KissMeData/187660/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203400	226314040	2950	2950	2950	2950	5279
3	20241010	203300	226314040	2950	2950	2950	2950	0
4	20241010	203200	226314040	2950	2950	2950	2950	0
5	20241010	203100	226314040	2950	2950	2950	2950	0
6	20241010	203000	226314040	2950	2950	2950	2950	0
7	20241010	202900	226314040	2950	2950	2950	2950	0
8	20241010	202800	226314040	2950	2950	2950	2950	0
9	20241010	202700	226314040	2950	2950	2950	2950	0
10	20241010	202600	226314040	2950	2950	2950	2950	0
11	20241010	202500	226314040	2950	2950	2950	2950	0
12	20241010	202400	226314040	2950	2950	2950	2950	0
13	20241010	202300	226314040	2950	2950	2950	2950	0
14	20241010	202200	226314040	2950	2950	2950	2950	0
15	20241010	202100	226314040	2950	2950	2950	2950	0
16	20241010	202000	226314040	2950	2950	2950	2950	0
17	20241010	201900	226314040	2950	2950	2950	2950	0
18	20241010	201800	226314040	2950	2950	2950	2950	0
19	20241010	201700	226314040	2950	2950	2950	2950	0
20	20241010	201600	226314040	2950	2950	2950	2950	0
21	20241010	201500	226314040	2950	2950	2950	2950	0
22	20241010	201400	226314040	2950	2950	2950	2950	0
23	20241010	201300	226314040	2950	2950	2950	2950	0
24	20241010	201200	226314040	2950	2950	2950	2950	0
25	20241010	201100	226314040	2950	2950	2950	2950	0
26	20241010	201000	226314040	2950	2950	2950	2950	0
27	20241010	200900	226314040	2950	2950	2950	2950	0
28	20241010	200800	226314040	2950	2950	2950	2950	0
29	20241010	200700	226314040	2950	2950	2950	2950	0
30	20241010	200600	226314040	2950	2950	2950	2950	0
31	20241010	200500	226314040	2950	2950	2950	2950	0
32	20241010	200400	226314040	2950	2950	2950	2950	5279
33	20241010	200300	226314040	2950	2950	2950	2950	0
34	20241010	200200	226314040	2950	2950	2950	2950	0
35	20241010	200100	226314040	2950	2950	2950	2950	0
36	20241010	200000	226314040	2950	2950	2950	2950	0
37	20241010	195900	226314040	2950	2950	2950	2950	0
38	20241010	195800	226314040	2950	2950	2950	2950	0
39	20241010	195700	226314040	2950	2950	2950	2950	0
40	20241010	195600	226314040	2950	2950	2950	2950	0
41	20241010	195500	226314040	2950	2950	2950	2950	0
42	20241010	195400	226314040	2950	2950	2950	2950	0
43	20241010	195300	226314040	2950	2950	2950	2950	0
44	20241010	195200	226314040	2950	2950	2950	2950	0
45	20241010	195100	226314040	2950	2950	2950	2950	0
46	20241010	195000	226314040	2950	2950	2950	2950	0
47	20241010	194900	226314040	2950	2950	2950	2950	0
48	20241010	194800	226314040	2950	2950	2950	2950	0
49	20241010	194700	226314040	2950	2950	2950	2950	0
50	20241010	194600	226314040	2950	2950	2950	2950	0
51	20241010	194500	226314040	2950	2950	2950	2950	0
52	20241010	194400	226314040	2950	2950	2950	2950	0
53	20241010	194300	226314040	2950	2950	2950	2950	0
54	20241010	194200	226314040	2950	2950	2950	2950	0
55	20241010	194100	226314040	2950	2950	2950	2950	0
56	20241010	194000	226314040	2950	2950	2950	2950	0
57	20241010	193900	226314040	2950	2950	2950	2950	0
58	20241010	193800	226314040	2950	2950	2950	2950	0
59	20241010	193700	226314040	2950	2950	2950	2950	0
60	20241010	193600	226314040	2950	2950	2950	2950	0
61	20241010	193500	226314040	2950	2950	2950	2950	0
62	20241010	193400	226314040	2950	2950	2950	2950	5279
63	20241010	193300	226314040	2950	2950	2950	2950	0
64	20241010	193200	226314040	2950	2950	2950	2950	0
65	20241010	193100	226314040	2950	2950	2950	2950	0
66	20241010	193000	226314040	2950	2950	2950	2950	0
67	20241010	192900	226314040	2950	2950	2950	2950	0
68	20241010	192800	226314040	2950	2950	2950	2950	0
69	20241010	192700	226314040	2950	2950	2950	2950	0
70	20241010	192600	226314040	2950	2950	2950	2950	0
71	20241010	192500	226314040	2950	2950	2950	2950	0
72	20241010	192400	226314040	2950	2950	2950	2950	0
73	20241010	192300	226314040	2950	2950	2950	2950	0
74	20241010	192200	226314040	2950	2950	2950	2950	0
75	20241010	192100	226314040	2950	2950	2950	2950	0
76	20241010	192000	226314040	2950	2950	2950	2950	0
77	20241010	191900	226314040	2950	2950	2950	2950	0
78	20241010	191800	226314040	2950	2950	2950	2950	0
79	20241010	191700	226314040	2950	2950	2950	2950	0
80	20241010	191600	226314040	2950	2950	2950	2950	0
81	20241010	191500	226314040	2950	2950	2950	2950	0
82	20241010	191400	226314040	2950	2950	2950	2950	0
83	20241010	191300	226314040	2950	2950	2950	2950	0
84	20241010	191200	226314040	2950	2950	2950	2950	0
85	20241010	191100	226314040	2950	2950	2950	2950	0
86	20241010	191000	226314040	2950	2950	2950	2950	0
87	20241010	190900	226314040	2950	2950	2950	2950	0
88	20241010	190800	226314040	2950	2950	2950	2950	0
