171578810	2960	2960	2960	2960	0
25	20241011	201200	171578810	2960	2960	2960	2960	0
26	20241011	201100	171578810	2960	2960	2960	2960	0
27	20241011	201000	171578810	2960	2960	2960	2960	0
28	20241011	200900	171578810	2960	2960	2960	2960	0
29	20241011	200800	171578810	2960	2960	2960	2960	0
30	20241011	200700	171578810	2960	2960	2960	2960	0
31	20241011	200600	171578810	2960	2960	2960	2960	0
32	20241011	200500	171578810	2960	2960	2960	2960	329
33	20241011	200400	171578810	2960	2960	2960	2960	0
34	20241011	200300	171578810	2960	2960	2960	2960	0
35	20241011	200200	171578810	2960	2960	2960	2960	0
36	20241011	200100	171578810	2960	2960	2960	2960	0
37	20241011	200000	171578810	2960	2960	2960	2960	0
38	20241011	195900	171578810	2960	2960	2960	2960	0
39	20241011	195800	171578810	2960	2960	2960	2960	0
40	20241011	195700	171578810	2960	2960	2960	2960	0
41	20241011	195600	171578810	2960	2960	2960	2960	0
42	20241011	195500	171578810	2960	2960	2960	2960	0
43	20241011	195400	171578810	2960	2960	2960	2960	0
44	20241011	195300	171578810	2960	2960	2960	2960	0
45	20241011	195200	171578810	2960	2960	2960	2960	0
46	20241011	195100	171578810	2960	2960	2960	2960	0
47	20241011	195000	171578810	2960	2960	2960	2960	0
48	20241011	194900	171578810	2960	2960	2960	2960	0
49	20241011	194800	171578810	2960	2960	2960	2960	0
50	20241011	194700	171578810	2960	2960	2960	2960	0
51	20241011	194600	171578810	2960	2960	2960	2960	0
52	20241011	194500	171578810	2960	2960	2960	2960	0
53	20241011	194400	171578810	2960	2960	2960	2960	0
54	20241011	194300	171578810	2960	2960	2960	2960	0
55	20241011	194200	171578810	2960	2960	2960	2960	0
56	20241011	194100	171578810	2960	2960	2960	2960	0
57	20241011	194000	171578810	2960	2960	2960	2960	0
58	20241011	193900	171578810	2960	2960	2960	2960	0
59	20241011	193800	171578810	2960	2960	2960	2960	0
60	20241011	193700	171578810	2960	2960	2960	2960	0
61	20241011	193600	171578810	2960	2960	2960	2960	0
62	20241011	193500	171578810	2960	2960	2960	2960	329
63	20241011	193400	171578810	2960	2960	2960	2960	0
64	20241011	193300	171578810	2960	2960	2960	2960	0
65	20241011	193200	171578810	2960	2960	2960	2960	0
66	20241011	193100	171578810	2960	2960	2960	2960	0
67	20241011	193000	171578810	2960	2960	2960	2960	0
68	20241011	192900	171578810	2960	2960	2960	2960	0
69	20241011	192800	171578810	2960	2960	2960	2960	0
70	20241011	192700	171578810	2960	2960	2960	2960	0
71	20241011	192600	171578810	2960	2960	2960	2960	0
72	20241011	192500	171578810	2960	2960	2960	2960	0
73	20241011	192400	171578810	2960	2960	2960	2960	0
74	20241011	192300	171578810	2960	2960	2960	2960	0
75	20241011	192200	171578810	2960	2960	2960	2960	0
76	20241011	192100	171578810	2960	2960	2960	2960	0
77	20241011	192000	171578810	2960	2960	2960	2960	0
78	20241011	191900	171578810	2960	2960	2960	2960	0
79	20241011	191800	171578810	2960	2960	2960	2960	0
80	20241011	191700	171578810	2960	2960	2960	2960	0
81	20241011	191600	171578810	2960	2960	2960	2960	0
82	20241011	191500	171578810	2960	2960	2960	2960	0
83	20241011	191400	171578810	2960	2960	2960	2960	0
84	20241011	191300	171578810	2960	2960	2960	2960	0
85	20241011	191200	171578810	2960	2960	2960	2960	0
86	20241011	191100	171578810	2960	2960	2960	2960	0
87	20241011	191000	171578810	2960	2960	2960	2960	0
88	20241011	190900	171578810	2960	2960	2960	2960	0
89	20241011	190800	171578810	2960	2960	2960	2960	0
90	20241011	190700	171578810	2960	2960	2960	2960	0
91	20241011	190600	171578810	2960	2960	2960	2960	0
92	20241011	190500	171578810	2960	2960	2960	2960	329
93	20241011	190400	171578810	2960	2960	2960	2960	0
94	20241011	190300	171578810	2960	2960	2960	2960	0
95	20241011	190200	171578810	2960	2960	2960	2960	0
96	20241011	190100	171578810	2960	2960	2960	2960	0
97	20241011	190000	171578810	2960	2960	2960	2960	0
98	20241011	185900	171578810	2960	2960	2960	2960	0
99	20241011	185800	171578810	2960	2960	2960	2960	0
100	20241011	185700	171578810	2960	2960	2960	2960	0
101	20241011	185600	171578810	2960	2960	2960	2960	0
102	20241011	185500	171578810	2960	2960	2960	2960	0
103	20241011	185400	171578810	2960	2960	2960	2960	0
104	20241011	185300	171578810	2960	2960	2960	2960	0
105	20241011	185200	171578810	2960	2960	2960	2960	0
106	20241011	185100	171578810	2960	2960	2960	2960	0
107	20241011	185000	171578810	2960	2960	2960	2960	0
108	20241011	184900	171578810	2960	2960	2960	2960	0
109	20241011	184800	171578810	2960	2960	2960	2960	0
