KissMeData/201490/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204000	199000050	2295	2295	2295	2295	3173
3	20241011	203900	199000050	2295	2295	2295	2295	0
4	20241011	203800	199000050	2295	2295	2295	2295	0
5	20241011	203700	199000050	2295	2295	2295	2295	0
6	20241011	203600	199000050	2295	2295	2295	2295	0
7	20241011	203500	199000050	2295	2295	2295	2295	0
8	20241011	203400	199000050	2295	2295	2295	2295	0
9	20241011	203300	199000050	2295	2295	2295	2295	0
10	20241011	203200	199000050	2295	2295	2295	2295	0
11	20241011	203100	199000050	2295	2295	2295	2295	0
12	20241011	203000	199000050	2295	2295	2295	2295	0
13	20241011	202900	199000050	2295	2295	2295	2295	0
14	20241011	202800	199000050	2295	2295	2295	2295	0
15	20241011	202700	199000050	2295	2295	2295	2295	0
16	20241011	202600	199000050	2295	2295	2295	2295	0
17	20241011	202500	199000050	2295	2295	2295	2295	0
18	20241011	202400	199000050	2295	2295	2295	2295	0
19	20241011	202300	199000050	2295	2295	2295	2295	0
20	20241011	202200	199000050	2295	2295	2295	2295	0
21	20241011	202100	199000050	2295	2295	2295	2295	0
22	20241011	202000	199000050	2295	2295	2295	2295	0
23	20241011	201900	199000050	2295	2295	2295	2295	0
24	20241011	201800	199000050	2295	2295	2295	2295	0
25	20241011	201700	199000050	2295	2295	2295	2295	0
26	20241011	201600	199000050	2295	2295	2295	2295	0
27	20241011	201500	199000050	2295	2295	2295	2295	0
28	20241011	201400	199000050	2295	2295	2295	2295	0
29	20241011	201300	199000050	2295	2295	2295	2295	0
30	20241011	201200	199000050	2295	2295	2295	2295	0
31	20241011	201100	199000050	2295	2295	2295	2295	0
32	20241011	201000	199000050	2295	2295	2295	2295	3173
33	20241011	200900	199000050	2295	2295	2295	2295	0
34	20241011	200800	199000050	2295	2295	2295	2295	0
35	20241011	200700	199000050	2295	2295	2295	2295	0
36	20241011	200600	199000050	2295	2295	2295	2295	0
37	20241011	200500	199000050	2295	2295	2295	2295	0
38	20241011	200400	199000050	2295	2295	2295	2295	0
39	20241011	200300	199000050	2295	2295	2295	2295	0
40	20241011	200200	199000050	2295	2295	2295	2295	0
41	20241011	200100	199000050	2295	2295	2295	2295	0
42	20241011	200000	199000050	2295	2295	2295	2295	0
43	20241011	195900	199000050	2295	2295	2295	2295	0
44	20241011	195800	199000050	2295	2295	2295	2295	0
45	20241011	195700	199000050	2295	2295	2295	2295	0
46	20241011	195600	199000050	2295	2295	2295	2295	0
47	20241011	195500	199000050	2295	2295	2295	2295	0
48	20241011	195400	199000050	2295	2295	2295	2295	0
49	20241011	195300	199000050	2295	2295	2295	2295	0
50	20241011	195200	199000050	2295	2295	2295	2295	0
51	20241011	195100	199000050	2295	2295	2295	2295	0
52	20241011	195000	199000050	2295	2295	2295	2295	0
53	20241011	194900	199000050	2295	2295	2295	2295	0
54	20241011	194800	199000050	2295	2295	2295	2295	0
55	20241011	194700	199000050	2295	2295	2295	2295	0
56	20241011	194600	199000050	2295	2295	2295	2295	0
57	20241011	194500	199000050	2295	2295	2295	2295	0
58	20241011	194400	199000050	2295	2295	2295	2295	0
59	20241011	194300	199000050	2295	2295	2295	2295	0
60	20241011	194200	199000050	2295	2295	2295	2295	0
61	20241011	194100	199000050	2295	2295	2295	2295	0
62	20241011	194000	199000050	2295	2295	2295	2295	3173
63	20241011	193900	199000050	2295	2295	2295	2295	0
64	20241011	193800	199000050	2295	2295	2295	2295	0
65	20241011	193700	199000050	2295	2295	2295	2295	0
66	20241011	193600	199000050	2295	2295	2295	2295	0
67	20241011	193500	199000050	2295	2295	2295	2295	0
68	20241011	193400	199000050	2295	2295	2295	2295	0
69	20241011	193300	199000050	2295	2295	2295	2295	0
70	20241011	193200	199000050	2295	2295	2295	2295	0
71	20241011	193100	199000050	2295	2295	2295	2295	0
72	20241011	193000	199000050	2295	2295	2295	2295	0
73	20241011	192900	199000050	2295	2295	2295	2295	0
74	20241011	192800	199000050	2295	2295	2295	2295	0
75	20241011	192700	199000050	2295	2295	2295	2295	0
76	20241011	192600	199000050	2295	2295	2295	2295	0
77	20241011	192500	199000050	2295	2295	2295	2295	0
78	20241011	192400	199000050	2295	2295	2295	2295	0
79	20241011	192300	199000050	2295	2295	2295	2295	0
80	20241011	192200	199000050	2295	2295	2295	2295	0