89	20241010	190700	226314040	2950	2950	2950	2950	0
90	20241010	190600	226314040	2950	2950	2950	2950	0
91	20241010	190500	226314040	2950	2950	2950	2950	0
92	20241010	190400	226314040	2950	2950	2950	2950	5279
93	20241010	190300	226314040	2950	2950	2950	2950	0
94	20241010	190200	226314040	2950	2950	2950	2950	0
95	20241010	190100	226314040	2950	2950	2950	2950	0
96	20241010	190000	226314040	2950	2950	2950	2950	0
97	20241010	185900	226314040	2950	2950	2950	2950	0
98	20241010	185800	226314040	2950	2950	2950	2950	0
99	20241010	185700	226314040	2950	2950	2950	2950	0
100	20241010	185600	226314040	2950	2950	2950	2950	0
101	20241010	185500	226314040	2950	2950	2950	2950	0
102	20241010	185400	226314040	2950	2950	2950	2950	0
103	20241010	185300	226314040	2950	2950	2950	2950	0
104	20241010	185200	226314040	2950	2950	2950	2950	0
105	20241010	185100	226314040	2950	2950	2950	2950	0
106	20241010	185000	226314040	2950	2950	2950	2950	0
107	20241010	184900	226314040	2950	2950	2950	2950	0
108	20241010	184800	226314040	2950	2950	2950	2950	0
109	20241010	184700	226314040	2950	2950	2950	2950	0
110	20241010	184600	226314040	2950	2950	2950	2950	0
111	20241010	184500	226314040	2950	2950	2950	2950	0
112	20241010	184400	226314040	2950	2950	2950	2950	0
113	20241010	184300	226314040	2950	2950	2950	2950	0
114	20241010	184200	226314040	2950	2950	2950	2950	0
115	20241010	184100	226314040	2950	2950	2950	2950	0
116	20241010	184000	226314040	2950	2950	2950	2950	0
117	20241010	183900	226314040	2950	2950	2950	2950	0
118	20241010	183800	226314040	2950	2950	2950	2950	0
119	20241010	183700	226314040	2950	2950	2950	2950	0
120	20241010	183600	226314040	2950	2950	2950	2950	0
121	20241010	183500	226314040	2950	2950	2950	2950	0
122	20241010	183400	226314040	2950	2950	2950	2950	5279
123	20241010	183300	226314040	2950	2950	2950	2950	0
124	20241010	183200	226314040	2950	2950	2950	2950	0
125	20241010	183100	226314040	2950	2950	2950	2950	0
126	20241010	183000	226314040	2950	2950	2950	2950	0
127	20241010	182900	226314040	2950	2950	2950	2950	0
128	20241010	182800	226314040	2950	2950	2950	2950	0
129	20241010	182700	226314040	2950	2950	2950	2950	0
130	20241010	182600	226314040	2950	2950	2950	2950	0
131	20241010	182500	226314040	2950	2950	2950	2950	0
132	20241010	182400	226314040	2950	2950	2950	2950	0
133	20241010	182300	226314040	2950	2950	2950	2950	0
134	20241010	182200	226314040	2950	2950	2950	2950	0
135	20241010	182100	226314040	2950	2950	2950	2950	0
136	20241010	182000	226314040	2950	2950	2950	2950	0
137	20241010	181900	226314040	2950	2950	2950	2950	0
138	20241010	181800	226314040	2950	2950	2950	2950	0
139	20241010	181700	226314040	2950	2950	2950	2950	0
140	20241010	181600	226314040	2950	2950	2950	2950	0
141	20241010	181500	226314040	2950	2950	2950	2950	0
142	20241010	181400	226314040	2950	2950	2950	2950	0
143	20241010	181300	226314040	2950	2950	2950	2950	0
144	20241010	181200	226314040	2950	2950	2950	2950	0
145	20241010	181100	226314040	2950	2950	2950	2950	0
146	20241010	181000	226314040	2950	2950	2950	2950	0
147	20241010	180900	226314040	2950	2950	2950	2950	0
148	20241010	180800	226314040	2950	2950	2950	2950	0
149	20241010	180700	226314040	2950	2950	2950	2950	0
150	20241010	180600	226314040	2950	2950	2950	2950	0
151	20241010	180500	226314040	2950	2950	2950	2950	0
152	20241010	180400	226314040	2950	2950	2950	2950	5279
153	20241010	180300	226314040	2950	2950	2950	2950	0
154	20241010	180200	226314040	2950	2950	2950	2950	0
155	20241010	180100	226314040	2950	2950	2950	2950	0
156	20241010	180000	226314040	2950	2950	2950	2950	0
157	20241010	175900	226314040	2950	2950	2950	2950	0
158	20241010	175800	226314040	2950	2950	2950	2950	0
159	20241010	175700	226314040	2950	2950	2950	2950	0
160	20241010	175600	226314040	2950	2950	2950	2950	0
161	20241010	175500	226314040	2950	2950	2950	2950	0
162	20241010	175400	226314040	2950	2950	2950	2950	0
163	20241010	175300	226314040	2950	2950	2950	2950	0
164	20241010	175200	226314040	2950	2950	2950	2950	0
165	20241010	175100	226314040	2950	2950	2950	2950	0
166	20241010	175000	226314040	2950	2950	2950	2950	0
167	20241010	174900	226314040	2950	2950	2950	2950	0
168	20241010	174800	226314040	2950	2950	2950	2950	0
169	20241010	174700	226314040	2950	2950	2950	2950	0
170	20241010	174600	226314040	2950	2950	2950	2950	0
171	20241010	174500	226314040	2950	2950	2950	2950	0
172	20241010	174400	226314040	2950	2950	2950	2950	0
173	20241010	174300	226314040	2950	2950	2950	2950	0
174	20241010	174200	226314040	2950	2950	2950	2950	0
175	20241010	174100	226314040	2950	2950	2950	2950	0
