KissMeData/352700/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	212300	119003960	3005	3005	3005	3005	4198
3	20241010	212200	119003960	3005	3005	3005	3005	0
4	20241010	212100	119003960	3005	3005	3005	3005	0
5	20241010	212000	119003960	3005	3005	3005	3005	0
6	20241010	211900	119003960	3005	3005	3005	3005	0
7	20241010	211800	119003960	3005	3005	3005	3005	0
8	20241010	211700	119003960	3005	3005	3005	3005	0
9	20241010	211600	119003960	3005	3005	3005	3005	0
10	20241010	211500	119003960	3005	3005	3005	3005	0
11	20241010	211400	119003960	3005	3005	3005	3005	0
12	20241010	211300	119003960	3005	3005	3005	3005	0
13	20241010	211200	119003960	3005	3005	3005	3005	0
14	20241010	211100	119003960	3005	3005	3005	3005	0
15	20241010	211000	119003960	3005	3005	3005	3005	0
16	20241010	210900	119003960	3005	3005	3005	3005	0
17	20241010	210800	119003960	3005	3005	3005	3005	0
18	20241010	210700	119003960	3005	3005	3005	3005	0
19	20241010	210600	119003960	3005	3005	3005	3005	0
20	20241010	210500	119003960	3005	3005	3005	3005	0
21	20241010	210400	119003960	3005	3005	3005	3005	0
22	20241010	210300	119003960	3005	3005	3005	3005	0
23	20241010	210200	119003960	3005	3005	3005	3005	0
24	20241010	210100	119003960	3005	3005	3005	3005	0
25	20241010	210000	119003960	3005	3005	3005	3005	0
26	20241010	205900	119003960	3005	3005	3005	3005	0
27	20241010	205800	119003960	3005	3005	3005	3005	0
28	20241010	205700	119003960	3005	3005	3005	3005	0
29	20241010	205600	119003960	3005	3005	3005	3005	0
30	20241010	205500	119003960	3005	3005	3005	3005	0
31	20241010	205400	119003960	3005	3005	3005	3005	0
32	20241010	205300	119003960	3005	3005	3005	3005	4198
33	20241010	205200	119003960	3005	3005	3005	3005	0
34	20241010	205100	119003960	3005	3005	3005	3005	0
35	20241010	205000	119003960	3005	3005	3005	3005	0
36	20241010	204900	119003960	3005	3005	3005	3005	0
37	20241010	204800	119003960	3005	3005	3005	3005	0
38	20241010	204700	119003960	3005	3005	3005	3005	0
39	20241010	204600	119003960	3005	3005	3005	3005	0
40	20241010	204500	119003960	3005	3005	3005	3005	0
41	20241010	204400	119003960	3005	3005	3005	3005	0
42	20241010	204300	119003960	3005	3005	3005	3005	0
43	20241010	204200	119003960	3005	3005	3005	3005	0
44	20241010	204100	119003960	3005	3005	3005	3005	0
45	20241010	204000	119003960	3005	3005	3005	3005	0
46	20241010	203900	119003960	3005	3005	3005	3005	0
47	20241010	203800	119003960	3005	3005	3005	3005	0
48	20241010	203700	119003960	3005	3005	3005	3005	0
49	20241010	203600	119003960	3005	3005	3005	3005	0
50	20241010	203500	119003960	3005	3005	3005	3005	0
51	20241010	203400	119003960	3005	3005	3005	3005	0
52	20241010	203300	119003960	3005	3005	3005	3005	0
53	20241010	203200	119003960	3005	3005	3005	3005	0
54	20241010	203100	119003960	3005	3005	3005	3005	0
55	20241010	203000	119003960	3005	3005	3005	3005	0
56	20241010	202900	119003960	3005	3005	3005	3005	0
57	20241010	202800	119003960	3005	3005	3005	3005	0
58	20241010	202700	119003960	3005	3005	3005	3005	0
59	20241010	202600	119003960	3005	3005	3005	3005	0
60	20241010	202500	119003960	3005	3005	3005	3005	0
61	20241010	202400	119003960	3005	3005	3005	3005	0
62	20241010	202300	119003960	3005	3005	3005	3005	4198
63	20241010	202200	119003960	3005	3005	3005	3005	0
64	20241010	202100	119003960	3005	3005	3005	3005	0
65	20241010	202000	119003960	3005	3005	3005	3005	0
66	20241010	201900	119003960	3005	3005	3005	3005	0
67	20241010	201800	119003960	3005	3005	3005	3005	0
68	20241010	201700	119003960	3005	3005	3005	3005	0
69	20241010	201600	119003960	3005	3005	3005	3005	0
70	20241010	201500	119003960	3005	3005	3005	3005	0
71	20241010	201400	119003960	3005	3005	3005	3005	0
72	20241010	201300	119003960	3005	3005	3005	3005	0
73	20241010	201200	119003960	3005	3005	3005	3005	0
74	20241010	201100	119003960	3005	3005	3005	3005	0
75	20241010	201000	119003960	3005	3005	3005	3005	0
76	20241010	200900	119003960	3005	3005	3005	3005	0
77	20241010	200800	119003960	3005	3005	3005	3005	0
78	20241010	200700	119003960	3005	3005	3005	3005	0
79	20241010	200600	119003960	3005	3005	3005	3005	0
80	20241010	200500	119003960	3005	3005	3005	3005	0
81	20241010	200400	119003960	3005	3005	3005	3005	0
82	20241010	200300	119003960	3005	3005	3005	3005	0
83	20241010	200200	119003960	3005	3005	3005	3005	0
84	20241010	200100	119003960	3005	3005	3005	3005	0
85	20241010	200000	119003960	3005	3005	3005	3005	0
86	20241010	195900	119003960	3005	3005	3005	3005	0
87	20241010	195800	119003960	3005	3005	3005	3005	0
88	20241010	195700	119003960	3005	3005	3005	3005	0
89	20241010	195600	119003960	3005	3005	3005	3005	0
90	20241010	195500	119003960	3005	3005	3005	3005	0
91	20241010	195400	119003960	3005	3005	3005	3005	0
92	20241010	195300	119003960	3005	3005	3005	3005	4198
93	20241010	195200	119003960	3005	3005	3005	3005	0
94	20241010	195100	119003960	3005	3005	3005	3005	0
