KissMeData/192410/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203700	461294605	2870	2870	2870	2870	2162
3	20241011	203600	461294605	2870	2870	2870	2870	0
4	20241011	203500	461294605	2870	2870	2870	2870	0
5	20241011	203400	461294605	2870	2870	2870	2870	0
6	20241011	203300	461294605	2870	2870	2870	2870	0
7	20241011	203200	461294605	2870	2870	2870	2870	0
8	20241011	203100	461294605	2870	2870	2870	2870	0
9	20241011	203000	461294605	2870	2870	2870	2870	0
10	20241011	202900	461294605	2870	2870	2870	2870	0
11	20241011	202800	461294605	2870	2870	2870	2870	0
12	20241011	202700	461294605	2870	2870	2870	2870	0
13	20241011	202600	461294605	2870	2870	2870	2870	0
14	20241011	202500	461294605	2870	2870	2870	2870	0
15	20241011	202400	461294605	2870	2870	2870	2870	0
16	20241011	202300	461294605	2870	2870	2870	2870	0
17	20241011	202200	461294605	2870	2870	2870	2870	0
18	20241011	202100	461294605	2870	2870	2870	2870	0
19	20241011	202000	461294605	2870	2870	2870	2870	0
20	20241011	201900	461294605	2870	2870	2870	2870	0
21	20241011	201800	461294605	2870	2870	2870	2870	0
22	20241011	201700	461294605	2870	2870	2870	2870	0
23	20241011	201600	461294605	2870	2870	2870	2870	0
24	20241011	201500	461294605	2870	2870	2870	2870	0
25	20241011	201400	461294605	2870	2870	2870	2870	0
26	20241011	201300	461294605	2870	2870	2870	2870	0
27	20241011	201200	461294605	2870	2870	2870	2870	0
28	20241011	201100	461294605	2870	2870	2870	2870	0
29	20241011	201000	461294605	2870	2870	2870	2870	0
30	20241011	200900	461294605	2870	2870	2870	2870	0
31	20241011	200800	461294605	2870	2870	2870	2870	0
32	20241011	200700	461294605	2870	2870	2870	2870	2162
33	20241011	200600	461294605	2870	2870	2870	2870	0
34	20241011	200500	461294605	2870	2870	2870	2870	0
35	20241011	200400	461294605	2870	2870	2870	2870	0
36	20241011	200300	461294605	2870	2870	2870	2870	0
37	20241011	200200	461294605	2870	2870	2870	2870	0
38	20241011	200100	461294605	2870	2870	2870	2870	0
39	20241011	200000	461294605	2870	2870	2870	2870	0
40	20241011	195900	461294605	2870	2870	2870	2870	0
41	20241011	195800	461294605	2870	2870	2870	2870	0
42	20241011	195700	461294605	2870	2870	2870	2870	0
43	20241011	195600	461294605	2870	2870	2870	2870	0
44	20241011	195500	461294605	2870	2870	2870	2870	0
45	20241011	195400	461294605	2870	2870	2870	2870	0
46	20241011	195300	461294605	2870	2870	2870	2870	0
47	20241011	195200	461294605	2870	2870	2870	2870	0
48	20241011	195100	461294605	2870	2870	2870	2870	0
49	20241011	195000	461294605	2870	2870	2870	2870	0
50	20241011	194900	461294605	2870	2870	2870	2870	0
51	20241011	194800	461294605	2870	2870	2870	2870	0
52	20241011	194700	461294605	2870	2870	2870	2870	0
53	20241011	194600	461294605	2870	2870	2870	2870	0
54	20241011	194500	461294605	2870	2870	2870	2870	0
55	20241011	194400	461294605	2870	2870	2870	2870	0
56	20241011	194300	461294605	2870	2870	2870	2870	0
57	20241011	194200	461294605	2870	2870	2870	2870	0
58	20241011	194100	461294605	2870	2870	2870	2870	0
59	20241011	194000	461294605	2870	2870	2870	2870	0
60	20241011	193900	461294605	2870	2870	2870	2870	0
61	20241011	193800	461294605	2870	2870	2870	2870	0
62	20241011	193700	461294605	2870	2870	2870	2870	2162
63	20241011	193600	461294605	2870	2870	2870	2870	0
64	20241011	193500	461294605	2870	2870	2870	2870	0
65	20241011	193400	461294605	2870	2870	2870	2870	0
66	20241011	193300	461294605	2870	2870	2870	2870	0
67	20241011	193200	461294605	2870	2870	2870	2870	0
68	20241011	193100	461294605	2870	2870	2870	2870	0
69	20241011	193000	461294605	2870	2870	2870	2870	0
70	20241011	192900	461294605	2870	2870	2870	2870	0
71	20241011	192800	461294605	2870	2870	2870	2870	0
72	20241011	192700	461294605	2870	2870	2870	2870	0
73	20241011	192600	461294605	2870	2870	2870	2870	0
74	20241011	192500	461294605	2870	2870	2870	2870	0
75	20241011	192400	461294605	2870	2870	2870	2870	0
76	20241011	192300	461294605	2870	2870	2870	2870	0
77	20241011	192200	461294605	2870	2870	2870	2870	0
78	20241011	192100	461294605	2870	2870	2870	2870	0
79	20241011	192000	461294605	2870	2870	2870	2870	0
80	20241011	191900	461294605	2870	2870	2870	2870	0
81	20241011	191800	461294605	2870	2870	2870	2870	0
82	20241011	191700	461294605	2870	2870	2870	2870	0
83	20241011	191600	461294605	2870	2870	2870	2870	0
84	20241011	191500	461294605	2870	2870	2870	2870	0
85	20241011	191400	461294605	2870	2870	2870	2870	0
86	20241011	191300	461294605	2870	2870	2870	2870	0
87	20241011	191200	461294605	2870	2870	2870	2870	0
88	20241011	191100	461294605	2870	2870	2870	2870	0
89	20241011	191000	461294605	2870	2870	2870	2870	0
90	20241011	190900	461294605	2870	2870	2870	2870	0