81	20241011	192100	199000050	2295	2295	2295	2295	0
82	20241011	192000	199000050	2295	2295	2295	2295	0
83	20241011	191900	199000050	2295	2295	2295	2295	0
84	20241011	191800	199000050	2295	2295	2295	2295	0
85	20241011	191700	199000050	2295	2295	2295	2295	0
86	20241011	191600	199000050	2295	2295	2295	2295	0
87	20241011	191500	199000050	2295	2295	2295	2295	0
88	20241011	191400	199000050	2295	2295	2295	2295	0
89	20241011	191300	199000050	2295	2295	2295	2295	0
90	20241011	191200	199000050	2295	2295	2295	2295	0
91	20241011	191100	199000050	2295	2295	2295	2295	0
92	20241011	191000	199000050	2295	2295	2295	2295	3173
93	20241011	190900	199000050	2295	2295	2295	2295	0
94	20241011	190800	199000050	2295	2295	2295	2295	0
95	20241011	190700	199000050	2295	2295	2295	2295	0
96	20241011	190600	199000050	2295	2295	2295	2295	0
97	20241011	190500	199000050	2295	2295	2295	2295	0
98	20241011	190400	199000050	2295	2295	2295	2295	0
99	20241011	190300	199000050	2295	2295	2295	2295	0
100	20241011	190200	199000050	2295	2295	2295	2295	0
101	20241011	190100	199000050	2295	2295	2295	2295	0
102	20241011	190000	199000050	2295	2295	2295	2295	0
103	20241011	185900	199000050	2295	2295	2295	2295	0
104	20241011	185800	199000050	2295	2295	2295	2295	0
105	20241011	185700	199000050	2295	2295	2295	2295	0
106	20241011	185600	199000050	2295	2295	2295	2295	0
107	20241011	185500	199000050	2295	2295	2295	2295	0
108	20241011	185400	199000050	2295	2295	2295	2295	0
109	20241011	185300	199000050	2295	2295	2295	2295	0
110	20241011	185200	199000050	2295	2295	2295	2295	0
111	20241011	185100	199000050	2295	2295	2295	2295	0
112	20241011	185000	199000050	2295	2295	2295	2295	0
113	20241011	184900	199000050	2295	2295	2295	2295	0
114	20241011	184800	199000050	2295	2295	2295	2295	0
115	20241011	184700	199000050	2295	2295	2295	2295	0
116	20241011	184600	199000050	2295	2295	2295	2295	0
117	20241011	184500	199000050	2295	2295	2295	2295	0
118	20241011	184400	199000050	2295	2295	2295	2295	0
119	20241011	184300	199000050	2295	2295	2295	2295	0
120	20241011	184200	199000050	2295	2295	2295	2295	0
121	20241011	184100	199000050	2295	2295	2295	2295	0
122	20241011	184000	199000050	2295	2295	2295	2295	3173
123	20241011	183900	199000050	2295	2295	2295	2295	0
124	20241011	183800	199000050	2295	2295	2295	2295	0
125	20241011	183700	199000050	2295	2295	2295	2295	0
126	20241011	183600	199000050	2295	2295	2295	2295	0
127	20241011	183500	199000050	2295	2295	2295	2295	0
128	20241011	183400	199000050	2295	2295	2295	2295	0
129	20241011	183300	199000050	2295	2295	2295	2295	0
130	20241011	183200	199000050	2295	2295	2295	2295	0
131	20241011	183100	199000050	2295	2295	2295	2295	0
132	20241011	183000	199000050	2295	2295	2295	2295	0
133	20241011	182900	199000050	2295	2295	2295	2295	0
134	20241011	182800	199000050	2295	2295	2295	2295	0
135	20241011	182700	199000050	2295	2295	2295	2295	0
136	20241011	182600	199000050	2295	2295	2295	2295	0
137	20241011	182500	199000050	2295	2295	2295	2295	0
138	20241011	182400	199000050	2295	2295	2295	2295	0
139	20241011	182300	199000050	2295	2295	2295	2295	0
140	20241011	182200	199000050	2295	2295	2295	2295	0
141	20241011	182100	199000050	2295	2295	2295	2295	0
142	20241011	182000	199000050	2295	2295	2295	2295	0
143	20241011	181900	199000050	2295	2295	2295	2295	0
144	20241011	181800	199000050	2295	2295	2295	2295	0
145	20241011	181700	199000050	2295	2295	2295	2295	0
146	20241011	181600	199000050	2295	2295	2295	2295	0
147	20241011	181500	199000050	2295	2295	2295	2295	0
148	20241011	181400	199000050	2295	2295	2295	2295	0
149	20241011	181300	199000050	2295	2295	2295	2295	0
150	20241011	181200	199000050	2295	2295	2295	2295	0
151	20241011	181100	199000050	2295	2295	2295	2295	0
152	20241011	181000	199000050	2295	2295	2295	2295	3173
153	20241011	180900	199000050	2295	2295	2295	2295	0
154	20241011	180800	199000050	2295	2295	2295	2295	0
155	20241011	180700	199000050	2295	2295	2295	2295	0
156	20241011	180600	199000050	2295	2295	2295	2295	0
157	20241011	180500	199000050	2295	2295	2295	2295	0
158	20241011	180400	199000050	2295	2295	2295	2295	0