95	20241010	195000	119003960	3005	3005	3005	3005	0
96	20241010	194900	119003960	3005	3005	3005	3005	0
97	20241010	194800	119003960	3005	3005	3005	3005	0
98	20241010	194700	119003960	3005	3005	3005	3005	0
99	20241010	194600	119003960	3005	3005	3005	3005	0
100	20241010	194500	119003960	3005	3005	3005	3005	0
101	20241010	194400	119003960	3005	3005	3005	3005	0
102	20241010	194300	119003960	3005	3005	3005	3005	0
103	20241010	194200	119003960	3005	3005	3005	3005	0
104	20241010	194100	119003960	3005	3005	3005	3005	0
105	20241010	194000	119003960	3005	3005	3005	3005	0
106	20241010	193900	119003960	3005	3005	3005	3005	0
107	20241010	193800	119003960	3005	3005	3005	3005	0
108	20241010	193700	119003960	3005	3005	3005	3005	0
109	20241010	193600	119003960	3005	3005	3005	3005	0
110	20241010	193500	119003960	3005	3005	3005	3005	0
111	20241010	193400	119003960	3005	3005	3005	3005	0
112	20241010	193300	119003960	3005	3005	3005	3005	0
113	20241010	193200	119003960	3005	3005	3005	3005	0
114	20241010	193100	119003960	3005	3005	3005	3005	0
115	20241010	193000	119003960	3005	3005	3005	3005	0
116	20241010	192900	119003960	3005	3005	3005	3005	0
117	20241010	192800	119003960	3005	3005	3005	3005	0
118	20241010	192700	119003960	3005	3005	3005	3005	0
119	20241010	192600	119003960	3005	3005	3005	3005	0
120	20241010	192500	119003960	3005	3005	3005	3005	0
121	20241010	192400	119003960	3005	3005	3005	3005	0
122	20241010	192300	119003960	3005	3005	3005	3005	4198
123	20241010	192200	119003960	3005	3005	3005	3005	0
124	20241010	192100	119003960	3005	3005	3005	3005	0
125	20241010	192000	119003960	3005	3005	3005	3005	0
126	20241010	191900	119003960	3005	3005	3005	3005	0
127	20241010	191800	119003960	3005	3005	3005	3005	0
128	20241010	191700	119003960	3005	3005	3005	3005	0
129	20241010	191600	119003960	3005	3005	3005	3005	0
130	20241010	191500	119003960	3005	3005	3005	3005	0
131	20241010	191400	119003960	3005	3005	3005	3005	0
132	20241010	191300	119003960	3005	3005	3005	3005	0
133	20241010	191200	119003960	3005	3005	3005	3005	0
134	20241010	191100	119003960	3005	3005	3005	3005	0
135	20241010	191000	119003960	3005	3005	3005	3005	0
136	20241010	190900	119003960	3005	3005	3005	3005	0
137	20241010	190800	119003960	3005	3005	3005	3005	0
138	20241010	190700	119003960	3005	3005	3005	3005	0
139	20241010	190600	119003960	3005	3005	3005	3005	0
140	20241010	190500	119003960	3005	3005	3005	3005	0
141	20241010	190400	119003960	3005	3005	3005	3005	0
142	20241010	190300	119003960	3005	3005	3005	3005	0
143	20241010	190200	119003960	3005	3005	3005	3005	0
144	20241010	190100	119003960	3005	3005	3005	3005	0
145	20241010	190000	119003960	3005	3005	3005	3005	0
146	20241010	185900	119003960	3005	3005	3005	3005	0
147	20241010	185800	119003960	3005	3005	3005	3005	0
148	20241010	185700	119003960	3005	3005	3005	3005	0
149	20241010	185600	119003960	3005	3005	3005	3005	0
150	20241010	185500	119003960	3005	3005	3005	3005	0
151	20241010	185400	119003960	3005	3005	3005	3005	0
152	20241010	185300	119003960	3005	3005	3005	3005	4198
153	20241010	185200	119003960	3005	3005	3005	3005	0
154	20241010	185100	119003960	3005	3005	3005	3005	0
155	20241010	185000	119003960	3005	3005	3005	3005	0
156	20241010	184900	119003960	3005	3005	3005	3005	0
157	20241010	184800	119003960	3005	3005	3005	3005	0
158	20241010	184700	119003960	3005	3005	3005	3005	0
159	20241010	184600	119003960	3005	3005	3005	3005	0
160	20241010	184500	119003960	3005	3005	3005	3005	0
161	20241010	184400	119003960	3005	3005	3005	3005	0
162	20241010	184300	119003960	3005	3005	3005	3005	0
163	20241010	184200	119003960	3005	3005	3005	3005	0
164	20241010	184100	119003960	3005	3005	3005	3005	0
165	20241010	184000	119003960	3005	3005	3005	3005	0
166	20241010	183900	119003960	3005	3005	3005	3005	0
167	20241010	183800	119003960	3005	3005	3005	3005	0
168	20241010	183700	119003960	3005	3005	3005	3005	0
169	20241010	183600	119003960	3005	3005	3005	3005	0
170	20241010	183500	119003960	3005	3005	3005	3005	0
171	20241010	183400	119003960	3005	3005	3005	3005	0
172	20241010	183300	119003960	3005	3005	3005	3005	0
173	20241010	183200	119003960	3005	3005	3005	3005	0
174	20241010	183100	119003960	3005	3005	3005	3005	0
175	20241010	183000	119003960	3005	3005	3005	3005	0
176	20241010	182900	119003960	3005	3005	3005	3005	0
177	20241010	182800	119003960	3005	3005	3005	3005	0
178	20241010	182700	119003960	3005	3005	3005	3005	0
179	20241010	182600	119003960	3005	3005	3005	3005	0
180	20241010	182500	119003960	3005	3005	3005	3005	0
181	20241010	182400	119003960	3005	3005	3005	3005	0
182	20241010	182300	119003960	3005	3005	3005	3005	4198
183	20241010	182200	119003960	3005	3005	3005	3005	0
184	20241010	182100	119003960	3005	3005	3005	3005	0
185	20241010	182000	119003960	3005	3005	3005	3005	0