91	20241011	190800	461294605	2870	2870	2870	2870	0
92	20241011	190700	461294605	2870	2870	2870	2870	2162
93	20241011	190600	461294605	2870	2870	2870	2870	0
94	20241011	190500	461294605	2870	2870	2870	2870	0
95	20241011	190400	461294605	2870	2870	2870	2870	0
96	20241011	190300	461294605	2870	2870	2870	2870	0
97	20241011	190200	461294605	2870	2870	2870	2870	0
98	20241011	190100	461294605	2870	2870	2870	2870	0
99	20241011	190000	461294605	2870	2870	2870	2870	0
100	20241011	185900	461294605	2870	2870	2870	2870	0
101	20241011	185800	461294605	2870	2870	2870	2870	0
102	20241011	185700	461294605	2870	2870	2870	2870	0
103	20241011	185600	461294605	2870	2870	2870	2870	0
104	20241011	185500	461294605	2870	2870	2870	2870	0
105	20241011	185400	461294605	2870	2870	2870	2870	0
106	20241011	185300	461294605	2870	2870	2870	2870	0
107	20241011	185200	461294605	2870	2870	2870	2870	0
108	20241011	185100	461294605	2870	2870	2870	2870	0
109	20241011	185000	461294605	2870	2870	2870	2870	0
110	20241011	184900	461294605	2870	2870	2870	2870	0
111	20241011	184800	461294605	2870	2870	2870	2870	0
112	20241011	184700	461294605	2870	2870	2870	2870	0
113	20241011	184600	461294605	2870	2870	2870	2870	0
114	20241011	184500	461294605	2870	2870	2870	2870	0
115	20241011	184400	461294605	2870	2870	2870	2870	0
116	20241011	184300	461294605	2870	2870	2870	2870	0
117	20241011	184200	461294605	2870	2870	2870	2870	0
118	20241011	184100	461294605	2870	2870	2870	2870	0
119	20241011	184000	461294605	2870	2870	2870	2870	0
120	20241011	183900	461294605	2870	2870	2870	2870	0
121	20241011	183800	461294605	2870	2870	2870	2870	0
122	20241011	183700	461294605	2870	2870	2870	2870	2162
123	20241011	183600	461294605	2870	2870	2870	2870	0
124	20241011	183500	461294605	2870	2870	2870	2870	0
125	20241011	183400	461294605	2870	2870	2870	2870	0
126	20241011	183300	461294605	2870	2870	2870	2870	0
127	20241011	183200	461294605	2870	2870	2870	2870	0
128	20241011	183100	461294605	2870	2870	2870	2870	0
129	20241011	183000	461294605	2870	2870	2870	2870	0
130	20241011	182900	461294605	2870	2870	2870	2870	0
131	20241011	182800	461294605	2870	2870	2870	2870	0
132	20241011	182700	461294605	2870	2870	2870	2870	0
133	20241011	182600	461294605	2870	2870	2870	2870	0
134	20241011	182500	461294605	2870	2870	2870	2870	0
135	20241011	182400	461294605	2870	2870	2870	2870	0
136	20241011	182300	461294605	2870	2870	2870	2870	0
137	20241011	182200	461294605	2870	2870	2870	2870	0
138	20241011	182100	461294605	2870	2870	2870	2870	0
139	20241011	182000	461294605	2870	2870	2870	2870	0
140	20241011	181900	461294605	2870	2870	2870	2870	0
141	20241011	181800	461294605	2870	2870	2870	2870	0
142	20241011	181700	461294605	2870	2870	2870	2870	0
143	20241011	181600	461294605	2870	2870	2870	2870	0
144	20241011	181500	461294605	2870	2870	2870	2870	0
145	20241011	181400	461294605	2870	2870	2870	2870	0
146	20241011	181300	461294605	2870	2870	2870	2870	0
147	20241011	181200	461294605	2870	2870	2870	2870	0
148	20241011	181100	461294605	2870	2870	2870	2870	0
149	20241011	181000	461294605	2870	2870	2870	2870	0
150	20241011	180900	461294605	2870	2870	2870	2870	0
151	20241011	180800	461294605	2870	2870	2870	2870	0
152	20241011	180700	461294605	2870	2870	2870	2870	2162
153	20241011	180600	461294605	2870	2870	2870	2870	0
154	20241011	180500	461294605	2870	2870	2870	2870	0
155	20241011	180400	461294605	2870	2870	2870	2870	0
156	20241011	180300	461294605	2870	2870	2870	2870	0
157	20241011	180200	461294605	2870	2870	2870	2870	0
158	20241011	180100	461294605	2870	2870	2870	2870	0
159	20241011	180000	461294605	2870	2870	2870	2870	0
160	20241011	175900	461294605	2870	2870	2870	2870	0
161	20241011	175800	461294605	2870	2870	2870	2870	0
162	20241011	175700	461294605	2870	2870	2870	2870	0
163	20241011	175600	461294605	2870	2870	2870	2870	0
164	20241011	175500	461294605	2870	2870	2870	2870	0
165	20241011	175400	461294605	2870	2870	2870	2870	0
166	20241011	175300	461294605	2870	2870	2870	2870	0
167	20241011	175200	461294605	2870	2870	2870	2870	0
168	20241011	175100	461294605	2870	2870	2870	2870	0
169	20241011	175000	461294605	2870	2870	2870	2870	0
170	20241011	174900	461294605	2870	2870	2870	2870	0
171	20241011	174800	461294605	2870	2870	2870	2870	0
172	20241011	174700	461294605	2870	2870	2870	2870	0
173	20241011	174600	461294605	2870	2870	2870	2870	0
174	20241011	174500	461294605	2870	2870	2870	2870	0
175	20241011	174400	461294605	2870	2870	2870	2870	0
176	20241011	174300	461294605	2870	2870	2870	2870	0
177	20241011	174200	461294605	2870	2870	2870	2870	0
178	20241011	174100	461294605	2870	2870	2870	2870	0