110	20241011	184700	171578810	2960	2960	2960	2960	0
111	20241011	184600	171578810	2960	2960	2960	2960	0
112	20241011	184500	171578810	2960	2960	2960	2960	0
113	20241011	184400	171578810	2960	2960	2960	2960	0
114	20241011	184300	171578810	2960	2960	2960	2960	0
115	20241011	184200	171578810	2960	2960	2960	2960	0
116	20241011	184100	171578810	2960	2960	2960	2960	0
117	20241011	184000	171578810	2960	2960	2960	2960	0
118	20241011	183900	171578810	2960	2960	2960	2960	0
119	20241011	183800	171578810	2960	2960	2960	2960	0
120	20241011	183700	171578810	2960	2960	2960	2960	0
121	20241011	183600	171578810	2960	2960	2960	2960	0
122	20241011	183500	171578810	2960	2960	2960	2960	329
123	20241011	183400	171578810	2960	2960	2960	2960	0
124	20241011	183300	171578810	2960	2960	2960	2960	0
125	20241011	183200	171578810	2960	2960	2960	2960	0
126	20241011	183100	171578810	2960	2960	2960	2960	0
127	20241011	183000	171578810	2960	2960	2960	2960	0
128	20241011	182900	171578810	2960	2960	2960	2960	0
129	20241011	182800	171578810	2960	2960	2960	2960	0
130	20241011	182700	171578810	2960	2960	2960	2960	0
131	20241011	182600	171578810	2960	2960	2960	2960	0
132	20241011	182500	171578810	2960	2960	2960	2960	0
133	20241011	182400	171578810	2960	2960	2960	2960	0
134	20241011	182300	171578810	2960	2960	2960	2960	0
135	20241011	182200	171578810	2960	2960	2960	2960	0
136	20241011	182100	171578810	2960	2960	2960	2960	0
137	20241011	182000	171578810	2960	2960	2960	2960	0
138	20241011	181900	171578810	2960	2960	2960	2960	0
139	20241011	181800	171578810	2960	2960	2960	2960	0
140	20241011	181700	171578810	2960	2960	2960	2960	0
141	20241011	181600	171578810	2960	2960	2960	2960	0
142	20241011	181500	171578810	2960	2960	2960	2960	0
143	20241011	181400	171578810	2960	2960	2960	2960	0
144	20241011	181300	171578810	2960	2960	2960	2960	0
145	20241011	181200	171578810	2960	2960	2960	2960	0
146	20241011	181100	171578810	2960	2960	2960	2960	0
147	20241011	181000	171578810	2960	2960	2960	2960	0
148	20241011	180900	171578810	2960	2960	2960	2960	0
149	20241011	180800	171578810	2960	2960	2960	2960	0
150	20241011	180700	171578810	2960	2960	2960	2960	0
151	20241011	180600	171578810	2960	2960	2960	2960	0
152	20241011	180500	171578810	2960	2960	2960	2960	329
153	20241011	180400	171578810	2960	2960	2960	2960	0
154	20241011	180300	171578810	2960	2960	2960	2960	0
155	20241011	180200	171578810	2960	2960	2960	2960	0
156	20241011	180100	171578810	2960	2960	2960	2960	0
157	20241011	180000	171578810	2960	2960	2960	2960	0
158	20241011	175900	171578810	2960	2960	2960	2960	0
159	20241011	175800	171578810	2960	2960	2960	2960	0
160	20241011	175700	171578810	2960	2960	2960	2960	0
161	20241011	175600	171578810	2960	2960	2960	2960	0
162	20241011	175500	171578810	2960	2960	2960	2960	0
163	20241011	175400	171578810	2960	2960	2960	2960	0
164	20241011	175300	171578810	2960	2960	2960	2960	0
165	20241011	175200	171578810	2960	2960	2960	2960	0
166	20241011	175100	171578810	2960	2960	2960	2960	0
167	20241011	175000	171578810	2960	2960	2960	2960	0
168	20241011	174900	171578810	2960	2960	2960	2960	0
169	20241011	174800	171578810	2960	2960	2960	2960	0
170	20241011	174700	171578810	2960	2960	2960	2960	0
171	20241011	174600	171578810	2960	2960	2960	2960	0
172	20241011	174500	171578810	2960	2960	2960	2960	0
173	20241011	174400	171578810	2960	2960	2960	2960	0
174	20241011	174300	171578810	2960	2960	2960	2960	0
175	20241011	174200	171578810	2960	2960	2960	2960	0
176	20241011	174100	171578810	2960	2960	2960	2960	0
177	20241011	174000	171578810	2960	2960	2960	2960	0
178	20241011	173900	171578810	2960	2960	2960	2960	0
179	20241011	173800	171578810	2960	2960	2960	2960	0
180	20241011	173700	171578810	2960	2960	2960	2960	0
181	20241011	173600	171578810	2960	2960	2960	2960	0
182	20241011	173500	171578810	2960	2960	2960	2960	329
183	20241011	173400	171578810	2960	2960	2960	2960	0
184	20241011	173300	171578810	2960	2960	2960	2960	0
185	20241011	173200	171578810	2960	2960	2960	2960	0
186	20241011	173100	171578810	2960	2960	2960	2960	0
187	20241011	173000	171578810	2960	2960	2960	2960	0
188	20241011	172900	171578810	2960	2960	2960	2960	0
189	20241011	172800	171578810	2960	2960	2960	2960	0
190	20241011	172700	171578810	2960	2960	2960	2960	0
191	20241011	172600	171578810	2960	2960	2960	2960	0
192	20241011	172500	171578810	2960	2960	2960	2960	0
193	20241011	172400	171578810	2960	2960	2960	2960	0