186	20241010	181900	119003960	3005	3005	3005	3005	0
187	20241010	181800	119003960	3005	3005	3005	3005	0
188	20241010	181700	119003960	3005	3005	3005	3005	0
189	20241010	181600	119003960	3005	3005	3005	3005	0
190	20241010	181500	119003960	3005	3005	3005	3005	0
191	20241010	181400	119003960	3005	3005	3005	3005	0
192	20241010	181300	119003960	3005	3005	3005	3005	0
193	20241010	181200	119003960	3005	3005	3005	3005	0
194	20241010	181100	119003960	3005	3005	3005	3005	0
195	20241010	181000	119003960	3005	3005	3005	3005	0
196	20241010	180900	119003960	3005	3005	3005	3005	0
197	20241010	180800	119003960	3005	3005	3005	3005	0
198	20241010	180700	119003960	3005	3005	3005	3005	0
199	20241010	180600	119003960	3005	3005	3005	3005	0
200	20241010	180500	119003960	3005	3005	3005	3005	0
201	20241010	180400	119003960	3005	3005	3005	3005	0
202	20241010	180300	119003960	3005	3005	3005	3005	0
203	20241010	180200	119003960	3005	3005	3005	3005	0
204	20241010	180100	119003960	3005	3005	3005	3005	0
205	20241010	180000	119003960	3005	3005	3005	3005	0
206	20241010	175900	119003960	3005	3005	3005	3005	0
207	20241010	175800	119003960	3005	3005	3005	3005	0
208	20241010	175700	119003960	3005	3005	3005	3005	0
209	20241010	175600	119003960	3005	3005	3005	3005	0
210	20241010	175500	119003960	3005	3005	3005	3005	0
211	20241010	175400	119003960	3005	3005	3005	3005	0
212	20241010	175300	119003960	3005	3005	3005	3005	4198
213	20241010	175200	119003960	3005	3005	3005	3005	0
214	20241010	175100	119003960	3005	3005	3005	3005	0
215	20241010	175000	119003960	3005	3005	3005	3005	0
216	20241010	174900	119003960	3005	3005	3005	3005	0
217	20241010	174800	119003960	3005	3005	3005	3005	0
218	20241010	174700	119003960	3005	3005	3005	3005	0
219	20241010	174600	119003960	3005	3005	3005	3005	0
220	20241010	174500	119003960	3005	3005	3005	3005	0
221	20241010	174400	119003960	3005	3005	3005	3005	0
222	20241010	174300	119003960	3005	3005	3005	3005	0
223	20241010	174200	119003960	3005	3005	3005	3005	0
224	20241010	174100	119003960	3005	3005	3005	3005	0
225	20241010	174000	119003960	3005	3005	3005	3005	0
226	20241010	173900	119003960	3005	3005	3005	3005	0
227	20241010	173800	119003960	3005	3005	3005	3005	0
228	20241010	173700	119003960	3005	3005	3005	3005	0
229	20241010	173600	119003960	3005	3005	3005	3005	0
230	20241010	173500	119003960	3005	3005	3005	3005	0
231	20241010	173400	119003960	3005	3005	3005	3005	0
232	20241010	173300	119003960	3005	3005	3005	3005	0
233	20241010	173200	119003960	3005	3005	3005	3005	0
234	20241010	173100	119003960	3005	3005	3005	3005	0
235	20241010	173000	119003960	3005	3005	3005	3005	0
236	20241010	172900	119003960	3005	3005	3005	3005	0
237	20241010	172800	119003960	3005	3005	3005	3005	0
238	20241010	172700	119003960	3005	3005	3005	3005	0
239	20241010	172600	119003960	3005	3005	3005	3005	0
240	20241010	172500	119003960	3005	3005	3005	3005	0
241	20241010	172400	119003960	3005	3005	3005	3005	0
242	20241010	172300	119003960	3005	3005	3005	3005	4198
243	20241010	172200	119003960	3005	3005	3005	3005	0
244	20241010	172100	119003960	3005	3005	3005	3005	0
245	20241010	172000	119003960	3005	3005	3005	3005	0
246	20241010	171900	119003960	3005	3005	3005	3005	0
247	20241010	171800	119003960	3005	3005	3005	3005	0
248	20241010	171700	119003960	3005	3005	3005	3005	0
249	20241010	171600	119003960	3005	3005	3005	3005	0
250	20241010	171500	119003960	3005	3005	3005	3005	0
251	20241010	171400	119003960	3005	3005	3005	3005	0
252	20241010	171300	119003960	3005	3005	3005	3005	0
253	20241010	171200	119003960	3005	3005	3005	3005	0
254	20241010	171100	119003960	3005	3005	3005	3005	0
255	20241010	171000	119003960	3005	3005	3005	3005	0
256	20241010	170900	119003960	3005	3005	3005	3005	0
257	20241010	170800	119003960	3005	3005	3005	3005	0
258	20241010	170700	119003960	3005	3005	3005	3005	0
259	20241010	170600	119003960	3005	3005	3005	3005	0
260	20241010	170500	119003960	3005	3005	3005	3005	0
261	20241010	170400	119003960	3005	3005	3005	3005	0
262	20241010	170300	119003960	3005	3005	3005	3005	0
263	20241010	170200	119003960	3005	3005	3005	3005	0
264	20241010	170100	119003960	3005	3005	3005	3005	0
265	20241010	170000	119003960	3005	3005	3005	3005	0
266	20241010	165900	119003960	3005	3005	3005	3005	0
267	20241010	165800	119003960	3005	3005	3005	3005	0
268	20241010	165700	119003960	3005	3005	3005	3005	0
269	20241010	165600	119003960	3005	3005	3005	3005	0
270	20241010	165500	119003960	3005	3005	3005	3005	0
271	20241010	165400	119003960	3005	3005	3005	3005	0
272	20241010	165300	119003960	3005	3005	3005	3005	4198
273	20241010	165200	119003960	3005	3005	3005	3005	0
274	20241010	165100	119003960	3005	3005	3005	3005	0
275	20241010	165000	119003960	3005	3005	3005	3005	0
276	20241010	164900	119003960	3005	3005	3005	3005	0
277	20241010	164800	119003960	3005	3005	3005	3005	0