159	20241011	180300	199000050	2295	2295	2295	2295	0
160	20241011	180200	199000050	2295	2295	2295	2295	0
161	20241011	180100	199000050	2295	2295	2295	2295	0
162	20241011	180000	199000050	2295	2295	2295	2295	0
163	20241011	175900	199000050	2295	2295	2295	2295	0
164	20241011	175800	199000050	2295	2295	2295	2295	0
165	20241011	175700	199000050	2295	2295	2295	2295	0
166	20241011	175600	199000050	2295	2295	2295	2295	0
167	20241011	175500	199000050	2295	2295	2295	2295	0
168	20241011	175400	199000050	2295	2295	2295	2295	0
169	20241011	175300	199000050	2295	2295	2295	2295	0
170	20241011	175200	199000050	2295	2295	2295	2295	0
171	20241011	175100	199000050	2295	2295	2295	2295	0
172	20241011	175000	199000050	2295	2295	2295	2295	0
173	20241011	174900	199000050	2295	2295	2295	2295	0
174	20241011	174800	199000050	2295	2295	2295	2295	0
175	20241011	174700	199000050	2295	2295	2295	2295	0
176	20241011	174600	199000050	2295	2295	2295	2295	0
177	20241011	174500	199000050	2295	2295	2295	2295	0
178	20241011	174400	199000050	2295	2295	2295	2295	0
179	20241011	174300	199000050	2295	2295	2295	2295	0
180	20241011	174200	199000050	2295	2295	2295	2295	0
181	20241011	174100	199000050	2295	2295	2295	2295	0
182	20241011	174000	199000050	2295	2295	2295	2295	3173
183	20241011	173900	199000050	2295	2295	2295	2295	0
184	20241011	173800	199000050	2295	2295	2295	2295	0
185	20241011	173700	199000050	2295	2295	2295	2295	0
186	20241011	173600	199000050	2295	2295	2295	2295	0
187	20241011	173500	199000050	2295	2295	2295	2295	0
188	20241011	173400	199000050	2295	2295	2295	2295	0
189	20241011	173300	199000050	2295	2295	2295	2295	0
190	20241011	173200	199000050	2295	2295	2295	2295	0
191	20241011	173100	199000050	2295	2295	2295	2295	0
192	20241011	173000	199000050	2295	2295	2295	2295	0
193	20241011	172900	199000050	2295	2295	2295	2295	0
194	20241011	172800	199000050	2295	2295	2295	2295	0
195	20241011	172700	199000050	2295	2295	2295	2295	0
196	20241011	172600	199000050	2295	2295	2295	2295	0
197	20241011	172500	199000050	2295	2295	2295	2295	0
198	20241011	172400	199000050	2295	2295	2295	2295	0
199	20241011	172300	199000050	2295	2295	2295	2295	0
200	20241011	172200	199000050	2295	2295	2295	2295	0
201	20241011	172100	199000050	2295	2295	2295	2295	0
202	20241011	172000	199000050	2295	2295	2295	2295	0
203	20241011	171900	199000050	2295	2295	2295	2295	0
204	20241011	171800	199000050	2295	2295	2295	2295	0
205	20241011	171700	199000050	2295	2295	2295	2295	0
206	20241011	171600	199000050	2295	2295	2295	2295	0
207	20241011	171500	199000050	2295	2295	2295	2295	0
208	20241011	171400	199000050	2295	2295	2295	2295	0
209	20241011	171300	199000050	2295	2295	2295	2295	0
210	20241011	171200	199000050	2295	2295	2295	2295	0
211	20241011	171100	199000050	2295	2295	2295	2295	0
212	20241011	171000	199000050	2295	2295	2295	2295	3173
213	20241011	170900	199000050	2295	2295	2295	2295	0
214	20241011	170800	199000050	2295	2295	2295	2295	0
215	20241011	170700	199000050	2295	2295	2295	2295	0
216	20241011	170600	199000050	2295	2295	2295	2295	0
217	20241011	170500	199000050	2295	2295	2295	2295	0
218	20241011	170400	199000050	2295	2295	2295	2295	0
219	20241011	170300	199000050	2295	2295	2295	2295	0
220	20241011	170200	199000050	2295	2295	2295	2295	0
221	20241011	170100	199000050	2295	2295	2295	2295	0
222	20241011	170000	199000050	2295	2295	2295	2295	0
223	20241011	165900	199000050	2295	2295	2295	2295	0
224	20241011	165800	199000050	2295	2295	2295	2295	0
225	20241011	165700	199000050	2295	2295	2295	2295	0
226	20241011	165600	199000050	2295	2295	2295	2295	0
227	20241011	165500	199000050	2295	2295	2295	2295	0
228	20241011	165400	199000050	2295	2295	2295	2295	0
229	20241011	165300	199000050	2295	2295	2295	2295	0
230	20241011	165200	199000050	2295	2295	2295	2295	0
231	20241011	165100	199000050	2295	2295	2295	2295	0
232	20241011	165000	199000050	2295	2295	2295	2295	0
233	20241011	164900	199000050	2295	2295	2295	2295	0
234	20241011	164800	199000050	2295	2295	2295	2295	0
235	20241011	164700	199000050	2295	2295	2295	2295	0
236	20241011	164600	199000050	2295	2295	2295	2295	0
237	20241011	164500	199000050	2295	2295	2295	2295	0