179	20241011	174000	461294605	2870	2870	2870	2870	0
180	20241011	173900	461294605	2870	2870	2870	2870	0
181	20241011	173800	461294605	2870	2870	2870	2870	0
182	20241011	173700	461294605	2870	2870	2870	2870	2162
183	20241011	173600	461294605	2870	2870	2870	2870	0
184	20241011	173500	461294605	2870	2870	2870	2870	0
185	20241011	173400	461294605	2870	2870	2870	2870	0
186	20241011	173300	461294605	2870	2870	2870	2870	0
187	20241011	173200	461294605	2870	2870	2870	2870	0
188	20241011	173100	461294605	2870	2870	2870	2870	0
189	20241011	173000	461294605	2870	2870	2870	2870	0
190	20241011	172900	461294605	2870	2870	2870	2870	0
191	20241011	172800	461294605	2870	2870	2870	2870	0
192	20241011	172700	461294605	2870	2870	2870	2870	0
193	20241011	172600	461294605	2870	2870	2870	2870	0
194	20241011	172500	461294605	2870	2870	2870	2870	0
195	20241011	172400	461294605	2870	2870	2870	2870	0
196	20241011	172300	461294605	2870	2870	2870	2870	0
197	20241011	172200	461294605	2870	2870	2870	2870	0
198	20241011	172100	461294605	2870	2870	2870	2870	0
199	20241011	172000	461294605	2870	2870	2870	2870	0
200	20241011	171900	461294605	2870	2870	2870	2870	0
201	20241011	171800	461294605	2870	2870	2870	2870	0
202	20241011	171700	461294605	2870	2870	2870	2870	0
203	20241011	171600	461294605	2870	2870	2870	2870	0
204	20241011	171500	461294605	2870	2870	2870	2870	0
205	20241011	171400	461294605	2870	2870	2870	2870	0
206	20241011	171300	461294605	2870	2870	2870	2870	0
207	20241011	171200	461294605	2870	2870	2870	2870	0
208	20241011	171100	461294605	2870	2870	2870	2870	0
209	20241011	171000	461294605	2870	2870	2870	2870	0
210	20241011	170900	461294605	2870	2870	2870	2870	0
211	20241011	170800	461294605	2870	2870	2870	2870	0
212	20241011	170700	461294605	2870	2870	2870	2870	2162
213	20241011	170600	461294605	2870	2870	2870	2870	0
214	20241011	170500	461294605	2870	2870	2870	2870	0
215	20241011	170400	461294605	2870	2870	2870	2870	0
216	20241011	170300	461294605	2870	2870	2870	2870	0
217	20241011	170200	461294605	2870	2870	2870	2870	0
218	20241011	170100	461294605	2870	2870	2870	2870	0
219	20241011	170000	461294605	2870	2870	2870	2870	0
220	20241011	165900	461294605	2870	2870	2870	2870	0
221	20241011	165800	461294605	2870	2870	2870	2870	0
222	20241011	165700	461294605	2870	2870	2870	2870	0
223	20241011	165600	461294605	2870	2870	2870	2870	0
224	20241011	165500	461294605	2870	2870	2870	2870	0
225	20241011	165400	461294605	2870	2870	2870	2870	0
226	20241011	165300	461294605	2870	2870	2870	2870	0
227	20241011	165200	461294605	2870	2870	2870	2870	0
228	20241011	165100	461294605	2870	2870	2870	2870	0
229	20241011	165000	461294605	2870	2870	2870	2870	0
230	20241011	164900	461294605	2870	2870	2870	2870	0
231	20241011	164800	461294605	2870	2870	2870	2870	0
232	20241011	164700	461294605	2870	2870	2870	2870	0
233	20241011	164600	461294605	2870	2870	2870	2870	0
234	20241011	164500	461294605	2870	2870	2870	2870	0
235	20241011	164400	461294605	2870	2870	2870	2870	0
236	20241011	164300	461294605	2870	2870	2870	2870	0
237	20241011	164200	461294605	2870	2870	2870	2870	0
238	20241011	164100	461294605	2870	2870	2870	2870	0
239	20241011	164000	461294605	2870	2870	2870	2870	0
240	20241011	163900	461294605	2870	2870	2870	2870	0
241	20241011	163800	461294605	2870	2870	2870	2870	0
242	20241011	163700	461294605	2870	2870	2870	2870	2162
243	20241011	163600	461294605	2870	2870	2870	2870	0
244	20241011	163500	461294605	2870	2870	2870	2870	0
245	20241011	163400	461294605	2870	2870	2870	2870	0
246	20241011	163300	461294605	2870	2870	2870	2870	0
247	20241011	163200	461294605	2870	2870	2870	2870	0
248	20241011	163100	461294605	2870	2870	2870	2870	0
249	20241011	163000	461294605	2870	2870	2870	2870	0
250	20241011	162900	461294605	2870	2870	2870	2870	0
251	20241011	162800	461294605	2870	2870	2870	2870	0
252	20241011	162700	461294605	2870	2870	2870	2870	0
253	20241011	162600	461294605	2870	2870	2870	2870	0
254	20241011	162500	461294605	2870	2870	2870	2870	0
255	20241011	162400	461294605	2870	2870	2870	2870	0
256	20241011	162300	461294605	2870	2870	2870	2870	0
257	20241011	162200	461294605	2870	2870	2870	2870	0
258	20241011	162100	461294605	2870	2870	2870	2870	0
259	20241011	162000	461294605	2870	2870	2870	2870	0
260	20241011	161900	461294605	2870	2870	2870	2870	0
261	20241011	161800	461294605	2870	2870	2870	2870	0
262	20241011	161700	461294605	2870	2870	2870	2870	0
263	20241011	161600	461294605	2870	2870	2870	2870	0
264	20241011	161500	461294605	2870	2870	2870	2870	0
265	20241011	161400	461294605	2870	2870	2870	2870	0
266	20241011	161300	461294605	2870	2870	2870	2870	0