278	20241010	164700	119003960	3005	3005	3005	3005	0
279	20241010	164600	119003960	3005	3005	3005	3005	0
280	20241010	164500	119003960	3005	3005	3005	3005	0
281	20241010	164400	119003960	3005	3005	3005	3005	0
282	20241010	164300	119003960	3005	3005	3005	3005	0
283	20241010	164200	119003960	3005	3005	3005	3005	0
284	20241010	164100	119003960	3005	3005	3005	3005	0
285	20241010	164000	119003960	3005	3005	3005	3005	0
286	20241010	163900	119003960	3005	3005	3005	3005	0
287	20241010	163800	119003960	3005	3005	3005	3005	0
288	20241010	163700	119003960	3005	3005	3005	3005	0
289	20241010	163600	119003960	3005	3005	3005	3005	0
290	20241010	163500	119003960	3005	3005	3005	3005	0
291	20241010	163400	119003960	3005	3005	3005	3005	0
292	20241010	163300	119003960	3005	3005	3005	3005	0
293	20241010	163200	119003960	3005	3005	3005	3005	0
294	20241010	163100	119003960	3005	3005	3005	3005	0
295	20241010	163000	119003960	3005	3005	3005	3005	0
296	20241010	162900	119003960	3005	3005	3005	3005	0
297	20241010	162800	119003960	3005	3005	3005	3005	0
298	20241010	162700	119003960	3005	3005	3005	3005	0
299	20241010	162600	119003960	3005	3005	3005	3005	0
300	20241010	162500	119003960	3005	3005	3005	3005	0
301	20241010	162400	119003960	3005	3005	3005	3005	0
302	20241010	162300	119003960	3005	3005	3005	3005	4198
303	20241010	162200	119003960	3005	3005	3005	3005	0
304	20241010	162100	119003960	3005	3005	3005	3005	0
305	20241010	162000	119003960	3005	3005	3005	3005	0
306	20241010	161900	119003960	3005	3005	3005	3005	0
307	20241010	161800	119003960	3005	3005	3005	3005	0
308	20241010	161700	119003960	3005	3005	3005	3005	0
309	20241010	161600	119003960	3005	3005	3005	3005	0
310	20241010	161500	119003960	3005	3005	3005	3005	0
311	20241010	161400	119003960	3005	3005	3005	3005	0
312	20241010	161300	119003960	3005	3005	3005	3005	0
313	20241010	161200	119003960	3005	3005	3005	3005	0
314	20241010	161100	119003960	3005	3005	3005	3005	0
315	20241010	161000	119003960	3005	3005	3005	3005	0
316	20241010	160900	119003960	3005	3005	3005	3005	0
317	20241010	160800	119003960	3005	3005	3005	3005	0
318	20241010	160700	119003960	3005	3005	3005	3005	0
319	20241010	160600	119003960	3005	3005	3005	3005	0
320	20241010	160500	119003960	3005	3005	3005	3005	0
321	20241010	160400	119003960	3005	3005	3005	3005	0
322	20241010	160300	119003960	3005	3005	3005	3005	0
323	20241010	160200	119003960	3005	3005	3005	3005	0
324	20241010	160100	119003960	3005	3005	3005	3005	0
325	20241010	160000	119003960	3005	3005	3005	3005	0
326	20241010	155900	119003960	3005	3005	3005	3005	0
327	20241010	155800	119003960	3005	3005	3005	3005	0
328	20241010	155700	119003960	3005	3005	3005	3005	0
329	20241010	155600	119003960	3005	3005	3005	3005	0
330	20241010	155500	119003960	3005	3005	3005	3005	0
331	20241010	155400	119003960	3005	3005	3005	3005	0
332	20241010	155300	119003960	3005	3005	3005	3005	4198
333	20241010	155200	119003960	3005	3005	3005	3005	0
334	20241010	155100	119003960	3005	3005	3005	3005	0
335	20241010	155000	119003960	3005	3005	3005	3005	0
336	20241010	154900	119003960	3005	3005	3005	3005	0
337	20241010	154800	119003960	3005	3005	3005	3005	0
338	20241010	154700	119003960	3005	3005	3005	3005	0
339	20241010	154600	119003960	3005	3005	3005	3005	0
340	20241010	154500	119003960	3005	3005	3005	3005	0
341	20241010	154400	119003960	3005	3005	3005	3005	0
342	20241010	154300	119003960	3005	3005	3005	3005	0
343	20241010	154200	119003960	3005	3005	3005	3005	0
344	20241010	154100	119003960	3005	3005	3005	3005	0
345	20241010	154000	119003960	3005	3005	3005	3005	0
346	20241010	153900	119003960	3005	3005	3005	3005	0
347	20241010	153800	119003960	3005	3005	3005	3005	0
348	20241010	153700	119003960	3005	3005	3005	3005	0
349	20241010	153600	119003960	3005	3005	3005	3005	0
350	20241010	153500	119003960	3005	3005	3005	3005	0
351	20241010	153400	119003960	3005	3005	3005	3005	0
352	20241010	153300	119003960	3005	3005	3005	3005	0
353	20241010	153200	119003960	3005	3005	3005	3005	0
354	20241010	153100	119003960	3005	3005	3005	3005	0
355	20241010	153000	119003960	3005	3005	3005	3005	4198
356	20241010	152900	106388970	3000	3000	3000	3000	0
357	20241010	152800	106388970	3000	3000	3000	3000	0
358	20241010	152700	106388970	3000	3000	3000	3000	0
359	20241010	152600	106388970	3000	3000	3000	3000	0
360	20241010	152500	106388970	3000	3000	3000	3000	0
361	20241010	152400	106388970	3000	3000	3000	3000	0
362	20241010	152300	106388970	3000	3000	3000	3000	0
363	20241010	152200	106388970	3000	3000	3000	3000	0
364	20241010	152100	106388970	3000	3000	3000	3000	0
365	20241010	152000	106388970	3000	3000	3000	3000	0
366	20241010	151900	106388970	3000	3010	3010	3000	501
367	20241010	151800	104885960	2995	2990	2995	2990	2221
368	20241010	151700	98241805	2985	2985	2985	2985	160
369	20241010	151600	97764205	2990	2990	2990	2990	0