238	20241011	164400	199000050	2295	2295	2295	2295	0
239	20241011	164300	199000050	2295	2295	2295	2295	0
240	20241011	164200	199000050	2295	2295	2295	2295	0
241	20241011	164100	199000050	2295	2295	2295	2295	0
242	20241011	164000	199000050	2295	2295	2295	2295	3173
243	20241011	163900	199000050	2295	2295	2295	2295	0
244	20241011	163800	199000050	2295	2295	2295	2295	0
245	20241011	163700	199000050	2295	2295	2295	2295	0
246	20241011	163600	199000050	2295	2295	2295	2295	0
247	20241011	163500	199000050	2295	2295	2295	2295	0
248	20241011	163400	199000050	2295	2295	2295	2295	0
249	20241011	163300	199000050	2295	2295	2295	2295	0
250	20241011	163200	199000050	2295	2295	2295	2295	0
251	20241011	163100	199000050	2295	2295	2295	2295	0
252	20241011	163000	199000050	2295	2295	2295	2295	0
253	20241011	162900	199000050	2295	2295	2295	2295	0
254	20241011	162800	199000050	2295	2295	2295	2295	0
255	20241011	162700	199000050	2295	2295	2295	2295	0
256	20241011	162600	199000050	2295	2295	2295	2295	0
257	20241011	162500	199000050	2295	2295	2295	2295	0
258	20241011	162400	199000050	2295	2295	2295	2295	0
259	20241011	162300	199000050	2295	2295	2295	2295	0
260	20241011	162200	199000050	2295	2295	2295	2295	0
261	20241011	162100	199000050	2295	2295	2295	2295	0
262	20241011	162000	199000050	2295	2295	2295	2295	0
263	20241011	161900	199000050	2295	2295	2295	2295	0
264	20241011	161800	199000050	2295	2295	2295	2295	0
265	20241011	161700	199000050	2295	2295	2295	2295	0
266	20241011	161600	199000050	2295	2295	2295	2295	0
267	20241011	161500	199000050	2295	2295	2295	2295	0
268	20241011	161400	199000050	2295	2295	2295	2295	0
269	20241011	161300	199000050	2295	2295	2295	2295	0
270	20241011	161200	199000050	2295	2295	2295	2295	0
271	20241011	161100	199000050	2295	2295	2295	2295	0
272	20241011	161000	199000050	2295	2295	2295	2295	3173
273	20241011	160900	199000050	2295	2295	2295	2295	0
274	20241011	160800	199000050	2295	2295	2295	2295	0
275	20241011	160700	199000050	2295	2295	2295	2295	0
276	20241011	160600	199000050	2295	2295	2295	2295	0
277	20241011	160500	199000050	2295	2295	2295	2295	0
278	20241011	160400	199000050	2295	2295	2295	2295	0
279	20241011	160300	199000050	2295	2295	2295	2295	0
280	20241011	160200	199000050	2295	2295	2295	2295	0
281	20241011	160100	199000050	2295	2295	2295	2295	0
282	20241011	160000	199000050	2295	2295	2295	2295	0
283	20241011	155900	199000050	2295	2295	2295	2295	0
284	20241011	155800	199000050	2295	2295	2295	2295	0
285	20241011	155700	199000050	2295	2295	2295	2295	0
286	20241011	155600	199000050	2295	2295	2295	2295	0
287	20241011	155500	199000050	2295	2295	2295	2295	0
288	20241011	155400	199000050	2295	2295	2295	2295	0
289	20241011	155300	199000050	2295	2295	2295	2295	0
290	20241011	155200	199000050	2295	2295	2295	2295	0
291	20241011	155100	199000050	2295	2295	2295	2295	0
292	20241011	155000	199000050	2295	2295	2295	2295	0
293	20241011	154900	199000050	2295	2295	2295	2295	0
294	20241011	154800	199000050	2295	2295	2295	2295	0
295	20241011	154700	199000050	2295	2295	2295	2295	0
296	20241011	154600	199000050	2295	2295	2295	2295	0
297	20241011	154500	199000050	2295	2295	2295	2295	0
298	20241011	154400	199000050	2295	2295	2295	2295	0
299	20241011	154300	199000050	2295	2295	2295	2295	0
300	20241011	154200	199000050	2295	2295	2295	2295	0
301	20241011	154100	199000050	2295	2295	2295	2295	0
302	20241011	154000	199000050	2295	2295	2295	2295	3173
303	20241011	153900	199000050	2295	2295	2295	2295	0
304	20241011	153800	199000050	2295	2295	2295	2295	0
305	20241011	153700	199000050	2295	2295	2295	2295	0
306	20241011	153600	199000050	2295	2295	2295	2295	0
307	20241011	153500	199000050	2295	2295	2295	2295	0
308	20241011	153400	199000050	2295	2295	2295	2295	0
309	20241011	153300	199000050	2295	2295	2295	2295	0
310	20241011	153200	199000050	2295	2295	2295	2295	0
311	20241011	153100	199000050	2295	2295	2295	2295	0
312	20241011	153000	199000050	2295	2295	2295	2295	3173
313	20241011	152900	191718015	2300	2300	2300	2300	0
314	20241011	152800	191718015	2300	2300	2300	2300	0
315	20241011	152700	191718015	2300	2300	2300	2300	0