194	20241011	172300	171578810	2960	2960	2960	2960	0
195	20241011	172200	171578810	2960	2960	2960	2960	0
196	20241011	172100	171578810	2960	2960	2960	2960	0
197	20241011	172000	171578810	2960	2960	2960	2960	0
198	20241011	171900	171578810	2960	2960	2960	2960	0
199	20241011	171800	171578810	2960	2960	2960	2960	0
200	20241011	171700	171578810	2960	2960	2960	2960	0
201	20241011	171600	171578810	2960	2960	2960	2960	0
202	20241011	171500	171578810	2960	2960	2960	2960	0
203	20241011	171400	171578810	2960	2960	2960	2960	0
204	20241011	171300	171578810	2960	2960	2960	2960	0
205	20241011	171200	171578810	2960	2960	2960	2960	0
206	20241011	171100	171578810	2960	2960	2960	2960	0
207	20241011	171000	171578810	2960	2960	2960	2960	0
208	20241011	170900	171578810	2960	2960	2960	2960	0
209	20241011	170800	171578810	2960	2960	2960	2960	0
210	20241011	170700	171578810	2960	2960	2960	2960	0
211	20241011	170600	171578810	2960	2960	2960	2960	0
212	20241011	170500	171578810	2960	2960	2960	2960	329
213	20241011	170400	171578810	2960	2960	2960	2960	0
214	20241011	170300	171578810	2960	2960	2960	2960	0
215	20241011	170200	171578810	2960	2960	2960	2960	0
216	20241011	170100	171578810	2960	2960	2960	2960	0
217	20241011	170000	171578810	2960	2960	2960	2960	0
218	20241011	165900	171578810	2960	2960	2960	2960	0
219	20241011	165800	171578810	2960	2960	2960	2960	0
220	20241011	165700	171578810	2960	2960	2960	2960	0
221	20241011	165600	171578810	2960	2960	2960	2960	0
222	20241011	165500	171578810	2960	2960	2960	2960	0
223	20241011	165400	171578810	2960	2960	2960	2960	0
224	20241011	165300	171578810	2960	2960	2960	2960	0
225	20241011	165200	171578810	2960	2960	2960	2960	0
226	20241011	165100	171578810	2960	2960	2960	2960	0
227	20241011	165000	171578810	2960	2960	2960	2960	0
228	20241011	164900	171578810	2960	2960	2960	2960	0
229	20241011	164800	171578810	2960	2960	2960	2960	0
230	20241011	164700	171578810	2960	2960	2960	2960	0
231	20241011	164600	171578810	2960	2960	2960	2960	0
232	20241011	164500	171578810	2960	2960	2960	2960	0
233	20241011	164400	171578810	2960	2960	2960	2960	0
234	20241011	164300	171578810	2960	2960	2960	2960	0
235	20241011	164200	171578810	2960	2960	2960	2960	0
236	20241011	164100	171578810	2960	2960	2960	2960	0
237	20241011	164000	171578810	2960	2960	2960	2960	0
238	20241011	163900	171578810	2960	2960	2960	2960	0
239	20241011	163800	171578810	2960	2960	2960	2960	0
240	20241011	163700	171578810	2960	2960	2960	2960	0
241	20241011	163600	171578810	2960	2960	2960	2960	0
242	20241011	163500	171578810	2960	2960	2960	2960	329
243	20241011	163400	171578810	2960	2960	2960	2960	0
244	20241011	163300	171578810	2960	2960	2960	2960	0
245	20241011	163200	171578810	2960	2960	2960	2960	0
246	20241011	163100	171578810	2960	2960	2960	2960	0
247	20241011	163000	171578810	2960	2960	2960	2960	0
248	20241011	162900	171578810	2960	2960	2960	2960	0
249	20241011	162800	171578810	2960	2960	2960	2960	0
250	20241011	162700	171578810	2960	2960	2960	2960	0
251	20241011	162600	171578810	2960	2960	2960	2960	0
252	20241011	162500	171578810	2960	2960	2960	2960	0
253	20241011	162400	171578810	2960	2960	2960	2960	0
254	20241011	162300	171578810	2960	2960	2960	2960	0
255	20241011	162200	171578810	2960	2960	2960	2960	0
256	20241011	162100	171578810	2960	2960	2960	2960	0
257	20241011	162000	171578810	2960	2960	2960	2960	0
258	20241011	161900	171578810	2960	2960	2960	2960	0
259	20241011	161800	171578810	2960	2960	2960	2960	0
260	20241011	161700	171578810	2960	2960	2960	2960	0
261	20241011	161600	171578810	2960	2960	2960	2960	0
262	20241011	161500	171578810	2960	2960	2960	2960	0
263	20241011	161400	171578810	2960	2960	2960	2960	0
264	20241011	161300	171578810	2960	2960	2960	2960	0
265	20241011	161200	171578810	2960	2960	2960	2960	0
266	20241011	161100	171578810	2960	2960	2960	2960	0
267	20241011	161000	171578810	2960	2960	2960	2960	0
268	20241011	160900	171578810	2960	2960	2960	2960	0
269	20241011	160800	171578810	2960	2960	2960	2960	0
270	20241011	160700	171578810	2960	2960	2960	2960	0
271	20241011	160600	171578810	2960	2960	2960	2960	0
272	20241011	160500	171578810	2960	2960	2960	2960	329
273	20241011	160400	171578810	2960	2960	2960	2960	0
274	20241011	160300	171578810	2960	2960	2960	2960	0
275	20241011	160200	171578810	2960	2960	2960	2960	0
276	20241011	160100	171578810	2960	2960	2960	2960	0
277	20241011	160000	171578810	2960	2960	2960	2960	0