267	20241011	161200	461294605	2870	2870	2870	2870	0
268	20241011	161100	461294605	2870	2870	2870	2870	0
269	20241011	161000	461294605	2870	2870	2870	2870	0
270	20241011	160900	461294605	2870	2870	2870	2870	0
271	20241011	160800	461294605	2870	2870	2870	2870	0
272	20241011	160700	461294605	2870	2870	2870	2870	2162
273	20241011	160600	461294605	2870	2870	2870	2870	0
274	20241011	160500	461294605	2870	2870	2870	2870	0
275	20241011	160400	461294605	2870	2870	2870	2870	0
276	20241011	160300	461294605	2870	2870	2870	2870	0
277	20241011	160200	461294605	2870	2870	2870	2870	0
278	20241011	160100	461294605	2870	2870	2870	2870	0
279	20241011	160000	461294605	2870	2870	2870	2870	0
280	20241011	155900	461294605	2870	2870	2870	2870	0
281	20241011	155800	461294605	2870	2870	2870	2870	0
282	20241011	155700	461294605	2870	2870	2870	2870	0
283	20241011	155600	461294605	2870	2870	2870	2870	0
284	20241011	155500	461294605	2870	2870	2870	2870	0
285	20241011	155400	461294605	2870	2870	2870	2870	0
286	20241011	155300	461294605	2870	2870	2870	2870	0
287	20241011	155200	461294605	2870	2870	2870	2870	0
288	20241011	155100	461294605	2870	2870	2870	2870	0
289	20241011	155000	461294605	2870	2870	2870	2870	0
290	20241011	154900	461294605	2870	2870	2870	2870	0
291	20241011	154800	461294605	2870	2870	2870	2870	0
292	20241011	154700	461294605	2870	2870	2870	2870	0
293	20241011	154600	461294605	2870	2870	2870	2870	0
294	20241011	154500	461294605	2870	2870	2870	2870	0
295	20241011	154400	461294605	2870	2870	2870	2870	0
296	20241011	154300	461294605	2870	2870	2870	2870	0
297	20241011	154200	461294605	2870	2870	2870	2870	0
298	20241011	154100	461294605	2870	2870	2870	2870	0
299	20241011	154000	461294605	2870	2870	2870	2870	0
300	20241011	153900	461294605	2870	2870	2870	2870	0
301	20241011	153800	461294605	2870	2870	2870	2870	0
302	20241011	153700	461294605	2870	2870	2870	2870	2162
303	20241011	153600	461294605	2870	2870	2870	2870	0
304	20241011	153500	461294605	2870	2870	2870	2870	0
305	20241011	153400	461294605	2870	2870	2870	2870	0
306	20241011	153300	461294605	2870	2870	2870	2870	0
307	20241011	153200	461294605	2870	2870	2870	2870	0
308	20241011	153100	461294605	2870	2870	2870	2870	0
309	20241011	153000	461294605	2870	2870	2870	2870	2162
310	20241011	152900	455089665	2870	2870	2870	2870	0
311	20241011	152800	455089665	2870	2870	2870	2870	0
312	20241011	152700	455089665	2870	2870	2870	2870	0
313	20241011	152600	455089665	2870	2870	2870	2870	0
314	20241011	152500	455089665	2870	2870	2870	2870	0
315	20241011	152400	455089665	2870	2870	2870	2870	0
316	20241011	152300	455089665	2870	2870	2870	2870	0
317	20241011	152200	455089665	2870	2870	2870	2870	0
318	20241011	152100	455089665	2870	2870	2870	2870	0
319	20241011	152000	455089665	2870	2870	2870	2870	0
320	20241011	151900	455089665	2870	2860	2870	2855	606
321	20241011	151800	453358450	2855	2855	2855	2855	254
322	20241011	151700	452633280	2855	2855	2855	2855	6
323	20241011	151600	452616150	2830	2830	2830	2830	700
324	20241011	151500	450635150	2865	2865	2865	2865	0
325	20241011	151400	450635150	2865	2865	2865	2865	0
326	20241011	151300	450635150	2865	2865	2865	2865	0
327	20241011	151200	450635150	2865	2835	2865	2830	3519
328	20241011	151100	440676045	2870	2870	2870	2870	0
329	20241011	151000	440676045	2870	2870	2870	2870	0
330	20241011	150900	440676045	2870	2845	2870	2845	151
331	20241011	150800	440246425	2845	2845	2845	2845	0
332	20241011	150700	440246425	2845	2845	2845	2845	0
333	20241011	150600	440246425	2845	2845	2845	2845	356
334	20241011	150500	439233605	2845	2845	2845	2845	0
335	20241011	150400	439233605	2845	2845	2845	2845	1100
336	20241011	150300	436104105	2845	2845	2845	2845	0
337	20241011	150200	436104105	2845	2835	2845	2835	427
338	20241011	150100	434893545	2820	2820	2820	2820	0
339	20241011	150000	434893545	2820	2820	2820	2820	90
340	20241011	145900	434639745	2820	2820	2820	2820	0
341	20241011	145800	434639745	2820	2820	2820	2820	876
342	20241011	145700	432169425	2820	2820	2820	2820	4
343	20241011	145600	432158145	2820	2820	2820	2820	0
344	20241011	145500	432158145	2820	2820	2820	2820	0
345	20241011	145400	432158145	2820	2820	2820	2820	0
346	20241011	145300	432158145	2820	2820	2820	2820	28
347	20241011	145200	432079185	2820	2820	2820	2820	0
348	20241011	145100	432079185	2820	2820	2820	2820	0
349	20241011	145000	432079185	2820	2820	2820	2820	1
350	20241011	144900	432076365	2820	2820	2820	2820	0
351	20241011	144800	432076365	2820	2820	2820	2820	0
352	20241011	144700	432076365	2820	2820	2820	2820	1
353	20241011	144600	432073545	2820	2820	2820	2820	0