316	20241011	152600	191718015	2300	2300	2300	2300	0
317	20241011	152500	191718015	2300	2300	2300	2300	0
318	20241011	152400	191718015	2300	2300	2300	2300	0
319	20241011	152300	191718015	2300	2300	2300	2300	0
320	20241011	152200	191718015	2300	2300	2300	2300	0
321	20241011	152100	191718015	2300	2300	2300	2300	0
322	20241011	152000	191718015	2300	2300	2300	2300	0
323	20241011	151900	191718015	2300	2290	2300	2290	546
324	20241011	151800	190467215	2300	2300	2300	2300	0
325	20241011	151700	190467215	2300	2300	2300	2300	1
326	20241011	151600	190464915	2290	2295	2295	2290	400
327	20241011	151500	189548780	2300	2300	2300	2300	0
328	20241011	151400	189548780	2300	2300	2300	2300	0
329	20241011	151300	189548780	2300	2300	2300	2300	1
330	20241011	151200	189546480	2295	2295	2295	2295	208
331	20241011	151100	189069120	2300	2300	2300	2300	5
332	20241011	151000	189057620	2300	2300	2305	2295	1603
333	20241011	150900	185374290	2305	2305	2305	2305	1
334	20241011	150800	185371985	2295	2305	2305	2295	21
335	20241011	150700	185323780	2295	2295	2295	2295	0
336	20241011	150600	185323780	2295	2295	2295	2295	0
337	20241011	150500	185323780	2295	2295	2295	2295	0
338	20241011	150400	185323780	2295	2295	2295	2295	0
339	20241011	150300	185323780	2295	2295	2295	2295	818
340	20241011	150200	183446470	2290	2290	2290	2290	0
341	20241011	150100	183446470	2290	2300	2300	2290	21
342	20241011	150000	183398370	2280	2300	2300	2280	6314
343	20241011	145900	168961585	2300	2300	2300	2300	300
344	20241011	145800	168271585	2300	2300	2300	2300	0
345	20241011	145700	168271585	2300	2300	2300	2300	0
346	20241011	145600	168271585	2300	2300	2300	2300	585
347	20241011	145500	166926085	2305	2305	2305	2305	0
348	20241011	145400	166926085	2305	2305	2305	2305	0
349	20241011	145300	166926085	2305	2305	2305	2305	0
350	20241011	145200	166926085	2305	2305	2305	2305	0
351	20241011	145100	166926085	2305	2305	2305	2305	121
352	20241011	145000	166647180	2310	2310	2310	2310	0
353	20241011	144900	166647180	2310	2310	2310	2310	0
354	20241011	144800	166647180	2310	2310	2310	2310	0
355	20241011	144700	166647180	2310	2310	2310	2310	0
356	20241011	144600	166647180	2310	2310	2310	2310	0
357	20241011	144500	166647180	2310	2305	2310	2305	4
358	20241011	144400	166637955	2300	2300	2300	2300	0
359	20241011	144300	166637955	2300	2300	2300	2300	0
360	20241011	144200	166637955	2300	2300	2300	2300	0
361	20241011	144100	166637955	2300	2300	2300	2300	0
362	20241011	144000	166637955	2300	2300	2300	2300	400
363	20241011	143900	165717955	2300	2300	2300	2300	0
364	20241011	143800	165717955	2300	2300	2300	2300	0
365	20241011	143700	165717955	2300	2300	2300	2300	0
366	20241011	143600	165717955	2300	2300	2300	2300	0
367	20241011	143500	165717955	2300	2300	2300	2300	0
368	20241011	143400	165717955	2300	2300	2300	2300	0
369	20241011	143300	165717955	2300	2305	2305	2300	5000
370	20241011	143200	154201760	2310	2310	2310	2310	0
371	20241011	143100	154201760	2310	2310	2310	2310	0
372	20241011	143000	154201760	2310	2310	2310	2310	0
373	20241011	142900	154201760	2310	2310	2310	2310	8
374	20241011	142800	154183280	2310	2310	2310	2310	0
375	20241011	142700	154183280	2310	2310	2310	2310	0
376	20241011	142600	154183280	2310	2310	2310	2310	0
377	20241011	142500	154183280	2310	2310	2310	2310	0
378	20241011	142400	154183280	2310	2310	2310	2310	0
379	20241011	142300	154183280	2310	2310	2310	2310	0
380	20241011	142200	154183280	2310	2310	2310	2310	1500
381	20241011	142100	150718280	2305	2310	2310	2305	13
382	20241011	142000	150688270	2310	2310	2310	2310	0
383	20241011	141900	150688270	2310	2310	2310	2310	0
384	20241011	141800	150688270	2310	2310	2310	2310	0
385	20241011	141700	150688270	2310	2310	2310	2310	0
386	20241011	141600	150688270	2310	2305	2310	2305	30
387	20241011	141500	150618975	2300	2300	2300	2300	0
388	20241011	141400	150618975	2300	2300	2300	2300	0
389	20241011	141300	150618975	2300	2300	2300	2300	0
390	20241011	141200	150618975	2300	2300	2300	2300	0
391	20241011	141100	150618975	2300	2300	2300	2300	0
392	20241011	141000	150618975	2300	2300	2300	2300	0
393	20241011	140900	150618975	2300	2300	2300	2300	0