278	20241011	155900	171578810	2960	2960	2960	2960	0
279	20241011	155800	171578810	2960	2960	2960	2960	0
280	20241011	155700	171578810	2960	2960	2960	2960	0
281	20241011	155600	171578810	2960	2960	2960	2960	0
282	20241011	155500	171578810	2960	2960	2960	2960	0
283	20241011	155400	171578810	2960	2960	2960	2960	0
284	20241011	155300	171578810	2960	2960	2960	2960	0
285	20241011	155200	171578810	2960	2960	2960	2960	0
286	20241011	155100	171578810	2960	2960	2960	2960	0
287	20241011	155000	171578810	2960	2960	2960	2960	0
288	20241011	154900	171578810	2960	2960	2960	2960	0
289	20241011	154800	171578810	2960	2960	2960	2960	0
290	20241011	154700	171578810	2960	2960	2960	2960	0
291	20241011	154600	171578810	2960	2960	2960	2960	0
292	20241011	154500	171578810	2960	2960	2960	2960	0
293	20241011	154400	171578810	2960	2960	2960	2960	0
294	20241011	154300	171578810	2960	2960	2960	2960	0
295	20241011	154200	171578810	2960	2960	2960	2960	0
296	20241011	154100	171578810	2960	2960	2960	2960	0
297	20241011	154000	171578810	2960	2960	2960	2960	0
298	20241011	153900	171578810	2960	2960	2960	2960	0
299	20241011	153800	171578810	2960	2960	2960	2960	0
300	20241011	153700	171578810	2960	2960	2960	2960	0
301	20241011	153600	171578810	2960	2960	2960	2960	0
302	20241011	153500	171578810	2960	2960	2960	2960	329
303	20241011	153400	171578810	2960	2960	2960	2960	0
304	20241011	153300	171578810	2960	2960	2960	2960	0
305	20241011	153200	171578810	2960	2960	2960	2960	0
306	20241011	153100	171578810	2960	2960	2960	2960	0
307	20241011	153000	171578810	2960	2960	2960	2960	329
308	20241011	152900	170604970	2940	2940	2940	2940	0
309	20241011	152800	170604970	2940	2940	2940	2940	0
310	20241011	152700	170604970	2940	2940	2940	2940	0
311	20241011	152600	170604970	2940	2940	2940	2940	0
312	20241011	152500	170604970	2940	2940	2940	2940	0
313	20241011	152400	170604970	2940	2940	2940	2940	0
314	20241011	152300	170604970	2940	2940	2940	2940	0
315	20241011	152200	170604970	2940	2940	2940	2940	0
316	20241011	152100	170604970	2940	2940	2940	2940	0
317	20241011	152000	170604970	2940	2940	2940	2940	0
318	20241011	151900	170604970	2940	2940	2940	2940	4
319	20241011	151800	170593210	2945	2945	2945	2945	76
320	20241011	151700	170369390	2945	2945	2945	2945	0
321	20241011	151600	170369390	2945	2940	2945	2940	1130
322	20241011	151500	167045545	2935	2935	2935	2935	476
323	20241011	151400	165648485	2940	2935	2940	2935	423
324	20241011	151300	164406930	2940	2940	2940	2940	22
325	20241011	151200	164342250	2940	2940	2940	2940	0
326	20241011	151100	164342250	2940	2945	2945	2940	223
327	20241011	151000	163686525	2945	2945	2945	2945	151
328	20241011	150900	163241830	2940	2950	2950	2940	1800
329	20241011	150800	157942155	2955	2955	2955	2955	0
330	20241011	150700	157942155	2955	2965	2965	2955	267
331	20241011	150600	157152470	2965	2965	2965	2965	54
332	20241011	150500	156992360	2955	2955	2955	2955	0
333	20241011	150400	156992360	2955	2955	2955	2955	0
334	20241011	150300	156992360	2955	2965	2965	2955	621
335	20241011	150200	155154850	2965	2965	2965	2965	320
336	20241011	150100	154206050	2960	2960	2960	2960	100
337	20241011	150000	153910050	2960	2960	2960	2960	200
338	20241011	145900	153318050	2965	2965	2965	2950	324
339	20241011	145800	152357450	2965	2965	2965	2965	20
340	20241011	145700	152298150	2965	2965	2965	2965	100
341	20241011	145600	152001650	2980	2980	2980	2980	0
342	20241011	145500	152001650	2980	2980	2980	2980	0
343	20241011	145400	152001650	2980	2980	2980	2980	0
344	20241011	145300	152001650	2980	2980	2980	2980	0
345	20241011	145200	152001650	2980	2980	2980	2980	0
346	20241011	145100	152001650	2980	2980	2980	2980	0
347	20241011	145000	152001650	2980	2980	2980	2980	0
348	20241011	144900	152001650	2980	2980	2980	2980	0
349	20241011	144800	152001650	2980	2980	2980	2980	14
350	20241011	144700	151959930	2980	2955	2980	2955	478
351	20241011	144600	150547340	3005	3005	3005	3005	0
352	20241011	144500	150547340	3005	3005	3005	3005	0
353	20241011	144400	150547340	3005	2960	3005	2960	1800
354	20241011	144300	145159095	2945	2945	2945	2945	0
355	20241011	144200	145159095	2945	2945	2945	2945	0
356	20241011	144100	145159095	2945	2945	2945	2945	110
357	20241011	144000	144835145	2945	2945	2945	2945	51
358	20241011	143900	144684950	2940	2940	2940	2940	200
359	20241011	143800	144096950	2945	2945	2945	2945	1
360	20241011	143700	144094005	2945	2945	2945	2945	0