354	20241011	144500	432073545	2820	2820	2820	2820	0
355	20241011	144400	432073545	2820	2820	2820	2820	0
356	20241011	144300	432073545	2820	2820	2820	2820	494
357	20241011	144200	430680465	2815	2830	2830	2815	261
358	20241011	144100	429943815	2830	2830	2830	2830	0
359	20241011	144000	429943815	2830	2830	2830	2830	0
360	20241011	143900	429943815	2830	2830	2830	2830	5
361	20241011	143800	429929665	2835	2835	2835	2835	20
362	20241011	143700	429872965	2835	2835	2835	2835	0
363	20241011	143600	429872965	2835	2835	2835	2835	0
364	20241011	143500	429872965	2835	2835	2835	2835	0
365	20241011	143400	429872965	2835	2835	2835	2835	0
366	20241011	143300	429872965	2835	2835	2835	2835	0
367	20241011	143200	429872965	2835	2835	2835	2835	0
368	20241011	143100	429872965	2835	2835	2835	2835	10
369	20241011	143000	429844615	2835	2835	2835	2835	55
370	20241011	142900	429688690	2835	2835	2835	2835	40
371	20241011	142800	429575290	2820	2820	2820	2820	0
372	20241011	142700	429575290	2820	2820	2820	2820	0
373	20241011	142600	429575290	2820	2820	2820	2820	13
374	20241011	142500	429538630	2820	2820	2820	2820	0
375	20241011	142400	429538630	2820	2830	2830	2820	505
376	20241011	142300	428114410	2830	2830	2830	2830	200
377	20241011	142200	427548410	2830	2830	2830	2830	1082
378	20241011	142100	424486350	2830	2830	2830	2830	301
379	20241011	142000	423634520	2840	2845	2845	2840	1150
380	20241011	141900	420368455	2845	2845	2845	2845	93
381	20241011	141800	420103870	2845	2840	2845	2840	2817
382	20241011	141700	412093445	2840	2840	2840	2840	0
383	20241011	141600	412093445	2840	2840	2840	2840	0
384	20241011	141500	412093445	2840	2840	2840	2840	1
385	20241011	141400	412090605	2840	2840	2840	2840	0
386	20241011	141300	412090605	2840	2840	2840	2840	0
387	20241011	141200	412090605	2840	2830	2840	2830	320
388	20241011	141100	411184995	2825	2825	2825	2825	5
389	20241011	141000	411170870	2830	2830	2830	2830	0
390	20241011	140900	411170870	2830	2830	2830	2830	1
391	20241011	140800	411168040	2830	2830	2830	2830	0
392	20241011	140700	411168040	2830	2830	2830	2830	0
393	20241011	140600	411168040	2830	2820	2830	2815	918
394	20241011	140500	408582545	2820	2825	2825	2820	302
395	20241011	140400	407730185	2825	2845	2845	2825	1835
396	20241011	140300	402514485	2845	2860	2860	2845	7023
397	20241011	140200	382532125	2865	2865	2865	2865	5
398	20241011	140100	382517800	2850	2850	2850	2850	303
399	20241011	140000	381654250	2865	2865	2865	2865	3662
400	20241011	135900	371162620	2850	2850	2850	2850	1230
401	20241011	135800	367657120	2850	2850	2850	2850	1426
402	20241011	135700	363593020	2850	2850	2850	2850	3
403	20241011	135600	363584470	2850	2855	2855	2850	293
404	20241011	135500	362747965	2855	2855	2855	2855	2
405	20241011	135400	362742255	2855	2855	2855	2855	0
406	20241011	135300	362742255	2855	2855	2855	2855	0
407	20241011	135200	362742255	2855	2855	2855	2855	10
408	20241011	135100	362713705	2860	2860	2860	2860	1
409	20241011	135000	362710845	2855	2855	2855	2855	0
410	20241011	134900	362710845	2855	2855	2855	2855	10
411	20241011	134800	362682295	2855	2855	2855	2855	3
412	20241011	134700	362673730	2855	2855	2855	2855	0
413	20241011	134600	362673730	2855	2855	2855	2855	60
414	20241011	134500	362502430	2855	2855	2855	2855	100
415	20241011	134400	362216930	2855	2855	2855	2855	0
416	20241011	134300	362216930	2855	2855	2855	2855	5
417	20241011	134200	362202655	2855	2855	2855	2855	0
418	20241011	134100	362202655	2855	2860	2860	2855	44
419	20241011	134000	362076950	2865	2865	2865	2865	0
420	20241011	133900	362076950	2865	2865	2865	2865	0
421	20241011	133800	362076950	2865	2865	2865	2865	0
422	20241011	133700	362076950	2865	2865	2865	2865	0
423	20241011	133600	362076950	2865	2865	2865	2865	0
424	20241011	133500	362076950	2865	2865	2865	2865	0
425	20241011	133400	362076950	2865	2860	2865	2860	355
426	20241011	133300	361061645	2860	2860	2860	2860	0
427	20241011	133200	361061645	2860	2860	2860	2860	14
428	20241011	133100	361021605	2860	2860	2860	2860	1
429	20241011	133000	361018745	2855	2855	2855	2855	221
430	20241011	132900	360387790	2855	2855	2855	2855	0
431	20241011	132800	360387790	2855	2860	2860	2855	201
432	20241011	132700	359813810	2855	2855	2855	2855	0
433	20241011	132600	359813810	2855	2855	2855	2845	911
434	20241011	132500	357217340	2855	2860	2860	2855	309
435	20241011	132400	356334645	2870	2870	2870	2870	0
436	20241011	132300	356334645	2870	2875	2875	2870	942
437	20241011	132200	353628895	2880	2880	2880	2880	0
438	20241011	132100	353628895	2880	2880	2880	2880	0
439	20241011	132000	353628895	2880	2880	2880	2880	0
440	20241011	131900	353628895	2880	2880	2880	2875	345