176	20241010	174000	226314040	2950	2950	2950	2950	0
177	20241010	173900	226314040	2950	2950	2950	2950	0
178	20241010	173800	226314040	2950	2950	2950	2950	0
179	20241010	173700	226314040	2950	2950	2950	2950	0
180	20241010	173600	226314040	2950	2950	2950	2950	0
181	20241010	173500	226314040	2950	2950	2950	2950	0
182	20241010	173400	226314040	2950	2950	2950	2950	5279
183	20241010	173300	226314040	2950	2950	2950	2950	0
184	20241010	173200	226314040	2950	2950	2950	2950	0
185	20241010	173100	226314040	2950	2950	2950	2950	0
186	20241010	173000	226314040	2950	2950	2950	2950	0
187	20241010	172900	226314040	2950	2950	2950	2950	0
188	20241010	172800	226314040	2950	2950	2950	2950	0
189	20241010	172700	226314040	2950	2950	2950	2950	0
190	20241010	172600	226314040	2950	2950	2950	2950	0
191	20241010	172500	226314040	2950	2950	2950	2950	0
192	20241010	172400	226314040	2950	2950	2950	2950	0
193	20241010	172300	226314040	2950	2950	2950	2950	0
194	20241010	172200	226314040	2950	2950	2950	2950	0
195	20241010	172100	226314040	2950	2950	2950	2950	0
196	20241010	172000	226314040	2950	2950	2950	2950	0
197	20241010	171900	226314040	2950	2950	2950	2950	0
198	20241010	171800	226314040	2950	2950	2950	2950	0
199	20241010	171700	226314040	2950	2950	2950	2950	0
200	20241010	171600	226314040	2950	2950	2950	2950	0
201	20241010	171500	226314040	2950	2950	2950	2950	0
202	20241010	171400	226314040	2950	2950	2950	2950	0
203	20241010	171300	226314040	2950	2950	2950	2950	0
204	20241010	171200	226314040	2950	2950	2950	2950	0
205	20241010	171100	226314040	2950	2950	2950	2950	0
206	20241010	171000	226314040	2950	2950	2950	2950	0
207	20241010	170900	226314040	2950	2950	2950	2950	0
208	20241010	170800	226314040	2950	2950	2950	2950	0
209	20241010	170700	226314040	2950	2950	2950	2950	0
210	20241010	170600	226314040	2950	2950	2950	2950	0
211	20241010	170500	226314040	2950	2950	2950	2950	0
212	20241010	170400	226314040	2950	2950	2950	2950	5279
213	20241010	170300	226314040	2950	2950	2950	2950	0
214	20241010	170200	226314040	2950	2950	2950	2950	0
215	20241010	170100	226314040	2950	2950	2950	2950	0
216	20241010	170000	226314040	2950	2950	2950	2950	0
217	20241010	165900	226314040	2950	2950	2950	2950	0
218	20241010	165800	226314040	2950	2950	2950	2950	0
219	20241010	165700	226314040	2950	2950	2950	2950	0
220	20241010	165600	226314040	2950	2950	2950	2950	0
221	20241010	165500	226314040	2950	2950	2950	2950	0
222	20241010	165400	226314040	2950	2950	2950	2950	0
223	20241010	165300	226314040	2950	2950	2950	2950	0
224	20241010	165200	226314040	2950	2950	2950	2950	0
225	20241010	165100	226314040	2950	2950	2950	2950	0
226	20241010	165000	226314040	2950	2950	2950	2950	0
227	20241010	164900	226314040	2950	2950	2950	2950	0
228	20241010	164800	226314040	2950	2950	2950	2950	0
229	20241010	164700	226314040	2950	2950	2950	2950	0
230	20241010	164600	226314040	2950	2950	2950	2950	0
231	20241010	164500	226314040	2950	2950	2950	2950	0
232	20241010	164400	226314040	2950	2950	2950	2950	0
233	20241010	164300	226314040	2950	2950	2950	2950	0
234	20241010	164200	226314040	2950	2950	2950	2950	0
235	20241010	164100	226314040	2950	2950	2950	2950	0
236	20241010	164000	226314040	2950	2950	2950	2950	0
237	20241010	163900	226314040	2950	2950	2950	2950	0
238	20241010	163800	226314040	2950	2950	2950	2950	0
239	20241010	163700	226314040	2950	2950	2950	2950	0
240	20241010	163600	226314040	2950	2950	2950	2950	0
241	20241010	163500	226314040	2950	2950	2950	2950	0
242	20241010	163400	226314040	2950	2950	2950	2950	5279
243	20241010	163300	226314040	2950	2950	2950	2950	0
244	20241010	163200	226314040	2950	2950	2950	2950	0
245	20241010	163100	226314040	2950	2950	2950	2950	0
246	20241010	163000	226314040	2950	2950	2950	2950	0
247	20241010	162900	226314040	2950	2950	2950	2950	0
248	20241010	162800	226314040	2950	2950	2950	2950	0
249	20241010	162700	226314040	2950	2950	2950	2950	0
250	20241010	162600	226314040	2950	2950	2950	2950	0
251	20241010	162500	226314040	2950	2950	2950	2950	0
252	20241010	162400	226314040	2950	2950	2950	2950	0
253	20241010	162300	226314040	2950	2950	2950	2950	0
254	20241010	162200	226314040	2950	2950	2950	2950	0
255	20241010	162100	226314040	2950	2950	2950	2950	0
256	20241010	162000	226314040	2950	2950	2950	2950	0
257	20241010	161900	226314040	2950	2950	2950	2950	0
258	20241010	161800	226314040	2950	2950	2950	2950	0
259	20241010	161700	226314040	2950	2950	2950	2950	0
260	20241010	161600	226314040	2950	2950	2950	2950	0
261	20241010	161500	226314040	2950	2950	2950	2950	0
262	20241010	161400	226314040	2950	2950	2950	2950	0