394	20241011	140800	150618975	2300	2300	2300	2300	0
395	20241011	140700	150618975	2300	2300	2300	2300	487
396	20241011	140600	149498875	2310	2310	2310	2310	0
397	20241011	140500	149498875	2310	2310	2310	2310	0
398	20241011	140400	149498875	2310	2310	2310	2310	1
399	20241011	140300	149496565	2305	2305	2305	2305	0
400	20241011	140200	149496565	2305	2305	2305	2305	1
401	20241011	140100	149494260	2310	2310	2310	2310	0
402	20241011	140000	149494260	2310	2310	2310	2310	0
403	20241011	135900	149494260	2310	2310	2310	2310	0
404	20241011	135800	149494260	2310	2310	2310	2310	0
405	20241011	135700	149494260	2310	2310	2310	2310	0
406	20241011	135600	149494260	2310	2310	2310	2310	0
407	20241011	135500	149494260	2310	2310	2310	2310	0
408	20241011	135400	149494260	2310	2310	2310	2310	2
409	20241011	135300	149489640	2300	2300	2300	2300	0
410	20241011	135200	149489640	2300	2300	2300	2300	0
411	20241011	135100	149489640	2300	2300	2300	2300	4
412	20241011	135000	149480440	2300	2300	2300	2300	0
413	20241011	134900	149480440	2300	2300	2300	2300	323
414	20241011	134800	148737540	2310	2310	2310	2310	0
415	20241011	134700	148737540	2310	2310	2310	2310	0
416	20241011	134600	148737540	2310	2310	2310	2310	0
417	20241011	134500	148737540	2310	2310	2310	2310	0
418	20241011	134400	148737540	2310	2310	2310	2310	2165
419	20241011	134300	143736390	2290	2290	2290	2290	0
420	20241011	134200	143736390	2290	2290	2290	2290	0
421	20241011	134100	143736390	2290	2295	2295	2290	2800
422	20241011	134000	137323435	2295	2305	2305	2295	2500
423	20241011	133900	131584245	2305	2305	2305	2305	0
424	20241011	133800	131584245	2305	2305	2305	2305	0
425	20241011	133700	131584245	2305	2305	2305	2305	0
426	20241011	133600	131584245	2305	2305	2305	2305	0
427	20241011	133500	131584245	2305	2305	2305	2305	639
428	20241011	133400	130111350	2300	2300	2300	2300	300
429	20241011	133300	129421350	2300	2300	2300	2300	0
430	20241011	133200	129421350	2300	2305	2305	2300	6480
431	20241011	133100	114505210	2305	2305	2305	2305	0
432	20241011	133000	114505210	2305	2305	2305	2305	0
433	20241011	132900	114505210	2305	2305	2305	2305	0
434	20241011	132800	114505210	2305	2305	2305	2305	883
435	20241011	132700	112469895	2310	2310	2310	2310	0
436	20241011	132600	112469895	2310	2310	2310	2310	0
437	20241011	132500	112469895	2310	2310	2310	2310	100
438	20241011	132400	112238895	2305	2305	2305	2305	1700
439	20241011	132300	108320395	2300	2300	2300	2300	0
440	20241011	132200	108320395	2300	2300	2300	2300	0
441	20241011	132100	108320395	2300	2300	2300	2300	0
442	20241011	132000	108320395	2300	2305	2305	2300	5100
443	20241011	131900	96582980	2315	2315	2315	2315	0
444	20241011	131800	96582980	2315	2315	2315	2315	0
445	20241011	131700	96582980	2315	2315	2315	2315	30
446	20241011	131600	96513530	2305	2305	2305	2305	0
447	20241011	131500	96513530	2305	2310	2310	2305	2551
448	20241011	131400	90632235	2320	2320	2320	2320	30
449	20241011	131300	90562635	2305	2305	2305	2305	0
450	20241011	131200	90562635	2305	2305	2305	2305	0
451	20241011	131100	90562635	2305	2310	2320	2305	1533
452	20241011	131000	87021965	2310	2310	2310	2310	0
453	20241011	130900	87021965	2310	2310	2310	2310	0
454	20241011	130800	87021965	2310	2310	2310	2310	0
455	20241011	130700	87021965	2310	2310	2310	2310	0
456	20241011	130600	87021965	2310	2310	2310	2310	0
457	20241011	130500	87021965	2310	2310	2310	2310	0
458	20241011	130400	87021965	2310	2310	2310	2310	0
459	20241011	130300	87021965	2310	2310	2310	2310	0
460	20241011	130200	87021965	2310	2310	2310	2310	0
461	20241011	130100	87021965	2310	2310	2310	2310	0
462	20241011	130000	87021965	2310	2310	2310	2310	324
463	20241011	125900	86273525	2315	2315	2315	2315	573
464	20241011	125800	84947030	2320	2320	2320	2320	22
465	20241011	125700	84895990	2320	2320	2320	2320	0
466	20241011	125600	84895990	2320	2320	2320	2320	0
467	20241011	125500	84895990	2320	2320	2320	2320	22
468	20241011	125400	84844950	2320	2320	2320	2320	0
469	20241011	125300	84844950	2320	2320	2320	2320	0
470	20241011	125200	84844950	2320	2320	2320	2320	0
471	20241011	125100	84844950	2320	2320	2320	2320	22