370	20241010	151500	97764205	2990	2990	2990	2990	0
371	20241010	151400	97764205	2990	2990	2990	2990	0
372	20241010	151300	97764205	2990	2990	2990	2990	14
373	20241010	151200	97722345	2990	2990	2990	2990	0
374	20241010	151100	97722345	2990	2990	2990	2990	28
375	20241010	151000	97638625	2985	2990	2990	2985	1144
376	20241010	150900	94223765	2990	2990	2990	2990	0
377	20241010	150800	94223765	2990	2990	2990	2990	860
378	20241010	150700	91652365	2990	3000	3000	2990	2500
379	20241010	150600	84163940	3015	3015	3015	3015	0
380	20241010	150500	84163940	3015	3015	3015	3015	3
381	20241010	150400	84154895	3005	3005	3005	3005	2
382	20241010	150300	84148885	3015	3010	3015	3010	23
383	20241010	150200	84079650	3015	3005	3015	3005	4
384	20241010	150100	84067600	3015	3005	3015	3005	24
385	20241010	150000	83995460	3020	3005	3020	3005	1506
386	20241010	145900	79460710	3000	3000	3000	3000	1000
387	20241010	145800	76460710	3010	3010	3010	3010	3
388	20241010	145700	76451680	3010	3005	3010	3005	206
389	20241010	145600	75831630	3010	3000	3010	3000	38
390	20241010	145500	75717455	3000	3000	3000	3000	15
391	20241010	145400	75672455	3010	3000	3010	3000	8
392	20241010	145300	75648400	3010	2990	3010	2990	2019
393	20241010	145200	69591580	3000	2990	3000	2990	101
394	20241010	145100	69289550	2990	2990	2990	2990	0
395	20241010	145000	69289550	2990	2990	2990	2990	50
396	20241010	144900	69140050	2990	2990	2990	2990	0
397	20241010	144800	69140050	2990	2990	2990	2990	0
398	20241010	144700	69140050	2990	2990	2990	2990	0
399	20241010	144600	69140050	2990	2990	2990	2990	300
400	20241010	144500	68243050	3010	3010	3010	3010	0
401	20241010	144400	68243050	3010	2995	3010	2995	459
402	20241010	144300	66863435	3005	2990	3005	2990	3
403	20241010	144200	66854450	2990	2990	2990	2990	19
404	20241010	144100	66797640	3010	2990	3010	2990	340
405	20241010	144000	65776240	2985	3000	3000	2985	1584
406	20241010	143900	61046740	3000	2990	3000	2990	500
407	20241010	143800	59550590	2990	2985	2990	2985	33
408	20241010	143700	59452030	2990	2990	2990	2990	0
409	20241010	143600	59452030	2990	2975	2990	2975	3503
410	20241010	143500	49018960	2970	2970	2970	2970	0
411	20241010	143400	49018960	2970	2970	2970	2970	0
412	20241010	143300	49018960	2970	2970	2970	2970	2
413	20241010	143200	49013020	2970	2970	2970	2970	0
414	20241010	143100	49013020	2970	2970	2970	2970	0
415	20241010	143000	49013020	2970	2970	2970	2970	122
416	20241010	142900	48650680	2970	2970	2970	2970	0
417	20241010	142800	48650680	2970	2970	2970	2970	0
418	20241010	142700	48650680	2970	2970	2970	2970	0
419	20241010	142600	48650680	2970	2970	2970	2970	0
420	20241010	142500	48650680	2970	2970	2970	2970	101
421	20241010	142400	48350710	2970	2970	2970	2970	0
422	20241010	142300	48350710	2970	2970	2970	2970	0
423	20241010	142200	48350710	2970	2970	2970	2970	0
424	20241010	142100	48350710	2970	2970	2970	2970	2
425	20241010	142000	48344770	2975	2975	2975	2975	436
426	20241010	141900	47047670	2975	2975	2975	2975	0
427	20241010	141800	47047670	2975	2975	2975	2975	0
428	20241010	141700	47047670	2975	2975	2975	2975	0
429	20241010	141600	47047670	2975	2975	2975	2975	0
430	20241010	141500	47047670	2975	2975	2975	2975	0
431	20241010	141400	47047670	2975	2975	2975	2975	1308
432	20241010	141300	43156370	2970	2970	2970	2970	0
433	20241010	141200	43156370	2970	2970	2970	2970	0
434	20241010	141100	43156370	2970	2970	2970	2970	0
435	20241010	141000	43156370	2970	2970	2970	2970	0
436	20241010	140900	43156370	2970	2970	2970	2970	1346
437	20241010	140800	39158750	2970	2970	2970	2970	0
438	20241010	140700	39158750	2970	2970	2970	2970	0
439	20241010	140600	39158750	2970	2970	2970	2970	84
440	20241010	140500	38909270	2970	2970	2970	2970	0
441	20241010	140400	38909270	2970	2970	2970	2970	0
442	20241010	140300	38909270	2970	2970	2970	2970	0
443	20241010	140200	38909270	2970	2970	2970	2970	535
444	20241010	140100	37320320	2960	2960	2960	2960	0
445	20241010	140000	37320320	2960	2960	2960	2960	0
446	20241010	135900	37320320	2960	2960	2960	2960	0
447	20241010	135800	37320320	2960	2960	2960	2960	0
448	20241010	135700	37320320	2960	2960	2960	2960	0
449	20241010	135600	37320320	2960	2960	2960	2960	0
450	20241010	135500	37320320	2960	2960	2960	2960	0
451	20241010	135400	37320320	2960	2960	2960	2960	0
452	20241010	135300	37320320	2960	2960	2960	2960	0
453	20241010	135200	37320320	2960	2960	2960	2960	0
454	20241010	135100	37320320	2960	2960	2960	2960	0
455	20241010	135000	37320320	2960	2960	2960	2960	0
456	20241010	134900	37320320	2960	2960	2960	2960	0
457	20241010	134800	37320320	2960	2960	2960	2960	0
458	20241010	134700	37320320	2960	2960	2960	2960	0
459	20241010	134600	37320320	2960	2960	2960	2960	0
460	20241010	134500	37320320	2960	2960	2960	2960	0
461	20241010	134400	37320320	2960	2960	2960	2960	0
462	20241010	134300	37320320	2960	2960	2960	2960	0