361	20241011	143600	144094005	2945	2945	2945	2945	5
362	20241011	143500	144079280	2945	2945	2945	2945	0
363	20241011	143400	144079280	2945	2945	2945	2945	14
364	20241011	143300	144038050	2945	2945	2945	2945	146
365	20241011	143200	143608080	2945	2945	2945	2945	31
366	20241011	143100	143516785	2945	2945	2945	2945	49
367	20241011	143000	143372480	2940	2940	2940	2940	0
368	20241011	142900	143372480	2940	2940	2940	2940	0
369	20241011	142800	143372480	2940	2940	2940	2940	0
370	20241011	142700	143372480	2940	2950	2950	2940	576
371	20241011	142600	141676280	2950	2950	2950	2950	0
372	20241011	142500	141676280	2950	2950	2950	2950	0
373	20241011	142400	141676280	2950	2950	2950	2950	0
374	20241011	142300	141676280	2950	2950	2950	2950	0
375	20241011	142200	141676280	2950	2950	2950	2950	0
376	20241011	142100	141676280	2950	2950	2950	2950	896
377	20241011	142000	139033080	2950	2950	2950	2950	1
378	20241011	141900	139030130	2950	2950	2950	2950	4
379	20241011	141800	139018330	2950	2950	2950	2950	0
380	20241011	141700	139018330	2950	2950	2950	2950	0
381	20241011	141600	139018330	2950	2950	2950	2950	45
382	20241011	141500	138885580	2950	2950	2950	2950	0
383	20241011	141400	138885580	2950	2945	2950	2945	11
384	20241011	141300	138853180	2950	2950	2950	2950	18
385	20241011	141200	138800080	2950	2950	2950	2950	36
386	20241011	141100	138693880	2965	2965	2965	2965	0
387	20241011	141000	138693880	2965	2965	2965	2965	10
388	20241011	140900	138664230	2965	2965	2965	2965	0
389	20241011	140800	138664230	2965	2965	2965	2965	0
390	20241011	140700	138664230	2965	2965	2965	2965	0
391	20241011	140600	138664230	2965	2965	2965	2965	200
392	20241011	140500	138071230	2940	2940	2940	2940	0
393	20241011	140400	138071230	2940	2940	2940	2940	0
394	20241011	140300	138071230	2940	2940	2940	2940	0
395	20241011	140200	138071230	2940	2945	2945	2940	48
396	20241011	140100	137930105	2965	2965	2965	2965	0
397	20241011	140000	137930105	2965	2965	2965	2965	10
398	20241011	135900	137900455	2945	2945	2945	2945	0
399	20241011	135800	137900455	2945	2945	2945	2945	0
400	20241011	135700	137900455	2945	2945	2945	2945	0
401	20241011	135600	137900455	2945	2945	2945	2945	0
402	20241011	135500	137900455	2945	2940	2945	2940	386
403	20241011	135400	136764300	2935	2935	2935	2935	326
404	20241011	135300	135807490	2935	2940	2940	2935	368
405	20241011	135200	134725695	2945	2945	2945	2945	10
406	20241011	135100	134696245	2945	2945	2945	2945	133
407	20241011	135000	134304560	2940	2945	2945	2940	30
408	20241011	134900	134216260	2945	2945	2945	2945	0
409	20241011	134800	134216260	2945	2955	2955	2945	41
410	20241011	134700	134095260	2960	2980	2980	2935	10251
411	20241011	134600	103876980	2990	2990	2990	2990	0
412	20241011	134500	103876980	2990	2990	2990	2990	0
413	20241011	134400	103876980	2990	2990	2990	2990	0
414	20241011	134300	103876980	2990	2990	2990	2990	0
415	20241011	134200	103876980	2990	2990	2990	2990	0
416	20241011	134100	103876980	2990	2990	2990	2990	0
417	20241011	134000	103876980	2990	2990	2990	2990	0
418	20241011	133900	103876980	2990	2990	2990	2990	0
419	20241011	133800	103876980	2990	2990	2990	2990	0
420	20241011	133700	103876980	2990	2990	2990	2990	0
421	20241011	133600	103876980	2990	2990	2990	2990	0
422	20241011	133500	103876980	2990	2990	2990	2990	0
423	20241011	133400	103876980	2990	2990	2990	2990	0
424	20241011	133300	103876980	2990	2990	2990	2990	0
425	20241011	133200	103876980	2990	2990	2990	2990	0
426	20241011	133100	103876980	2990	2990	2990	2990	100
427	20241011	133000	103577980	2980	2980	2980	2980	0
428	20241011	132900	103577980	2980	2980	2980	2980	0
429	20241011	132800	103577980	2980	2980	2980	2980	0
430	20241011	132700	103577980	2980	2980	2980	2980	0
431	20241011	132600	103577980	2980	2980	2980	2980	0
432	20241011	132500	103577980	2980	2980	2980	2980	0
433	20241011	132400	103577980	2980	2980	2980	2980	0
434	20241011	132300	103577980	2980	2980	2980	2980	0
435	20241011	132200	103577980	2980	2980	2980	2980	0
436	20241011	132100	103577980	2980	2980	2980	2980	0
437	20241011	132000	103577980	2980	2980	2980	2980	0
438	20241011	131900	103577980	2980	2980	2980	2980	0
439	20241011	131800	103577980	2980	2980	2980	2980	0
440	20241011	131700	103577980	2980	2980	2980	2980	0
441	20241011	131600	103577980	2980	2980	2980	2980	0
442	20241011	131500	103577980	2980	2980	2980	2980	0
443	20241011	131400	103577980	2980	2980	2980	2980	0