441	20241011	131800	352636795	2880	2885	2885	2880	446
442	20241011	131700	351351815	2885	2885	2885	2885	58
443	20241011	131600	351184485	2885	2885	2885	2885	0
444	20241011	131500	351184485	2885	2885	2885	2885	230
445	20241011	131400	350520935	2885	2885	2885	2885	0
446	20241011	131300	350520935	2885	2885	2885	2885	0
447	20241011	131200	350520935	2885	2885	2885	2885	0
448	20241011	131100	350520935	2885	2885	2885	2885	30
449	20241011	131000	350434385	2885	2885	2885	2885	0
450	20241011	130900	350434385	2885	2885	2885	2885	584
451	20241011	130800	348749545	2885	2885	2885	2885	143
452	20241011	130700	348336990	2885	2885	2885	2885	0
453	20241011	130600	348336990	2885	2885	2885	2885	33
454	20241011	130500	348241785	2880	2880	2880	2880	0
455	20241011	130400	348241785	2880	2880	2880	2880	132
456	20241011	130300	347861625	2880	2880	2880	2880	0
457	20241011	130200	347861625	2880	2880	2880	2880	641
458	20241011	130100	346015545	2880	2880	2880	2880	2
459	20241011	130000	346009785	2885	2885	2885	2885	1123
460	20241011	125900	342769930	2885	2885	2885	2885	0
461	20241011	125800	342769930	2885	2885	2885	2880	113
462	20241011	125700	342444445	2880	2880	2880	2880	0
463	20241011	125600	342444445	2880	2880	2880	2880	435
464	20241011	125500	341191645	2880	2880	2880	2880	34
465	20241011	125400	341093725	2880	2880	2880	2880	386
466	20241011	125300	339982045	2870	2870	2870	2870	565
467	20241011	125200	338360495	2870	2895	2895	2870	2924
468	20241011	125100	329919935	2895	2895	2895	2895	1
469	20241011	125000	329917040	2895	2895	2895	2895	0
470	20241011	124900	329917040	2895	2900	2900	2895	203
471	20241011	124800	329329340	2905	2905	2905	2905	1
472	20241011	124700	329326435	2910	2920	2920	2910	2
473	20241011	124600	329320605	2915	2930	2930	2915	258
474	20241011	124500	328564685	2930	2930	2935	2920	3414
475	20241011	124400	318566310	2930	2930	2930	2915	695
476	20241011	124300	316530580	2930	2930	2930	2925	302
477	20241011	124200	315645730	2930	2910	2930	2910	4675
478	20241011	124100	301985635	2910	2910	2910	2910	1000
479	20241011	124000	299075635	2910	2910	2910	2910	165
480	20241011	123900	298595485	2910	2905	2910	2905	614
481	20241011	123800	296811800	2905	2900	2905	2900	1398
482	20241011	123700	292751040	2900	2895	2900	2895	387
483	20241011	123600	291628765	2890	2900	2900	2890	2198
484	20241011	123500	285254575	2900	2900	2900	2900	30
485	20241011	123400	285167575	2900	2900	2900	2900	48
486	20241011	123300	285028375	2890	2890	2890	2890	166
487	20241011	123200	284548635	2890	2900	2900	2890	1006
488	20241011	123100	281641235	2905	2905	2905	2905	0
489	20241011	123000	281641235	2905	2905	2905	2905	100
490	20241011	122900	281350735	2905	2895	2905	2895	4490
491	20241011	122800	268338100	2895	2875	2895	2875	647
492	20241011	122700	266467900	2875	2875	2875	2875	0
493	20241011	122600	266467900	2875	2875	2875	2875	89
494	20241011	122500	266212025	2870	2870	2870	2870	15
495	20241011	122400	266168975	2890	2890	2890	2890	0
496	20241011	122300	266168975	2890	2890	2890	2890	500
497	20241011	122200	264723975	2895	2890	2895	2890	838
498	20241011	122100	262300920	2890	2870	2890	2870	1175
499	20241011	122000	258913700	2870	2870	2870	2870	36
500	20241011	121900	258810380	2870	2870	2870	2870	5
501	20241011	121800	258796030	2870	2870	2870	2870	0
502	20241011	121700	258796030	2870	2865	2870	2865	45
503	20241011	121600	258667100	2875	2875	2875	2875	0
504	20241011	121500	258667100	2875	2875	2875	2875	1
505	20241011	121400	258664225	2880	2880	2880	2880	0
506	20241011	121300	258664225	2880	2880	2880	2880	0
507	20241011	121200	258664225	2880	2880	2880	2880	215
508	20241011	121100	258045025	2860	2875	2880	2860	500
509	20241011	121000	256607370	2865	2850	2865	2850	223
510	20241011	120900	255971700	2865	2865	2865	2865	0
511	20241011	120800	255971700	2865	2865	2865	2865	93
512	20241011	120700	255705255	2855	2855	2855	2855	8
513	20241011	120600	255682415	2855	2855	2855	2855	0
514	20241011	120500	255682415	2855	2855	2855	2855	0
515	20241011	120400	255682415	2855	2860	2860	2855	2968
516	20241011	120300	247208590	2860	2860	2860	2860	241
517	20241011	120200	246519330	2875	2875	2875	2875	0
518	20241011	120100	246519330	2875	2875	2875	2875	1
519	20241011	120000	246516455	2865	2865	2865	2865	1
520	20241011	115900	246513590	2865	2865	2865	2865	500
521	20241011	115800	245081090	2865	2865	2865	2865	895
522	20241011	115700	242516915	2880	2880	2880	2880	0
523	20241011	115600	242516915	2880	2880	2880	2880	0
524	20241011	115500	242516915	2880	2880	2880	2880	0
525	20241011	115400	242516915	2880	2880	2880	2880	0
526	20241011	115300	242516915	2880	2880	2880	2880	0