463	20241010	134200	37320320	2960	2960	2960	2960	0
464	20241010	134100	37320320	2960	2960	2960	2960	0
465	20241010	134000	37320320	2960	2960	2960	2960	0
466	20241010	133900	37320320	2960	2960	2960	2960	0
467	20241010	133800	37320320	2960	2960	2960	2960	0
468	20241010	133700	37320320	2960	2960	2960	2960	0
469	20241010	133600	37320320	2960	2960	2960	2960	0
470	20241010	133500	37320320	2960	2960	2960	2960	0
471	20241010	133400	37320320	2960	2960	2960	2960	0
472	20241010	133300	37320320	2960	2960	2960	2960	0
473	20241010	133200	37320320	2960	2960	2960	2960	0
474	20241010	133100	37320320	2960	2960	2960	2960	0
475	20241010	133000	37320320	2960	2960	2960	2960	0
476	20241010	132900	37320320	2960	2960	2960	2960	0
477	20241010	132800	37320320	2960	2960	2960	2960	129
478	20241010	132700	36938480	2960	2960	2960	2960	0
479	20241010	132600	36938480	2960	2960	2960	2960	0
480	20241010	132500	36938480	2960	2960	2960	2960	0
481	20241010	132400	36938480	2960	2960	2960	2960	0
482	20241010	132300	36938480	2960	2960	2960	2960	0
483	20241010	132200	36938480	2960	2960	2960	2960	0
484	20241010	132100	36938480	2960	2960	2960	2960	0
485	20241010	132000	36938480	2960	2960	2960	2960	0
486	20241010	131900	36938480	2960	2960	2960	2960	1
487	20241010	131800	36935520	2975	2975	2975	2975	0
488	20241010	131700	36935520	2975	2975	2975	2975	0
489	20241010	131600	36935520	2975	2975	2975	2975	0
490	20241010	131500	36935520	2975	2975	2975	2975	3
491	20241010	131400	36926595	2975	2975	2975	2975	34
492	20241010	131300	36825445	2970	2970	2970	2970	0
493	20241010	131200	36825445	2970	2970	2970	2970	0
494	20241010	131100	36825445	2970	2980	2980	2970	640
495	20241010	131000	34924625	2975	2975	2975	2975	1000
496	20241010	130900	31949625	2980	2980	2980	2980	0
497	20241010	130800	31949625	2980	2965	2980	2965	3629
498	20241010	130700	21158740	2960	2960	2960	2960	20
499	20241010	130600	21099540	2955	2955	2955	2955	0
500	20241010	130500	21099540	2955	2955	2955	2955	12
501	20241010	130400	21064080	2955	2955	2955	2955	0
502	20241010	130300	21064080	2955	2955	2955	2955	15
503	20241010	130200	21019755	2955	2955	2955	2955	0
504	20241010	130100	21019755	2955	2945	2955	2945	1361
505	20241010	130000	17004395	2945	2945	2945	2945	0
506	20241010	125900	17004395	2945	2945	2945	2945	510
507	20241010	125800	15502445	2940	2940	2940	2940	0
508	20241010	125700	15502445	2940	2945	2945	2940	1163
509	20241010	125600	12077975	2945	2945	2945	2945	0
510	20241010	125500	12077975	2945	2945	2945	2945	0
511	20241010	125400	12077975	2945	2945	2945	2945	0
512	20241010	125300	12077975	2945	2945	2945	2945	0
513	20241010	125200	12077975	2945	2945	2945	2945	0
514	20241010	125100	12077975	2945	2945	2945	2945	0
515	20241010	125000	12077975	2945	2945	2945	2945	0
516	20241010	124900	12077975	2945	2945	2945	2945	0
517	20241010	124800	12077975	2945	2945	2945	2945	0
518	20241010	124700	12077975	2945	2945	2945	2945	0
519	20241010	124600	12077975	2945	2945	2945	2945	0
520	20241010	124500	12077975	2945	2945	2945	2945	0
521	20241010	124400	12077975	2945	2945	2945	2945	0
522	20241010	124300	12077975	2945	2945	2945	2945	0
523	20241010	124200	12077975	2945	2945	2945	2945	0
524	20241010	124100	12077975	2945	2945	2945	2945	0
525	20241010	124000	12077975	2945	2945	2945	2945	0
526	20241010	123900	12077975	2945	2945	2945	2945	0
527	20241010	123800	12077975	2945	2945	2945	2945	0
528	20241010	123700	12077975	2945	2945	2945	2945	1
529	20241010	123600	12075030	2940	2940	2940	2940	0
530	20241010	123500	12075030	2940	2940	2940	2940	0
531	20241010	123400	12075030	2940	2940	2940	2940	0
532	20241010	123300	12075030	2940	2940	2940	2940	1
533	20241010	123200	12072090	2940	2940	2940	2940	0
534	20241010	123100	12072090	2940	2940	2940	2940	0
535	20241010	123000	12072090	2940	2945	2945	2940	245
536	20241010	122900	11351785	2940	2940	2940	2940	0
537	20241010	122800	11351785	2940	2940	2940	2940	0
538	20241010	122700	11351785	2940	2940	2940	2940	0
539	20241010	122600	11351785	2940	2940	2940	2940	0
540	20241010	122500	11351785	2940	2940	2940	2940	0
541	20241010	122400	11351785	2940	2940	2940	2940	7
542	20241010	122300	11331205	2945	2945	2945	2945	0
543	20241010	122200	11331205	2945	2945	2945	2945	0
544	20241010	122100	11331205	2945	2945	2945	2945	0
545	20241010	122000	11331205	2945	2945	2945	2945	0
546	20241010	121900	11331205	2945	2945	2945	2945	0
547	20241010	121800	11331205	2945	2945	2945	2945	0
548	20241010	121700	11331205	2945	2945	2945	2945	0
549	20241010	121600	11331205	2945	2945	2945	2945	0
550	20241010	121500	11331205	2945	2945	2945	2945	0
551	20241010	121400	11331205	2945	2945	2945	2945	0
552	20241010	121300	11331205	2945	2945	2945	2945	0
553	20241010	121200	11331205	2945	2945	2945	2945	0
554	20241010	121100	11331205	2945	2945	2945	2945	0
555	20241010	121000	11331205	2945	2945	2945	2945	0