263	20241010	161300	226314040	2950	2950	2950	2950	0
264	20241010	161200	226314040	2950	2950	2950	2950	0
265	20241010	161100	226314040	2950	2950	2950	2950	0
266	20241010	161000	226314040	2950	2950	2950	2950	0
267	20241010	160900	226314040	2950	2950	2950	2950	0
268	20241010	160800	226314040	2950	2950	2950	2950	0
269	20241010	160700	226314040	2950	2950	2950	2950	0
270	20241010	160600	226314040	2950	2950	2950	2950	0
271	20241010	160500	226314040	2950	2950	2950	2950	0
272	20241010	160400	226314040	2950	2950	2950	2950	5279
273	20241010	160300	226314040	2950	2950	2950	2950	0
274	20241010	160200	226314040	2950	2950	2950	2950	0
275	20241010	160100	226314040	2950	2950	2950	2950	0
276	20241010	160000	226314040	2950	2950	2950	2950	0
277	20241010	155900	226314040	2950	2950	2950	2950	0
278	20241010	155800	226314040	2950	2950	2950	2950	0
279	20241010	155700	226314040	2950	2950	2950	2950	0
280	20241010	155600	226314040	2950	2950	2950	2950	0
281	20241010	155500	226314040	2950	2950	2950	2950	0
282	20241010	155400	226314040	2950	2950	2950	2950	0
283	20241010	155300	226314040	2950	2950	2950	2950	0
284	20241010	155200	226314040	2950	2950	2950	2950	0
285	20241010	155100	226314040	2950	2950	2950	2950	0
286	20241010	155000	226314040	2950	2950	2950	2950	0
287	20241010	154900	226314040	2950	2950	2950	2950	0
288	20241010	154800	226314040	2950	2950	2950	2950	0
289	20241010	154700	226314040	2950	2950	2950	2950	0
290	20241010	154600	226314040	2950	2950	2950	2950	0
291	20241010	154500	226314040	2950	2950	2950	2950	0
292	20241010	154400	226314040	2950	2950	2950	2950	0
293	20241010	154300	226314040	2950	2950	2950	2950	0
294	20241010	154200	226314040	2950	2950	2950	2950	0
295	20241010	154100	226314040	2950	2950	2950	2950	0
296	20241010	154000	226314040	2950	2950	2950	2950	0
297	20241010	153900	226314040	2950	2950	2950	2950	0
298	20241010	153800	226314040	2950	2950	2950	2950	0
299	20241010	153700	226314040	2950	2950	2950	2950	0
300	20241010	153600	226314040	2950	2950	2950	2950	0
301	20241010	153500	226314040	2950	2950	2950	2950	0
302	20241010	153400	226314040	2950	2950	2950	2950	5279
303	20241010	153300	226314040	2950	2950	2950	2950	0
304	20241010	153200	226314040	2950	2950	2950	2950	0
305	20241010	153100	226314040	2950	2950	2950	2950	0
306	20241010	153000	226314040	2950	2950	2950	2950	5279
307	20241010	152900	210740990	2965	2965	2965	2965	0
308	20241010	152800	210740990	2965	2965	2965	2965	0
309	20241010	152700	210740990	2965	2965	2965	2965	0
310	20241010	152600	210740990	2965	2965	2965	2965	0
311	20241010	152500	210740990	2965	2965	2965	2965	0
312	20241010	152400	210740990	2965	2965	2965	2965	0
313	20241010	152300	210740990	2965	2965	2965	2965	0
314	20241010	152200	210740990	2965	2965	2965	2965	0
315	20241010	152100	210740990	2965	2965	2965	2965	0
316	20241010	152000	210740990	2965	2965	2965	2965	0
317	20241010	151900	210740990	2965	2965	2965	2965	0
318	20241010	151800	210740990	2965	2970	2970	2955	97
319	20241010	151700	210454330	2965	2965	2965	2965	1195
320	20241010	151600	206911155	2965	2965	2965	2965	3
321	20241010	151500	206902260	2970	2970	2970	2970	0
322	20241010	151400	206902260	2970	2970	2970	2970	0
323	20241010	151300	206902260	2970	2970	2970	2970	0
324	20241010	151200	206902260	2970	2955	2970	2955	44
325	20241010	151100	206772225	2970	2970	2970	2970	0
326	20241010	151000	206772225	2970	2970	2970	2970	0
327	20241010	150900	206772225	2970	2970	2970	2970	1
328	20241010	150800	206769255	2950	2955	2955	2950	4265
329	20241010	150700	194181405	2955	2955	2955	2955	0
330	20241010	150600	194181405	2955	2955	2955	2955	0
331	20241010	150500	194181405	2955	2955	2955	2955	131
332	20241010	150400	193794300	2950	2945	2950	2945	1676
333	20241010	150300	188850110	2945	2950	2950	2945	2214
334	20241010	150200	182326880	2950	2955	2955	2950	1376
335	20241010	150100	178267360	2950	2950	2950	2950	0
336	20241010	150000	178267360	2950	2950	2950	2950	0
337	20241010	145900	178267360	2950	2950	2950	2950	0
338	20241010	145800	178267360	2950	2950	2950	2950	0
339	20241010	145700	178267360	2950	2955	2955	2950	34
340	20241010	145600	178166925	2955	2960	2960	2955	593
341	20241010	145500	176413075	2970	2970	2970	2970	0
342	20241010	145400	176413075	2970	2970	2970	2970	0
343	20241010	145300	176413075	2970	2970	2970	2970	20
344	20241010	145200	176353675	2970	2970	2970	2970	0
345	20241010	145100	176353675	2970	2970	2970	2970	0
346	20241010	145000	176353675	2970	2970	2970	2970	2
347	20241010	144900	176347735	2970	2970	2970	2970	2
348	20241010	144800	176341795	2970	2970	2970	2970	0