444	20241011	131300	103577980	2980	2980	2980	2980	481
445	20241011	131200	102144600	2975	2975	2975	2975	0
446	20241011	131100	102144600	2975	2975	2975	2975	91
447	20241011	131000	101873875	2975	2975	2975	2975	0
448	20241011	130900	101873875	2975	2975	2975	2975	0
449	20241011	130800	101873875	2975	2975	2975	2975	0
450	20241011	130700	101873875	2975	2975	2975	2975	0
451	20241011	130600	101873875	2975	2975	2975	2975	0
452	20241011	130500	101873875	2975	2975	2975	2975	0
453	20241011	130400	101873875	2975	2975	2975	2975	0
454	20241011	130300	101873875	2975	2975	2975	2975	0
455	20241011	130200	101873875	2975	2975	2975	2975	0
456	20241011	130100	101873875	2975	2975	2975	2975	0
457	20241011	130000	101873875	2975	2975	2975	2975	16
458	20241011	125900	101826275	2975	2975	2975	2975	94
459	20241011	125800	101546625	2980	2980	2980	2980	0
460	20241011	125700	101546625	2980	2980	2980	2980	1
461	20241011	125600	101543645	2980	2980	2980	2980	105
462	20241011	125500	101230745	2990	2990	2990	2990	1
463	20241011	125400	101227755	2990	2990	2990	2990	0
464	20241011	125300	101227755	2990	2990	2990	2990	77
465	20241011	125200	100997525	2990	2990	2990	2990	0
466	20241011	125100	100997525	2990	2990	2990	2990	0
467	20241011	125000	100997525	2990	2990	2990	2990	0
468	20241011	124900	100997525	2990	2990	2990	2990	0
469	20241011	124800	100997525	2990	2990	2990	2990	0
470	20241011	124700	100997525	2990	2990	2990	2990	0
471	20241011	124600	100997525	2990	2990	2990	2990	1
472	20241011	124500	100994535	2975	2985	2985	2975	582
473	20241011	124400	99257435	2985	2985	2985	2985	30
474	20241011	124300	99167885	2980	2980	2980	2980	10
475	20241011	124200	99138085	3000	3000	3000	3000	0
476	20241011	124100	99138085	3000	3000	3000	3000	0
477	20241011	124000	99138085	3000	3000	3000	3000	0
478	20241011	123900	99138085	3000	3000	3000	3000	0
479	20241011	123800	99138085	3000	3000	3000	3000	0
480	20241011	123700	99138085	3000	3000	3000	3000	0
481	20241011	123600	99138085	3000	3000	3000	3000	0
482	20241011	123500	99138085	3000	3000	3000	3000	0
483	20241011	123400	99138085	3000	3000	3000	3000	0
484	20241011	123300	99138085	3000	3000	3000	3000	0
485	20241011	123200	99138085	3000	3000	3000	3000	0
486	20241011	123100	99138085	3000	3000	3000	3000	0
487	20241011	123000	99138085	3000	3000	3000	3000	0
488	20241011	122900	99138085	3000	3000	3000	3000	0
489	20241011	122800	99138085	3000	3000	3000	3000	0
490	20241011	122700	99138085	3000	3000	3000	3000	0
491	20241011	122600	99138085	3000	3000	3000	3000	2
492	20241011	122500	99132085	3000	3000	3000	3000	1381
493	20241011	122400	94989085	3000	3000	3000	3000	0
494	20241011	122300	94989085	3000	3000	3000	3000	0
495	20241011	122200	94989085	3000	3000	3000	3000	0
496	20241011	122100	94989085	3000	3000	3000	3000	0
497	20241011	122000	94989085	3000	3000	3000	3000	0
498	20241011	121900	94989085	3000	3000	3000	3000	0
499	20241011	121800	94989085	3000	3000	3000	3000	20
500	20241011	121700	94929085	3000	3000	3000	3000	0
501	20241011	121600	94929085	3000	3000	3000	3000	0
502	20241011	121500	94929085	3000	3000	3000	3000	7
503	20241011	121400	94908085	3000	3000	3000	3000	450
504	20241011	121300	93558085	2985	2985	2985	2985	182
505	20241011	121200	93014815	2975	2980	2980	2975	1205
506	20241011	121100	89429915	2970	2970	2970	2970	0
507	20241011	121000	89429915	2970	2970	2970	2970	0
508	20241011	120900	89429915	2970	2970	2970	2970	0
509	20241011	120800	89429915	2970	2970	2970	2970	0
510	20241011	120700	89429915	2970	2970	2970	2970	0
511	20241011	120600	89429915	2970	2970	2970	2970	0
512	20241011	120500	89429915	2970	2970	2970	2970	0
513	20241011	120400	89429915	2970	2970	2970	2970	0
514	20241011	120300	89429915	2970	2970	2970	2970	1
515	20241011	120200	89426945	2970	2970	2970	2970	0
516	20241011	120100	89426945	2970	2970	2970	2970	0
517	20241011	120000	89426945	2970	2970	2970	2970	0
518	20241011	115900	89426945	2970	2970	2970	2970	1
519	20241011	115800	89423975	2970	2970	2970	2970	500
520	20241011	115700	87938975	2970	2970	2970	2970	0
521	20241011	115600	87938975	2970	2970	2970	2970	0
522	20241011	115500	87938975	2970	2970	2970	2970	0
523	20241011	115400	87938975	2970	2970	2970	2970	31
524	20241011	115300	87846905	2970	2970	2970	2970	400
525	20241011	115200	86658905	2965	2985	2985	2965	1000
526	20241011	115100	83692715	3005	3005	3005	3005	0
527	20241011	115000	83692715	3005	2995	3005	2995	500
528	20241011	114900	82190690	2985	2985	2985	2985	0