527	20241011	115200	242516915	2880	2880	2880	2880	0
528	20241011	115100	242516915	2880	2875	2880	2875	32
529	20241011	115000	242424760	2880	2880	2880	2880	1
530	20241011	114900	242421880	2875	2870	2875	2870	1001
531	20241011	114800	239545815	2855	2855	2855	2855	56
532	20241011	114700	239385935	2870	2870	2870	2870	0
533	20241011	114600	239385935	2870	2870	2870	2870	1
534	20241011	114500	239383065	2870	2870	2870	2870	0
535	20241011	114400	239383065	2870	2870	2870	2870	1
536	20241011	114300	239380195	2850	2865	2865	2850	1429
537	20241011	114200	235307530	2870	2870	2870	2870	0
538	20241011	114100	235307530	2870	2870	2870	2870	0
539	20241011	114000	235307530	2870	2870	2870	2870	0
540	20241011	113900	235307530	2870	2870	2870	2870	0
541	20241011	113800	235307530	2870	2870	2870	2870	93
542	20241011	113700	235040620	2890	2890	2890	2890	0
543	20241011	113600	235040620	2890	2890	2890	2890	1428
544	20241011	113500	230913700	2890	2855	2890	2855	667
545	20241011	113400	228996790	2855	2845	2860	2845	2067
546	20241011	113300	223107845	2840	2840	2840	2840	54
547	20241011	113200	222954485	2845	2845	2845	2845	0
548	20241011	113100	222954485	2845	2845	2845	2845	0
549	20241011	113000	222954485	2845	2845	2845	2845	0
550	20241011	112900	222954485	2845	2815	2845	2815	119
551	20241011	112800	222618130	2845	2845	2845	2845	1
552	20241011	112700	222615285	2840	2840	2840	2840	1522
553	20241011	112600	218292805	2810	2840	2840	2810	227
554	20241011	112500	217653495	2845	2845	2845	2845	0
555	20241011	112400	217653495	2845	2845	2845	2845	0
556	20241011	112300	217653495	2845	2845	2845	2845	0
557	20241011	112200	217653495	2845	2845	2845	2845	0
558	20241011	112100	217653495	2845	2845	2845	2845	1
559	20241011	112000	217650650	2840	2840	2840	2840	311
560	20241011	111900	216767410	2840	2830	2840	2830	2
561	20241011	111800	216761740	2830	2840	2840	2830	34
562	20241011	111700	216665370	2840	2840	2840	2840	1
563	20241011	111600	216662530	2815	2820	2820	2815	447
564	20241011	111500	215403695	2845	2850	2850	2845	288
565	20241011	111400	214584270	2850	2820	2850	2820	370
566	20241011	111300	213531665	2820	2820	2820	2820	0
567	20241011	111200	213531665	2820	2825	2825	2810	2142
568	20241011	111100	207498715	2825	2825	2825	2825	0
569	20241011	111000	207498715	2825	2825	2825	2825	0
570	20241011	110900	207498715	2825	2825	2825	2825	0
571	20241011	110800	207498715	2825	2825	2825	2825	500
572	20241011	110700	206086215	2825	2825	2825	2825	50
573	20241011	110600	205944965	2825	2835	2835	2825	1000
574	20241011	110500	203114695	2835	2835	2835	2835	591
575	20241011	110400	201439210	2840	2845	2845	2825	1141
576	20241011	110300	198205595	2865	2865	2865	2865	0
577	20241011	110200	198205595	2865	2865	2865	2865	1
578	20241011	110100	198202730	2870	2870	2870	2870	0
579	20241011	110000	198202730	2870	2870	2870	2870	1
580	20241011	105900	198199860	2845	2845	2850	2845	379
581	20241011	105800	197121365	2845	2860	2860	2845	1071
582	20241011	105700	194065785	2860	2870	2870	2860	474
583	20241011	105600	192708320	2870	2870	2870	2870	537
584	20241011	105500	191167130	2885	2875	2885	2870	1002
585	20241011	105400	188288910	2875	2875	2875	2875	68
586	20241011	105300	188093410	2870	2870	2870	2870	0
587	20241011	105200	188093410	2870	2875	2875	2870	201
588	20241011	105100	187516080	2895	2890	2895	2890	649
589	20241011	105000	185637595	2895	2895	2895	2895	0
590	20241011	104900	185637595	2895	2880	2895	2880	274
591	20241011	104800	184847365	2880	2895	2895	2880	1324
592	20241011	104700	181033225	2895	2895	2895	2890	58
593	20241011	104600	180865340	2895	2890	2895	2890	3
594	20241011	104500	180856660	2870	2870	2870	2870	346
595	20241011	104400	179863640	2870	2880	2880	2870	207
596	20241011	104300	179268130	2885	2870	2885	2870	271
597	20241011	104200	178488640	2870	2875	2875	2870	770
598	20241011	104100	176276175	2875	2875	2875	2875	38
599	20241011	104000	176166925	2890	2890	2890	2890	0
600	20241011	103900	176166925	2890	2895	2895	2890	77
601	20241011	103800	175944390	2895	2895	2895	2895	1
602	20241011	103700	175941495	2900	2900	2900	2900	0
603	20241011	103600	175941495	2900	2900	2900	2900	1
604	20241011	103500	175938595	2890	2890	2890	2890	0
605	20241011	103400	175938595	2890	2890	2890	2885	240
606	20241011	103300	175245160	2890	2880	2890	2880	575
607	20241011	103200	173587005	2890	2885	2890	2880	725
608	20241011	103100	171495385	2885	2885	2885	2885	1
609	20241011	103000	171492500	2900	2885	2905	2885	55
610	20241011	102900	171333025	2880	2875	2905	2875	592
611	20241011	102800	169619265	2870	2895	2895	2870	1209
612	20241011	102700	166131290	2900	2915	2915	2900	564