556	20241010	120900	11331205	2945	2945	2945	2945	0
557	20241010	120800	11331205	2945	2945	2945	2945	0
558	20241010	120700	11331205	2945	2945	2945	2945	0
559	20241010	120600	11331205	2945	2945	2945	2945	0
560	20241010	120500	11331205	2945	2945	2945	2945	0
561	20241010	120400	11331205	2945	2945	2945	2945	0
562	20241010	120300	11331205	2945	2945	2945	2945	0
563	20241010	120200	11331205	2945	2945	2945	2945	0
564	20241010	120100	11331205	2945	2945	2945	2945	0
565	20241010	120000	11331205	2945	2945	2945	2945	0
566	20241010	115900	11331205	2945	2945	2945	2945	0
567	20241010	115800	11331205	2945	2945	2945	2945	0
568	20241010	115700	11331205	2945	2945	2945	2945	0
569	20241010	115600	11331205	2945	2945	2945	2945	0
570	20241010	115500	11331205	2945	2945	2945	2945	1
571	20241010	115400	11328260	2945	2945	2945	2945	0
572	20241010	115300	11328260	2945	2945	2945	2945	0
573	20241010	115200	11328260	2945	2945	2945	2945	1
574	20241010	115100	11325315	2945	2945	2945	2945	0
575	20241010	115000	11325315	2945	2945	2945	2945	0
576	20241010	114900	11325315	2945	2945	2945	2945	0
577	20241010	114800	11325315	2945	2945	2945	2945	0
578	20241010	114700	11325315	2945	2945	2945	2945	0
579	20241010	114600	11325315	2945	2945	2945	2945	0
580	20241010	114500	11325315	2945	2945	2945	2945	0
581	20241010	114400	11325315	2945	2945	2945	2945	0
582	20241010	114300	11325315	2945	2945	2945	2945	0
583	20241010	114200	11325315	2945	2945	2945	2945	0
584	20241010	114100	11325315	2945	2945	2945	2945	0
585	20241010	114000	11325315	2945	2945	2945	2945	0
586	20241010	113900	11325315	2945	2945	2945	2945	0
587	20241010	113800	11325315	2945	2945	2945	2945	0
588	20241010	113700	11325315	2945	2945	2945	2945	0
589	20241010	113600	11325315	2945	2945	2945	2945	0
590	20241010	113500	11325315	2945	2945	2945	2945	0
591	20241010	113400	11325315	2945	2945	2945	2945	0
592	20241010	113300	11325315	2945	2945	2945	2945	0
593	20241010	113200	11325315	2945	2945	2945	2945	0
594	20241010	113100	11325315	2945	2945	2945	2945	0
595	20241010	113000	11325315	2945	2945	2945	2945	0
596	20241010	112900	11325315	2945	2945	2945	2945	0
597	20241010	112800	11325315	2945	2945	2945	2945	0
598	20241010	112700	11325315	2945	2945	2945	2945	0
599	20241010	112600	11325315	2945	2945	2945	2945	0
600	20241010	112500	11325315	2945	2945	2945	2945	0
601	20241010	112400	11325315	2945	2945	2945	2945	0
602	20241010	112300	11325315	2945	2945	2945	2945	0
603	20241010	112200	11325315	2945	2945	2945	2945	1
604	20241010	112100	11322370	2945	2945	2945	2945	0
605	20241010	112000	11322370	2945	2945	2945	2945	0
606	20241010	111900	11322370	2945	2945	2945	2945	0
607	20241010	111800	11322370	2945	2945	2945	2945	0
608	20241010	111700	11322370	2945	2945	2945	2945	0
609	20241010	111600	11322370	2945	2945	2945	2945	1
610	20241010	111500	11319425	2945	2945	2945	2945	0
611	20241010	111400	11319425	2945	2945	2945	2945	19
612	20241010	111300	11263470	2945	2965	2965	2945	1890
613	20241010	111200	5687505	2960	2960	2960	2960	230
614	20241010	111100	5006705	2965	2965	2965	2965	1
615	20241010	111000	5003740	2975	2975	2975	2975	0
616	20241010	110900	5003740	2975	2975	2975	2975	0
617	20241010	110800	5003740	2975	2975	2975	2975	0
618	20241010	110700	5003740	2975	2975	2975	2975	0
619	20241010	110600	5003740	2975	2975	2975	2975	0
620	20241010	110500	5003740	2975	2975	2975	2975	0
621	20241010	110400	5003740	2975	2975	2975	2975	0
622	20241010	110300	5003740	2975	2970	2975	2970	12
623	20241010	110200	4968085	2970	2970	2970	2970	0
624	20241010	110100	4968085	2970	2970	2970	2970	350
625	20241010	110000	3928585	2970	2970	2970	2970	0
626	20241010	105900	3928585	2970	2970	2970	2970	0
627	20241010	105800	3928585	2970	2970	2970	2970	0
628	20241010	105700	3928585	2970	2960	2970	2960	6
629	20241010	105600	3910775	2970	2970	2970	2970	0
630	20241010	105500	3910775	2970	2960	2970	2960	179
631	20241010	105400	3379185	2970	2970	2970	2970	0
632	20241010	105300	3379185	2970	2970	2970	2970	0
633	20241010	105200	3379185	2970	2970	2970	2970	0
634	20241010	105100	3379185	2970	2970	2970	2970	0
635	20241010	105000	3379185	2970	2970	2970	2970	3
636	20241010	104900	3370275	2970	2960	2970	2960	64
637	20241010	104800	3180425	2970	2970	2970	2970	0
638	20241010	104700	3180425	2970	2970	2970	2970	0
639	20241010	104600	3180425	2970	2970	2970	2970	0
640	20241010	104500	3180425	2970	2970	2970	2970	0
641	20241010	104400	3180425	2970	2970	2970	2970	0
642	20241010	104300	3180425	2970	2970	2970	2970	0
643	20241010	104200	3180425	2970	2970	2970	2970	0
644	20241010	104100	3180425	2970	2970	2970	2970	0
645	20241010	104000	3180425	2970	2970	2970	2970	0
646	20241010	103900	3180425	2970	2970	2970	2970	0
647	20241010	103800	3180425	2970	2970	2970	2970	0
648	20241010	103700	3180425	2970	2970	2970	2970	0
649	20241010	103600	3180425	2970	2970	2970	2970	0