529	20241011	114800	82190690	2985	2985	2985	2985	0
530	20241011	114700	82190690	2985	2985	2985	2985	0
531	20241011	114600	82190690	2985	2985	2985	2985	600
532	20241011	114500	80399690	3020	3020	3020	3020	0
533	20241011	114400	80399690	3020	3020	3020	3020	0
534	20241011	114300	80399690	3020	3020	3020	3020	0
535	20241011	114200	80399690	3020	3020	3020	3020	0
536	20241011	114100	80399690	3020	3020	3020	3020	0
537	20241011	114000	80399690	3020	3020	3020	3020	0
538	20241011	113900	80399690	3020	3020	3020	3020	0
539	20241011	113800	80399690	3020	3020	3020	3020	0
540	20241011	113700	80399690	3020	3020	3020	3020	0
541	20241011	113600	80399690	3020	3020	3020	3020	0
542	20241011	113500	80399690	3020	3020	3020	3020	0
543	20241011	113400	80399690	3020	3020	3020	3020	0
544	20241011	113300	80399690	3020	3020	3020	3020	0
545	20241011	113200	80399690	3020	3020	3020	3020	0
546	20241011	113100	80399690	3020	3020	3020	3020	0
547	20241011	113000	80399690	3020	3020	3020	3020	0
548	20241011	112900	80399690	3020	3020	3020	3020	0
549	20241011	112800	80399690	3020	3020	3020	3020	0
550	20241011	112700	80399690	3020	3020	3020	3020	0
551	20241011	112600	80399690	3020	3020	3020	3020	1
552	20241011	112500	80396670	2985	3010	3010	2965	5691
553	20241011	112400	63454115	3030	3030	3030	3030	0
554	20241011	112300	63454115	3030	3030	3030	3030	260
555	20241011	112200	62666315	3025	3025	3025	3025	400
556	20241011	112100	61456315	3035	3035	3035	3035	0
557	20241011	112000	61456315	3035	3035	3035	3035	0
558	20241011	111900	61456315	3035	3035	3035	3035	0
559	20241011	111800	61456315	3035	3035	3035	3035	0
560	20241011	111700	61456315	3035	3035	3035	3035	0
561	20241011	111600	61456315	3035	3035	3035	3035	0
562	20241011	111500	61456315	3035	3035	3035	3035	1
563	20241011	111400	61453280	3025	3025	3025	3025	520
564	20241011	111300	59880280	3025	3025	3025	3025	0
565	20241011	111200	59880280	3025	3025	3025	3025	0
566	20241011	111100	59880280	3025	3025	3025	3025	0
567	20241011	111000	59880280	3025	3025	3025	3025	0
568	20241011	110900	59880280	3025	3025	3025	3025	0
569	20241011	110800	59880280	3025	3025	3025	3025	0
570	20241011	110700	59880280	3025	3025	3025	3025	0
571	20241011	110600	59880280	3025	3025	3025	3025	0
572	20241011	110500	59880280	3025	3025	3025	3025	28
573	20241011	110400	59795580	3030	3030	3030	3030	50
574	20241011	110300	59644080	3035	3035	3035	3035	0
575	20241011	110200	59644080	3035	3035	3035	3035	0
576	20241011	110100	59644080	3035	3035	3035	3035	38
577	20241011	110000	59528750	3065	3065	3065	3065	0
578	20241011	105900	59528750	3065	3065	3065	3065	0
579	20241011	105800	59528750	3065	3065	3065	3065	122
580	20241011	105700	59154820	3065	3065	3070	3050	685
581	20241011	105600	57055815	3060	3060	3060	3050	401
582	20241011	105500	55830365	3050	3045	3050	3045	767
583	20241011	105400	53491765	3040	3040	3040	3040	330
584	20241011	105300	52488565	3035	3035	3035	3035	128
585	20241011	105200	52100085	3030	3030	3030	3030	200
586	20241011	105100	51494085	3030	3025	3030	3025	300
587	20241011	105000	50585345	3025	3025	3025	3025	0
588	20241011	104900	50585345	3025	3025	3025	3025	0
589	20241011	104800	50585345	3025	3025	3025	3025	126
590	20241011	104700	50204195	3015	3005	3015	3005	340
591	20241011	104600	49179495	3000	3000	3000	3000	700
592	20241011	104500	47079495	2980	2980	2980	2980	0
593	20241011	104400	47079495	2980	2980	2980	2980	0
594	20241011	104300	47079495	2980	2980	2980	2980	0
595	20241011	104200	47079495	2980	2980	2980	2980	39
596	20241011	104100	46963275	2980	2980	2980	2980	0
597	20241011	104000	46963275	2980	2980	2980	2980	0
598	20241011	103900	46963275	2980	2980	2980	2980	0
599	20241011	103800	46963275	2980	2980	2980	2980	0
600	20241011	103700	46963275	2980	2980	2980	2980	0
601	20241011	103600	46963275	2980	2980	2980	2980	1
602	20241011	103500	46960295	3000	3000	3000	3000	15
603	20241011	103400	46915295	3000	3000	3000	3000	2
604	20241011	103300	46909295	3000	3000	3000	3000	0
605	20241011	103200	46909295	3000	3000	3000	3000	0
606	20241011	103100	46909295	3000	3000	3000	3000	0
607	20241011	103000	46909295	3000	3000	3000	3000	1
608	20241011	102900	46906295	2970	2970	2970	2970	0
609	20241011	102800	46906295	2970	2980	2980	2970	200
610	20241011	102700	46312165	2990	2990	2990	2990	500
611	20241011	102600	44817165	2990	2990	2990	2990	0
612	20241011	102500	44817165	2990	2990	2990	2990	0