349	20241010	144700	176341795	2970	2970	2970	2970	0
350	20241010	144600	176341795	2970	2970	2970	2970	1
351	20241010	144500	176338825	2960	2960	2960	2960	0
352	20241010	144400	176338825	2960	2970	2970	2960	1025
353	20241010	144300	173304765	2975	2975	2975	2975	5
354	20241010	144200	173289890	2980	2980	2980	2980	0
355	20241010	144100	173289890	2980	2980	2980	2980	3
356	20241010	144000	173280950	2980	2980	2980	2980	63
357	20241010	143900	173093210	2970	2970	2970	2970	0
358	20241010	143800	173093210	2970	2970	2970	2970	0
359	20241010	143700	173093210	2970	2970	2970	2970	1
360	20241010	143600	173090240	2970	2970	2970	2970	0
361	20241010	143500	173090240	2970	2970	2970	2970	200
362	20241010	143400	172496240	2965	2965	2965	2965	100
363	20241010	143300	172199740	2965	2965	2965	2965	0
364	20241010	143200	172199740	2965	2965	2965	2965	0
365	20241010	143100	172199740	2965	2965	2965	2965	0
366	20241010	143000	172199740	2965	2965	2965	2965	0
367	20241010	142900	172199740	2965	2965	2965	2965	0
368	20241010	142800	172199740	2965	2965	2965	2965	0
369	20241010	142700	172199740	2965	2965	2965	2965	0
370	20241010	142600	172199740	2965	2965	2965	2965	0
371	20241010	142500	172199740	2965	2965	2965	2965	110
372	20241010	142400	171873590	2955	2955	2955	2955	0
373	20241010	142300	171873590	2955	2960	2960	2955	404
374	20241010	142200	170679755	2955	2955	2955	2955	0
375	20241010	142100	170679755	2955	2955	2955	2955	0
376	20241010	142000	170679755	2955	2955	2955	2955	0
377	20241010	141900	170679755	2955	2955	2955	2955	588
378	20241010	141800	168942215	2955	2955	2955	2955	0
379	20241010	141700	168942215	2955	2955	2955	2955	500
380	20241010	141600	167464715	2950	2950	2950	2950	52
381	20241010	141500	167311315	2950	2950	2950	2950	0
382	20241010	141400	167311315	2950	2950	2950	2950	0
383	20241010	141300	167311315	2950	2950	2950	2950	0
384	20241010	141200	167311315	2950	2950	2950	2950	0
385	20241010	141100	167311315	2950	2950	2950	2950	0
386	20241010	141000	167311315	2950	2950	2950	2950	0
387	20241010	140900	167311315	2950	2950	2950	2950	0
388	20241010	140800	167311315	2950	2950	2950	2950	0
389	20241010	140700	167311315	2950	2950	2950	2950	86
390	20241010	140600	167057615	2955	2955	2955	2950	1382
391	20241010	140500	162979085	2960	2960	2960	2960	0
392	20241010	140400	162979085	2960	2960	2960	2960	0
393	20241010	140300	162979085	2960	2960	2960	2960	0
394	20241010	140200	162979085	2960	2960	2960	2960	0
395	20241010	140100	162979085	2960	2965	2965	2960	202
396	20241010	140000	162381155	2965	2965	2965	2965	5
397	20241010	135900	162366330	2965	2965	2965	2965	0
398	20241010	135800	162366330	2965	2965	2965	2965	50
399	20241010	135700	162218080	2955	2960	2960	2955	200
400	20241010	135600	161626630	2960	2960	2960	2960	0
401	20241010	135500	161626630	2960	2960	2960	2960	0
402	20241010	135400	161626630	2960	2960	2960	2960	201
403	20241010	135300	161031670	2965	2965	2965	2965	0
404	20241010	135200	161031670	2965	2965	2965	2965	0
405	20241010	135100	161031670	2965	2965	2965	2965	0
406	20241010	135000	161031670	2965	2965	2965	2965	0
407	20241010	134900	161031670	2965	2965	2965	2965	50
408	20241010	134800	160883420	2960	2960	2960	2955	90
409	20241010	134700	160617025	2985	2985	2985	2985	0
410	20241010	134600	160617025	2985	2965	2985	2945	2353
411	20241010	134500	153665080	2950	2950	2950	2950	0
412	20241010	134400	153665080	2950	2960	2960	2950	2527
413	20241010	134300	146209380	2965	2965	2965	2965	0
414	20241010	134200	146209380	2965	2965	2965	2965	0
415	20241010	134100	146209380	2965	2965	2965	2965	0
416	20241010	134000	146209380	2965	2965	2965	2965	3
417	20241010	133900	146200485	2950	2950	2950	2950	0
418	20241010	133800	146200485	2950	2950	2950	2950	0
419	20241010	133700	146200485	2950	2950	2950	2950	0
420	20241010	133600	146200485	2950	2955	2955	2950	2000
421	20241010	133500	140295485	2955	2960	2960	2955	1997
422	20241010	133400	134392170	2960	2960	2960	2960	0
423	20241010	133300	134392170	2960	2960	2960	2960	0
424	20241010	133200	134392170	2960	2975	2975	2960	2997
425	20241010	133100	125512110	2975	2975	2975	2975	0
426	20241010	133000	125512110	2975	2975	2975	2975	0
427	20241010	132900	125512110	2975	2975	2975	2975	0
428	20241010	132800	125512110	2975	2975	2975	2975	0
429	20241010	132700	125512110	2975	2975	2975	2975	0
430	20241010	132600	125512110	2975	2975	2975	2975	0
431	20241010	132500	125512110	2975	2975	2975	2975	0
432	20241010	132400	125512110	2975	2975	2975	2975	94
433	20241010	132300	125232460	2970	2975	2975	2970	580
434	20241010	132200	123509830	2975	2980	2980	2975	444