472	20241011	125000	84793910	2320	2320	2320	2320	39
473	20241011	124900	84703430	2320	2320	2320	2320	22
474	20241011	124800	84652390	2320	2320	2320	2320	1
475	20241011	124700	84650070	2320	2320	2320	2320	0
476	20241011	124600	84650070	2320	2320	2320	2320	0
477	20241011	124500	84650070	2320	2320	2320	2320	19
478	20241011	124400	84605990	2320	2320	2320	2320	5
479	20241011	124300	84594390	2320	2320	2320	2320	4
480	20241011	124200	84585110	2320	2320	2320	2320	19
481	20241011	124100	84541030	2320	2320	2320	2320	0
482	20241011	124000	84541030	2320	2320	2320	2320	0
483	20241011	123900	84541030	2320	2320	2320	2320	0
484	20241011	123800	84541030	2320	2320	2320	2320	0
485	20241011	123700	84541030	2320	2320	2320	2320	0
486	20241011	123600	84541030	2320	2320	2320	2320	0
487	20241011	123500	84541030	2320	2320	2320	2320	0
488	20241011	123400	84541030	2320	2320	2320	2320	0
489	20241011	123300	84541030	2320	2320	2320	2320	0
490	20241011	123200	84541030	2320	2320	2320	2320	20
491	20241011	123100	84494630	2315	2315	2315	2315	0
492	20241011	123000	84494630	2315	2315	2315	2315	0
493	20241011	122900	84494630	2315	2315	2315	2315	0
494	20241011	122800	84494630	2315	2315	2315	2315	0
495	20241011	122700	84494630	2315	2315	2315	2315	5
496	20241011	122600	84483055	2320	2320	2320	2320	0
497	20241011	122500	84483055	2320	2320	2320	2320	22
498	20241011	122400	84432015	2320	2320	2320	2320	0
499	20241011	122300	84432015	2320	2320	2320	2320	0
500	20241011	122200	84432015	2320	2320	2320	2320	0
501	20241011	122100	84432015	2320	2320	2320	2320	0
502	20241011	122000	84432015	2320	2320	2320	2320	1000
503	20241011	121900	82112015	2315	2315	2315	2315	0
504	20241011	121800	82112015	2315	2315	2315	2315	0
505	20241011	121700	82112015	2315	2315	2315	2315	0
506	20241011	121600	82112015	2315	2315	2315	2315	0
507	20241011	121500	82112015	2315	2315	2315	2315	28
508	20241011	121400	82047195	2310	2310	2310	2310	0
509	20241011	121300	82047195	2310	2310	2310	2310	0
510	20241011	121200	82047195	2310	2310	2310	2310	0
511	20241011	121100	82047195	2310	2310	2310	2310	0
512	20241011	121000	82047195	2310	2310	2310	2310	0
513	20241011	120900	82047195	2310	2310	2310	2310	0
514	20241011	120800	82047195	2310	2310	2310	2310	0
515	20241011	120700	82047195	2310	2310	2310	2310	0
516	20241011	120600	82047195	2310	2310	2310	2310	0
517	20241011	120500	82047195	2310	2310	2310	2310	980
518	20241011	120400	79783395	2325	2325	2325	2325	0
519	20241011	120300	79783395	2325	2325	2325	2325	30
520	20241011	120200	79713645	2310	2310	2310	2310	0
521	20241011	120100	79713645	2310	2310	2310	2310	0
522	20241011	120000	79713645	2310	2310	2310	2310	0
523	20241011	115900	79713645	2310	2310	2310	2310	0
524	20241011	115800	79713645	2310	2315	2315	2310	1600
525	20241011	115700	76014985	2315	2315	2315	2315	0
526	20241011	115600	76014985	2315	2315	2315	2315	22
527	20241011	115500	75964055	2310	2310	2310	2310	0
528	20241011	115400	75964055	2310	2310	2310	2310	19
529	20241011	115300	75920165	2315	2315	2315	2315	0
530	20241011	115200	75920165	2315	2315	2315	2315	0
531	20241011	115100	75920165	2315	2315	2315	2315	0
532	20241011	115000	75920165	2315	2315	2315	2315	0
533	20241011	114900	75920165	2315	2315	2315	2315	0
534	20241011	114800	75920165	2315	2315	2315	2315	648
535	20241011	114700	74420045	2315	2315	2315	2315	0
536	20241011	114600	74420045	2315	2320	2320	2315	100
537	20241011	114500	74188535	2320	2320	2320	2320	50
538	20241011	114400	74072535	2325	2325	2325	2325	0
539	20241011	114300	74072535	2325	2325	2325	2325	0
540	20241011	114200	74072535	2325	2325	2325	2325	0
541	20241011	114100	74072535	2325	2325	2325	2325	2
542	20241011	114000	74067885	2325	2325	2325	2325	0
543	20241011	113900	74067885	2325	2325	2325	2325	0
544	20241011	113800	74067885	2325	2325	2325	2325	0
545	20241011	113700	74067885	2325	2325	2325	2325	0
546	20241011	113600	74067885	2325	2325	2325	2325	0
547	20241011	113500	74067885	2325	2325	2325	2325	0
548	20241011	113400	74067885	2325	2325	2325	2325	0
549	20241011	113300	74067885	2325	2325	2325	2325	0
550	20241011	113200	74067885	2325	2325	2325	2325	0
551	20241011	113100	74067885	2325	2325	2325	2325	0