613	20241011	102400	44817165	2990	2990	2990	2990	0
614	20241011	102300	44817165	2990	2990	2990	2990	0
615	20241011	102200	44817165	2990	2990	2990	2990	2
616	20241011	102100	44811185	2975	2975	2975	2975	0
617	20241011	102000	44811185	2975	2975	2975	2975	1
618	20241011	101900	44808210	2975	2995	2995	2975	356
619	20241011	101800	43747990	2995	2995	2995	2995	0
620	20241011	101700	43747990	2995	2995	2995	2995	0
621	20241011	101600	43747990	2995	2995	2995	2995	0
622	20241011	101500	43747990	2995	2995	2995	2995	100
623	20241011	101400	43448490	3000	3000	3000	3000	0
624	20241011	101300	43448490	3000	3000	3000	3000	0
625	20241011	101200	43448490	3000	3000	3000	3000	0
626	20241011	101100	43448490	3000	3000	3000	3000	0
627	20241011	101000	43448490	3000	3000	3000	3000	3
628	20241011	100900	43439490	2995	2995	2995	2995	0
629	20241011	100800	43439490	2995	2995	2995	2995	22
630	20241011	100700	43373600	2995	2995	2995	2995	1
631	20241011	100600	43370605	2995	2995	2995	2995	1
632	20241011	100500	43367610	2995	2995	2995	2995	1
633	20241011	100400	43364615	2965	2965	2965	2965	0
634	20241011	100300	43364615	2965	2965	2965	2965	0
635	20241011	100200	43364615	2965	2965	2965	2965	0
636	20241011	100100	43364615	2965	2965	2965	2965	10
637	20241011	100000	43334965	2965	2965	2965	2965	0
638	20241011	095900	43334965	2965	2970	2970	2965	867
639	20241011	095800	40763160	2970	2970	2970	2970	99
640	20241011	095700	40469130	2955	2955	2955	2955	0
641	20241011	095600	40469130	2955	2955	2955	2955	2
642	20241011	095500	40463220	2940	2980	2980	2940	808
643	20241011	095400	38079285	2980	2980	2980	2980	0
644	20241011	095300	38079285	2980	2990	2990	2980	1255
645	20241011	095200	34337435	2995	3000	3020	2995	27
646	20241011	095100	34256465	2995	2995	2995	2995	300
647	20241011	095000	33357965	2990	3005	3005	2990	1200
648	20241011	094900	29757575	2990	3000	3000	2990	717
649	20241011	094800	27612665	3000	3015	3030	3000	1304
650	20241011	094700	23695210	3020	3020	3020	3020	15
651	20241011	094600	23649910	3020	3020	3020	3020	33
652	20241011	094500	23550250	3025	3025	3025	3025	0
653	20241011	094400	23550250	3025	3030	3030	3025	701
654	20241011	094300	21427240	3030	3030	3030	3030	1
655	20241011	094200	21424210	3030	3030	3030	3030	27
656	20241011	094100	21342400	3030	3030	3030	3030	2
657	20241011	094000	21336340	3030	3030	3030	3030	0
658	20241011	093900	21336340	3030	3030	3030	3030	0
659	20241011	093800	21336340	3030	3030	3030	3030	20
660	20241011	093700	21275740	3035	3035	3035	3035	0
661	20241011	093600	21275740	3035	3035	3035	3035	0
662	20241011	093500	21275740	3035	3035	3035	3035	0
663	20241011	093400	21275740	3035	3040	3040	3035	647
664	20241011	093300	19308865	3040	3040	3040	3040	689
665	20241011	093200	17214305	3035	3035	3035	3035	0
666	20241011	093100	17214305	3035	3035	3035	3035	74
667	20241011	093000	16989715	3010	3040	3040	3010	1000
668	20241011	092900	13963430	3035	3055	3055	3035	493
669	20241011	092800	12458910	3055	3055	3055	3055	15
670	20241011	092700	12413085	3065	3065	3065	3065	0
671	20241011	092600	12413085	3065	3065	3065	3065	0
672	20241011	092500	12413085	3065	3065	3080	3065	111
673	20241011	092400	12071685	3065	3060	3065	3060	6
674	20241011	092300	12053320	3055	3055	3055	3055	0
675	20241011	092200	12053320	3055	3055	3055	3055	0
676	20241011	092100	12053320	3055	3055	3055	3055	18
677	20241011	092000	11998330	3025	3030	3030	3025	90
678	20241011	091900	11725985	3080	3080	3080	3080	0
679	20241011	091800	11725985	3080	3035	3080	3035	17
680	20241011	091700	11674345	3080	3080	3080	3080	1
681	20241011	091600	11671265	3040	3040	3040	3040	17
682	20241011	091500	11619585	3085	3070	3085	3070	20
683	20241011	091400	11558010	3040	3040	3040	3040	0
684	20241011	091300	11558010	3040	3040	3040	3040	10
685	20241011	091200	11527610	3065	3065	3065	3065	1
686	20241011	091100	11524545	3030	3030	3030	3030	0
687	20241011	091000	11524545	3030	3030	3030	3030	0
688	20241011	090900	11524545	3030	3035	3065	3030	291
689	20241011	090800	10639035	3035	3035	3035	3035	0
690	20241011	090700	10639035	3035	3035	3035	3035	0
691	20241011	090600	10639035	3035	3035	3035	3035	1
692	20241011	090500	10636000	3040	3040	3040	3040	0
693	20241011	090400	10636000	3040	3040	3040	3040	112
694	20241011	090300	10295520	3040	3040	3040	3040	0
695	20241011	090200	10295520	3040	3045	3045	3040	180
696	20241011	090100	9747550	3065	3115	3115	3055	926
697	20241011	090000	6899400	3120	3120	3120	3075	2214