435	20241010	132100	122187710	2985	2985	2985	2985	0
436	20241010	132000	122187710	2985	2985	2985	2985	0
437	20241010	131900	122187710	2985	2985	2985	2985	0
438	20241010	131800	122187710	2985	2985	2985	2985	0
439	20241010	131700	122187710	2985	2985	2985	2985	18
440	20241010	131600	122133980	2980	2980	2980	2980	0
441	20241010	131500	122133980	2980	2980	2980	2980	1
442	20241010	131400	122131000	2980	2980	2980	2980	0
443	20241010	131300	122131000	2980	2980	2980	2980	0
444	20241010	131200	122131000	2980	2980	2980	2980	0
445	20241010	131100	122131000	2980	2980	2980	2980	0
446	20241010	131000	122131000	2980	2980	2980	2980	0
447	20241010	130900	122131000	2980	2980	2980	2980	0
448	20241010	130800	122131000	2980	2980	2980	2980	0
449	20241010	130700	122131000	2980	2980	2980	2980	75
450	20241010	130600	121907500	2985	2985	2985	2985	0
451	20241010	130500	121907500	2985	2985	2985	2985	0
452	20241010	130400	121907500	2985	2985	2985	2985	0
453	20241010	130300	121907500	2985	2985	2985	2985	0
454	20241010	130200	121907500	2985	2985	2985	2985	0
455	20241010	130100	121907500	2985	2985	2985	2985	0
456	20241010	130000	121907500	2985	2985	2985	2985	0
457	20241010	125900	121907500	2985	2985	2985	2985	0
458	20241010	125800	121907500	2985	2985	2985	2985	0
459	20241010	125700	121907500	2985	2985	2985	2985	7
460	20241010	125600	121886605	2980	2980	2980	2980	116
461	20241010	125500	121540925	2980	2980	2980	2980	0
462	20241010	125400	121540925	2980	2980	2980	2980	0
463	20241010	125300	121540925	2980	2980	2980	2980	0
464	20241010	125200	121540925	2980	2980	2980	2980	0
465	20241010	125100	121540925	2980	2980	2980	2980	0
466	20241010	125000	121540925	2980	2980	2980	2980	0
467	20241010	124900	121540925	2980	2980	2980	2980	68
468	20241010	124800	121338285	2980	2980	2980	2980	0
469	20241010	124700	121338285	2980	2980	2980	2980	0
470	20241010	124600	121338285	2980	2980	2980	2980	0
471	20241010	124500	121338285	2980	2980	2980	2980	0
472	20241010	124400	121338285	2980	2980	2980	2980	0
473	20241010	124300	121338285	2980	2980	2980	2980	0
474	20241010	124200	121338285	2980	2980	2980	2980	0
475	20241010	124100	121338285	2980	2980	2980	2980	0
476	20241010	124000	121338285	2980	2980	2980	2980	0
477	20241010	123900	121338285	2980	2980	2980	2980	20
478	20241010	123800	121278685	2970	2970	2970	2970	0
479	20241010	123700	121278685	2970	2970	2970	2970	0
480	20241010	123600	121278685	2970	2970	2970	2970	0
481	20241010	123500	121278685	2970	2970	2970	2970	0
482	20241010	123400	121278685	2970	2970	2970	2970	0
483	20241010	123300	121278685	2970	2970	2970	2970	0
484	20241010	123200	121278685	2970	2970	2970	2970	0
485	20241010	123100	121278685	2970	2970	2970	2970	0
486	20241010	123000	121278685	2970	2970	2970	2970	0
487	20241010	122900	121278685	2970	2970	2970	2970	0
488	20241010	122800	121278685	2970	2975	2975	2970	240
489	20241010	122700	120565835	2980	2980	2980	2980	0
490	20241010	122600	120565835	2980	2980	2980	2980	0
491	20241010	122500	120565835	2980	2980	2980	2980	0
492	20241010	122400	120565835	2980	2980	2980	2980	0
493	20241010	122300	120565835	2980	2980	2980	2980	0
494	20241010	122200	120565835	2980	2980	2980	2980	0
495	20241010	122100	120565835	2980	2980	2980	2980	0
496	20241010	122000	120565835	2980	2980	2980	2980	0
497	20241010	121900	120565835	2980	2980	2980	2980	10
498	20241010	121800	120536035	2960	2960	2960	2960	0
499	20241010	121700	120536035	2960	2960	2960	2960	0
500	20241010	121600	120536035	2960	2970	2970	2960	3000
501	20241010	121500	111645955	2965	2975	2975	2965	2000
502	20241010	121400	105704740	2975	2980	2980	2975	1400
503	20241010	121300	101539690	2980	2980	2980	2980	0
504	20241010	121200	101539690	2980	2980	2980	2980	0
505	20241010	121100	101539690	2980	2980	2980	2980	90
506	20241010	121000	101271490	2980	2980	2980	2980	0
507	20241010	120900	101271490	2980	2980	2980	2980	0
508	20241010	120800	101271490	2980	2980	2980	2980	0
509	20241010	120700	101271490	2980	2980	2980	2980	110
510	20241010	120600	100943690	2985	2985	2985	2985	0
511	20241010	120500	100943690	2985	2985	2985	2985	0
512	20241010	120400	100943690	2985	2985	2985	2985	100
513	20241010	120300	100645190	2980	2980	2980	2980	100
514	20241010	120200	100347190	2975	2975	2975	2975	0
515	20241010	120100	100347190	2975	2975	2975	2975	0
516	20241010	120000	100347190	2975	2980	2980	2975	50
517	20241010	115900	100198345	2985	2985	2985	2985	0
518	20241010	115800	100198345	2985	2985	2985	2985	126
519	20241010	115700	99822235	2985	2985	2985	2985	10
520	20241010	115600	99792385	2975	2975	2975	2975	0
521	20241010	115500	99792385	2975	2975	2975	2975	27