650	20241010	103500	3180425	2970	2970	2970	2970	0
651	20241010	103400	3180425	2970	2970	2970	2970	0
652	20241010	103300	3180425	2970	2970	2970	2970	0
653	20241010	103200	3180425	2970	2970	2970	2970	0
654	20241010	103100	3180425	2970	2965	2970	2965	5
655	20241010	103000	3165585	2970	2970	2970	2970	0
656	20241010	102900	3165585	2970	2960	2970	2960	6
657	20241010	102800	3147795	2965	2960	2970	2960	16
658	20241010	102700	3100370	2970	2970	2970	2960	17
659	20241010	102600	3049955	2960	2960	2970	2960	13
660	20241010	102500	3011440	2970	2960	2970	2960	16
661	20241010	102400	2964005	2960	2960	2970	2960	13
662	20241010	102300	2925465	2970	2960	2970	2960	14
663	20241010	102200	2883960	2970	2960	2970	2960	15
664	20241010	102100	2839490	2970	2960	2970	2960	9
665	20241010	102000	2812800	2970	2955	2970	2955	9
666	20241010	101900	2786130	2970	2955	2970	2955	12
667	20241010	101800	2750600	2970	2960	2970	2955	9
668	20241010	101700	2723945	2955	2955	2960	2955	32
669	20241010	101600	2629265	2955	2955	2960	2955	15
670	20241010	101500	2584900	2955	2960	2960	2955	15
671	20241010	101400	2540535	2955	2955	2960	2955	7
672	20241010	101300	2519840	2960	2960	2960	2960	0
673	20241010	101200	2519840	2960	2960	2960	2960	0
674	20241010	101100	2519840	2960	2960	2960	2960	0
675	20241010	101000	2519840	2960	2960	2960	2960	0
676	20241010	100900	2519840	2960	2960	2960	2960	0
677	20241010	100800	2519840	2960	2960	2960	2960	0
678	20241010	100700	2519840	2960	2960	2960	2960	0
679	20241010	100600	2519840	2960	2960	2960	2960	0
680	20241010	100500	2519840	2960	2960	2960	2960	0
681	20241010	100400	2519840	2960	2960	2960	2960	0
682	20241010	100300	2519840	2960	2960	2960	2960	0
683	20241010	100200	2519840	2960	2960	2960	2960	0
684	20241010	100100	2519840	2960	2960	2960	2960	0
685	20241010	100000	2519840	2960	2960	2960	2960	0
686	20241010	095900	2519840	2960	2960	2960	2960	0
687	20241010	095800	2519840	2960	2960	2960	2960	0
688	20241010	095700	2519840	2960	2960	2960	2960	0
689	20241010	095600	2519840	2960	2960	2960	2960	0
690	20241010	095500	2519840	2960	2960	2960	2960	0
691	20241010	095400	2519840	2960	2960	2960	2960	0
692	20241010	095300	2519840	2960	2960	2960	2960	0
693	20241010	095200	2519840	2960	2960	2960	2960	0
694	20241010	095100	2519840	2960	2960	2960	2960	0
695	20241010	095000	2519840	2960	2960	2960	2960	0
696	20241010	094900	2519840	2960	2960	2960	2960	0
697	20241010	094800	2519840	2960	2960	2960	2960	0
698	20241010	094700	2519840	2960	2960	2960	2960	0
699	20241010	094600	2519840	2960	2960	2960	2960	0
700	20241010	094500	2519840	2960	2960	2960	2960	0
701	20241010	094400	2519840	2960	2955	2960	2955	6
702	20241010	094300	2502095	2960	2960	2960	2960	0
703	20241010	094200	2502095	2960	2955	2960	2955	6
704	20241010	094100	2484345	2960	2960	2960	2960	0
705	20241010	094000	2484345	2960	2960	2960	2960	0
706	20241010	093900	2484345	2960	2950	2960	2950	85
707	20241010	093800	2233575	2950	2950	2950	2950	0
708	20241010	093700	2233575	2950	2950	2950	2950	0
709	20241010	093600	2233575	2950	2950	2950	2950	0
710	20241010	093500	2233575	2950	2950	2950	2950	0
711	20241010	093400	2233575	2950	2950	2950	2950	0
712	20241010	093300	2233575	2950	2950	2950	2950	0
713	20241010	093200	2233575	2950	2950	2950	2950	0
714	20241010	093100	2233575	2950	2950	2950	2950	0
715	20241010	093000	2233575	2950	2950	2950	2950	0
716	20241010	092900	2233575	2950	2950	2950	2950	0
717	20241010	092800	2233575	2950	2950	2950	2950	1
718	20241010	092700	2230625	2955	2955	2955	2955	0
719	20241010	092600	2230625	2955	2950	2955	2950	27
720	20241010	092500	2150845	2945	2945	2945	2945	0
721	20241010	092400	2150845	2945	2945	2945	2945	0
722	20241010	092300	2150845	2945	2945	2945	2945	0
723	20241010	092200	2150845	2945	2950	2955	2945	31
724	20241010	092100	2059535	2945	2945	2945	2945	0
725	20241010	092000	2059535	2945	2950	2950	2945	533
726	20241010	091900	487215	2950	2950	2950	2950	0
727	20241010	091800	487215	2950	2950	2950	2950	0
728	20241010	091700	487215	2950	2950	2950	2950	0
729	20241010	091600	487215	2950	2950	2950	2950	0
730	20241010	091500	487215	2950	2950	2950	2950	44
731	20241010	091400	357415	2950	2950	2950	2950	0
732	20241010	091300	357415	2950	2950	2950	2950	0
733	20241010	091200	357415	2950	2950	2950	2950	0
734	20241010	091100	357415	2950	2950	2950	2950	10
735	20241010	091000	327915	2950	2950	2950	2950	0
736	20241010	090900	327915	2950	2950	2950	2950	10
737	20241010	090800	298415	2950	2950	2950	2950	53
738	20241010	090700	142065	2955	2955	2955	2955	0
739	20241010	090600	142065	2955	2955	2955	2955	0
740	20241010	090500	142065	2955	2960	2960	2955	31
741	20241010	090400	50410	2970	2970	2970	2970	0
742	20241010	090300	50410	2970	2970	2970	2970	0
743	20241010	090200	50410	2970	2970	2970	2970	0
744	20241010	090100	50410	2970	2970	2970	2970	0
745	20241010	090000	50410	2970	2965	2970	2965	17