613	20241011	102600	164493465	2890	2890	2915	2890	3544
614	20241011	102500	154206430	2910	2880	2910	2875	11457
615	20241011	102400	121034745	2880	2875	2880	2875	907
616	20241011	102300	118426990	2865	2865	2865	2865	0
617	20241011	102200	118426990	2865	2850	2865	2850	1126
618	20241011	102100	115205125	2865	2865	2865	2865	100
619	20241011	102000	114918625	2870	2870	2870	2855	222
620	20241011	101900	114282985	2870	2870	2870	2870	125
621	20241011	101800	113924235	2875	2875	2875	2875	136
622	20241011	101700	113533235	2875	2870	2875	2870	214
623	20241011	101600	112918000	2875	2875	2875	2875	0
624	20241011	101500	112918000	2875	2870	2875	2870	269
625	20241011	101400	112145940	2870	2865	2870	2860	33
626	20241011	101300	112051435	2865	2865	2870	2865	355
627	20241011	101200	111034030	2865	2850	2865	2850	1001
628	20241011	101100	108181165	2865	2850	2870	2850	405
629	20241011	101000	107025890	2870	2865	2870	2850	770
630	20241011	100900	104824180	2865	2835	2865	2835	91
631	20241011	100800	104565595	2840	2860	2875	2825	648
632	20241011	100700	102719460	2860	2860	2860	2860	25
633	20241011	100600	102647960	2880	2855	2880	2855	1307
634	20241011	100500	98899770	2850	2845	2850	2845	1218
635	20241011	100400	95432735	2835	2835	2835	2835	299
636	20241011	100300	94585070	2845	2845	2845	2845	0
637	20241011	100200	94585070	2845	2830	2845	2830	1108
638	20241011	100100	91444545	2830	2830	2830	2830	200
639	20241011	100000	90878545	2830	2830	2830	2830	1
640	20241011	095900	90875715	2825	2825	2825	2825	53
641	20241011	095800	90725990	2825	2825	2825	2825	0
642	20241011	095700	90725990	2825	2830	2830	2825	1070
643	20241011	095600	87702930	2830	2835	2835	2830	80
644	20241011	095500	87476280	2835	2830	2835	2830	97
645	20241011	095400	87201290	2830	2830	2830	2830	178
646	20241011	095300	86697550	2830	2830	2830	2830	348
647	20241011	095200	85712710	2830	2830	2830	2830	5
648	20241011	095100	85698560	2840	2840	2840	2840	7
649	20241011	095000	85678680	2835	2840	2840	2835	250
650	20241011	094900	84969680	2840	2840	2840	2840	88
651	20241011	094800	84719760	2845	2845	2845	2840	346
652	20241011	094700	83736940	2845	2825	2845	2825	1404
653	20241011	094600	79754650	2835	2825	2835	2825	2000
654	20241011	094500	74091410	2825	2820	2825	2820	962
655	20241011	094400	71374995	2820	2815	2820	2805	318
656	20241011	094300	70482480	2815	2815	2815	2815	247
657	20241011	094200	69787175	2815	2815	2815	2815	6
658	20241011	094100	69770285	2810	2815	2815	2810	152
659	20241011	094000	69342665	2820	2830	2830	2820	39
660	20241011	093900	69232660	2830	2830	2830	2825	246
661	20241011	093800	68536540	2835	2835	2835	2835	814
662	20241011	093700	66228850	2835	2835	2835	2835	604
663	20241011	093600	64516510	2835	2830	2835	2830	102
664	20241011	093500	64227845	2835	2835	2835	2835	108
665	20241011	093400	63921665	2835	2835	2835	2835	22
666	20241011	093300	63859295	2835	2810	2845	2810	785
667	20241011	093200	61635725	2805	2805	2805	2805	39
668	20241011	093100	61526330	2795	2795	2795	2795	0
669	20241011	093000	61526330	2795	2795	2795	2795	0
670	20241011	092900	61526330	2795	2795	2795	2795	0
671	20241011	092800	61526330	2795	2800	2800	2795	157
672	20241011	092700	61087265	2785	2785	2785	2785	0
673	20241011	092600	61087265	2785	2785	2785	2785	0
674	20241011	092500	61087265	2785	2785	2785	2785	0
675	20241011	092400	61087265	2785	2815	2815	2785	96
676	20241011	092300	60817775	2820	2825	2825	2820	422
677	20241011	092200	59626235	2825	2830	2830	2825	23
678	20241011	092100	59561255	2825	2830	2830	2825	510
679	20241011	092000	58118705	2825	2820	2850	2820	812
680	20241011	091900	55816450	2815	2820	2820	2815	236
681	20241011	091800	55152035	2825	2810	2825	2780	953
682	20241011	091700	52475235	2810	2805	2810	2805	253
683	20241011	091600	51765215	2805	2780	2805	2780	3991
684	20241011	091500	40631640	2775	2780	2780	2775	505
685	20241011	091400	39230240	2770	2770	2780	2760	1032
686	20241011	091300	36371460	2780	2780	2780	2780	11
687	20241011	091200	36340880	2785	2785	2785	2785	100
688	20241011	091100	36062380	2795	2795	2795	2795	289
689	20241011	091000	35254625	2795	2800	2800	2795	883
690	20241011	090900	32785225	2795	2795	2795	2795	346
691	20241011	090800	31818155	2795	2785	2795	2785	123
692	20241011	090700	31475370	2780	2780	2780	2780	137
693	20241011	090600	31094510	2780	2775	2780	2775	185
694	20241011	090500	30581105	2775	2770	2775	2755	2726
695	20241011	090400	23040940	2750	2750	2750	2750	45
696	20241011	090300	22917190	2750	2740	2750	2740	729
697	20241011	090200	20919375	2730	2785	2785	2725	2950
698	20241011	090100	12754905	2785	2835	2840	2785	584
699	20241011	090000	11125710	2785	2885	2885	2785	3871