522	20241010	115400	99712060	2970	2975	2975	2970	1798
523	20241010	115300	94370115	2975	2980	2980	2975	1000
524	20241010	115200	91394965	2980	2990	2990	2980	1000
525	20241010	115100	88414860	2995	2995	2995	2995	0
526	20241010	115000	88414860	2995	2995	2995	2995	0
527	20241010	114900	88414860	2995	2995	2995	2995	99
528	20241010	114800	88118355	2995	2995	2995	2995	101
529	20241010	114700	87815860	2995	2995	2995	2995	421
530	20241010	114600	86554965	2985	2985	2985	2985	0
531	20241010	114500	86554965	2985	2985	2985	2985	0
532	20241010	114400	86554965	2985	2985	2985	2985	56
533	20241010	114300	86387805	2985	2985	2985	2985	20
534	20241010	114200	86328105	2975	2975	2975	2975	0
535	20241010	114100	86328105	2975	2985	2985	2975	2000
536	20241010	114000	80377575	3000	3000	3000	3000	1
537	20241010	113900	80374575	2980	2980	2980	2980	0
538	20241010	113800	80374575	2980	2980	2980	2980	0
539	20241010	113700	80374575	2980	2980	2980	2980	0
540	20241010	113600	80374575	2980	2980	2980	2980	0
541	20241010	113500	80374575	2980	2980	2980	2980	0
542	20241010	113400	80374575	2980	2980	2980	2980	0
543	20241010	113300	80374575	2980	2980	2980	2980	0
544	20241010	113200	80374575	2980	2995	2995	2980	4000
545	20241010	113100	68439475	3000	3000	3000	3000	0
546	20241010	113000	68439475	3000	3000	3000	3000	0
547	20241010	112900	68439475	3000	3000	3000	3000	2
548	20241010	112800	68433475	3000	3000	3000	3000	18
549	20241010	112700	68379475	3000	3000	3000	3000	0
550	20241010	112600	68379475	3000	3000	3000	3000	832
551	20241010	112500	65883475	3000	3000	3000	3000	150
552	20241010	112400	65433475	3010	3010	3010	3010	0
553	20241010	112300	65433475	3010	3010	3010	3010	0
554	20241010	112200	65433475	3010	3010	3010	3010	0
555	20241010	112100	65433475	3010	3010	3010	3010	0
556	20241010	112000	65433475	3010	3010	3010	3010	0
557	20241010	111900	65433475	3010	3010	3010	3010	0
558	20241010	111800	65433475	3010	3010	3010	3010	0
559	20241010	111700	65433475	3010	3010	3010	3010	0
560	20241010	111600	65433475	3010	3010	3010	3010	0
561	20241010	111500	65433475	3010	3010	3010	3010	0
562	20241010	111400	65433475	3010	3010	3010	3010	0
563	20241010	111300	65433475	3010	3000	3010	3000	1001
564	20241010	111200	62430465	3010	3010	3010	3010	0
565	20241010	111100	62430465	3010	3010	3010	3010	0
566	20241010	111000	62430465	3010	3010	3010	3010	0
567	20241010	110900	62430465	3010	3010	3010	3010	0
568	20241010	110800	62430465	3010	3010	3010	3010	0
569	20241010	110700	62430465	3010	3010	3010	3010	1
570	20241010	110600	62427455	3000	3000	3000	3000	1
571	20241010	110500	62424455	3000	3000	3000	3000	1000
572	20241010	110400	59424455	3010	3010	3010	3010	0
573	20241010	110300	59424455	3010	3010	3010	3010	0
574	20241010	110200	59424455	3010	3010	3010	3010	0
575	20241010	110100	59424455	3010	3010	3010	3010	0
576	20241010	110000	59424455	3010	3010	3010	3010	0
577	20241010	105900	59424455	3010	3010	3010	3010	0
578	20241010	105800	59424455	3010	3010	3010	3010	0
579	20241010	105700	59424455	3010	3005	3010	3005	511
580	20241010	105600	57888895	3005	3005	3005	3005	0
581	20241010	105500	57888895	3005	3005	3005	3005	0
582	20241010	105400	57888895	3005	3005	3005	3005	0
583	20241010	105300	57888895	3005	3005	3005	3005	0
584	20241010	105200	57888895	3005	3005	3005	3005	0
585	20241010	105100	57888895	3005	3005	3005	3005	0
586	20241010	105000	57888895	3005	3005	3005	3005	0
587	20241010	104900	57888895	3005	3005	3005	3005	0
588	20241010	104800	57888895	3005	3005	3005	3005	1
589	20241010	104700	57885890	3000	3000	3000	3000	0
590	20241010	104600	57885890	3000	3000	3000	3000	1
591	20241010	104500	57882890	3000	3000	3000	3000	11
592	20241010	104400	57849890	2980	2980	2980	2980	0
593	20241010	104300	57849890	2980	2980	2980	2980	1500
594	20241010	104200	53379890	2980	2980	2980	2980	0
595	20241010	104100	53379890	2980	2980	2980	2980	0
596	20241010	104000	53379890	2980	2980	2980	2980	0
597	20241010	103900	53379890	2980	2980	2980	2980	0
598	20241010	103800	53379890	2980	2980	2980	2980	0
599	20241010	103700	53379890	2980	2980	2980	2980	0
600	20241010	103600	53379890	2980	2980	2980	2980	0
601	20241010	103500	53379890	2980	2980	2980	2980	0
602	20241010	103400	53379890	2980	2980	2980	2980	0
603	20241010	103300	53379890	2980	2980	2980	2980	0
604	20241010	103200	53379890	2980	2990	2990	2980	2000
605	20241010	103100	47419675	3000	3000	3000	3000	0
606	20241010	103000	47419675	3000	3000	3000	3000	4
607	20241010	102900	47407675	3000	3000	3000	3000	0
608	20241010	102800	47407675	3000	3000	3000	3000	0
609	20241010	102700	47407675	3000	3000	3000	3000	10
610	20241010	102600	47377675	3000	3000	3000	3000	0
611	20241010	102500	47377675	3000	3000	3000	3000	0
612	20241010	102400	47377675	3000	3000	3000	3000	0
613	20241010	102300	47377675	3000	3000	3000	3000	0
614	20241010	102200	47377675	3000	3000	3000	3000	0
615	20241010	102100	47377675	3000	3000	3000	3000	0
616	20241010	102000	47377675	3000	3000	3000	3000	0
617	20241010	101900	47377675	3000	3000	3000	3000	86
618	20241010	101800	47119675	2980	2980	2980	2980	0
619	20241010	101700	47119675	2980	2980	2980	2980	0
620	20241010	101600	47119675	2980	2980	2980	2980	0
621	20241010	101500	47119675	2980	2980	2980	2980	50
622	20241010	101400	46970675	2980	2980	2980	2980	0
623	20241010	101300	46970675	2980	2980	2980	2980	0
624	20241010	101200	46970675	2980	2985	2985	2980	2000
625	20241010	101100	41008175	3005	3005	3005	3005	0
626	20241010	101000	41008175	3005	3005	3005	3005	0
627	20241010	100900	41008175	3005	3005	3005	3005	0
628	20241010	100800	41008175	3005	3005	3005	3005	961
629	20241010	100700	38120370	2990	3005	3005	2975	5006
630	20241010	100600	23201185	3010	3015	3015	3010	1069
631	20241010	100500	19981720	3015	3015	3015	3015	0
632	20241010	100400	19981720	3015	3015	3015	3015	0
633	20241010	100300	19981720	3015	3015	3015	3015	0
634	20241010	100200	19981720	3015	3015	3015	3015	0
635	20241010	100100	19981720	3015	3015	3015	3015	0
636	20241010	100000	19981720	3015	3015	3015	3015	0
637	20241010	095900	19981720	3015	3015	3015	3015	0
638	20241010	095800	19981720	3015	3015	3015	3015	0
639	20241010	095700	19981720	3015	3015	3015	3015	0
640	20241010	095600	19981720	3015	3025	3025	3015	6
641	20241010	095500	19963615	3025	3025	3025	3025	0
642	20241010	095400	19963615	3025	3030	3030	3025	201
643	20241010	095300	19355085	3035	3035	3035	3035	0
644	20241010	095200	19355085	3035	3035	3035	3035	16
645	20241010	095100	19306525	3050	3050	3050	3050	0
646	20241010	095000	19306525	3050	3050	3050	3050	0
647	20241010	094900	19306525	3050	3050	3050	3050	0
648	20241010	094800	19306525	3050	3050	3050	3050	0
649	20241010	094700	19306525	3050	3050	3050	3050	0
650	20241010	094600	19306525	3050	3050	3050	3050	0
651	20241010	094500	19306525	3050	3050	3050	3050	134
652	20241010	094400	18897825	3055	3055	3055	3055	0
653	20241010	094300	18897825	3055	3055	3055	3055	0
654	20241010	094200	18897825	3055	3055	3055	3055	0
655	20241010	094100	18897825	3055	3055	3055	3055	0
656	20241010	094000	18897825	3055	3055	3055	3055	0
657	20241010	093900	18897825	3055	3055	3055	3055	3
658	20241010	093800	18888660	3055	3055	3055	3055	50
659	20241010	093700	18735910	3055	3055	3055	3055	300
660	20241010	093600	17819410	3055	3055	3055	3055	900
661	20241010	093500	15069910	3055	3055	3055	3055	0
662	20241010	093400	15069910	3055	3055	3060	3055	101
663	20241010	093300	14761350	3055	3055	3055	3055	21
664	20241010	093200	14697195	3050	3050	3050	3050	120
665	20241010	093100	14331195	3050	3050	3050	3050	0
666	20241010	093000	14331195	3050	3040	3050	3040	4
667	20241010	092900	14319020	3040	3040	3040	3040	40
668	20241010	092800	14197420	3015	3015	3015	3015	0
669	20241010	092700	14197420	3015	3015	3015	3015	0
670	20241010	092600	14197420	3015	3015	3015	3015	50
671	20241010	092500	14046670	3040	3040	3040	3040	0
672	20241010	092400	14046670	3040	3040	3040	3040	10
673	20241010	092300	14016270	3040	3040	3040	3040	41
674	20241010	092200	13891630	3040	3040	3040	3040	20
675	20241010	092100	13830830	3030	3030	3040	3030	157
676	20241010	092000	13354500	3030	3030	3030	3030	0
677	20241010	091900	13354500	3030	3030	3030	3030	176
678	20241010	091800	12821220	3035	3030	3035	3030	293
679	20241010	091700	11932925	3005	3025	3025	3005	205
680	20241010	091600	11316845	3030	3035	3035	3030	488
681	20241010	091500	9838055	3040	3060	3065	3040	143
682	20241010	091400	9403290	3030	3045	3045	3030	137
683	20241010	091300	8986795	3070	3060	3070	3060	135
684	20241010	091200	8573065	3045	3045	3045	3045	0
685	20241010	091100	8573065	3045	3065	3065	3045	126
686	20241010	091000	8187875	3065	3060	3065	3060	281
687	20241010	090900	7326885	3065	3065	3065	3065	1322
688	20241010	090800	3274955	3065	3055	3065	3055	453
689	20241010	090700	1887510	3065	3055	3070	3055	221
690	20241010	090600	1211140	3050	3035	3050	3035	107
691	20241010	090500	885300	3030	3020	3030	3020	123
692	20241010	090400	512700	3020	3020	3020	3020	0
693	20241010	090300	512700	3020	3020	3025	3020	11
694	20241010	090200	479475	3015	3015	3015	3015	0
695	20241010	090100	479475	3015	3015	3015	3015	0
696	20241010	090000	479475	3015	2990	3015	2990	160