552	20241011	113000	74067885	2325	2325	2325	2325	0
553	20241011	112900	74067885	2325	2325	2325	2325	0
554	20241011	112800	74067885	2325	2325	2325	2325	0
555	20241011	112700	74067885	2325	2325	2325	2325	0
556	20241011	112600	74067885	2325	2325	2325	2325	20
557	20241011	112500	74021385	2305	2305	2305	2305	0
558	20241011	112400	74021385	2305	2305	2305	2305	0
559	20241011	112300	74021385	2305	2315	2315	2305	1200
560	20241011	112200	71250100	2305	2335	2335	2305	1201
561	20241011	112100	68479155	2310	2315	2315	2310	1200
562	20241011	112000	65705000	2315	2330	2330	2315	1200
563	20241011	111900	62923480	2330	2330	2330	2330	0
564	20241011	111800	62923480	2330	2330	2330	2330	3
565	20241011	111700	62916490	2330	2330	2330	2330	0
566	20241011	111600	62916490	2330	2330	2330	2330	70
567	20241011	111500	62753390	2330	2330	2330	2330	0
568	20241011	111400	62753390	2330	2330	2330	2330	0
569	20241011	111300	62753390	2330	2330	2330	2330	2
570	20241011	111200	62748730	2330	2330	2330	2330	0
571	20241011	111100	62748730	2330	2330	2330	2330	1
572	20241011	111000	62746400	2325	2325	2325	2325	231
573	20241011	110900	62209325	2330	2330	2330	2330	0
574	20241011	110800	62209325	2330	2330	2330	2330	0
575	20241011	110700	62209325	2330	2330	2330	2330	0
576	20241011	110600	62209325	2330	2330	2330	2330	0
577	20241011	110500	62209325	2330	2330	2330	2330	0
578	20241011	110400	62209325	2330	2330	2330	2330	2
579	20241011	110300	62204665	2320	2320	2320	2320	0
580	20241011	110200	62204665	2320	2320	2320	2320	0
581	20241011	110100	62204665	2320	2320	2320	2320	0
582	20241011	110000	62204665	2320	2320	2320	2320	0
583	20241011	105900	62204665	2320	2320	2320	2320	0
584	20241011	105800	62204665	2320	2320	2320	2320	0
585	20241011	105700	62204665	2320	2320	2320	2320	0
586	20241011	105600	62204665	2320	2320	2320	2320	1
587	20241011	105500	62202345	2335	2335	2335	2335	0
588	20241011	105400	62202345	2335	2335	2335	2335	0
589	20241011	105300	62202345	2335	2335	2335	2335	0
590	20241011	105200	62202345	2335	2325	2335	2325	191
591	20241011	105100	61758000	2330	2330	2330	2330	0
592	20241011	105000	61758000	2330	2330	2330	2330	0
593	20241011	104900	61758000	2330	2330	2330	2330	70
594	20241011	104800	61594900	2340	2340	2340	2340	0
595	20241011	104700	61594900	2340	2340	2340	2340	0
596	20241011	104600	61594900	2340	2340	2340	2340	0
597	20241011	104500	61594900	2340	2340	2340	2340	0
598	20241011	104400	61594900	2340	2340	2340	2340	0
599	20241011	104300	61594900	2340	2340	2340	2340	0
600	20241011	104200	61594900	2340	2340	2340	2340	0
601	20241011	104100	61594900	2340	2340	2340	2340	0
602	20241011	104000	61594900	2340	2340	2340	2340	0
603	20241011	103900	61594900	2340	2340	2340	2340	0
604	20241011	103800	61594900	2340	2340	2340	2340	10
605	20241011	103700	61571500	2340	2340	2340	2340	30
606	20241011	103600	61501300	2340	2340	2340	2340	0
607	20241011	103500	61501300	2340	2330	2340	2330	80
608	20241011	103400	61314830	2315	2315	2315	2315	0
609	20241011	103300	61314830	2315	2315	2315	2315	0
610	20241011	103200	61314830	2315	2325	2325	2315	200
611	20241011	103100	60850590	2340	2340	2340	2340	30
612	20241011	103000	60780390	2335	2335	2335	2335	1
613	20241011	102900	60778055	2320	2320	2320	2320	0
614	20241011	102800	60778055	2320	2320	2320	2320	500
615	20241011	102700	59618055	2320	2325	2325	2320	8523
616	20241011	102600	39828725	2330	2330	2330	2330	49
617	20241011	102500	39714555	2335	2335	2335	2335	0
618	20241011	102400	39714555	2335	2335	2335	2335	0
619	20241011	102300	39714555	2335	2335	2335	2335	0
620	20241011	102200	39714555	2335	2335	2335	2335	30
621	20241011	102100	39644505	2330	2340	2340	2330	138
622	20241011	102000	39321685	2335	2335	2335	2335	0
623	20241011	101900	39321685	2335	2335	2335	2335	0
624	20241011	101800	39321685	2335	2335	2335	2335	0
625	20241011	101700	39321685	2335	2335	2335	2335	0
626	20241011	101600	39321685	2335	2335	2335	2335	0
627	20241011	101500	39321685	2335	2335	2335	2335	0
628	20241011	101400	39321685	2335	2335	2335	2335	3
629	20241011	101300	39314680	2335	2340	2340	2335	4
630	20241011	101200	39305335	2340	2340	2340	2340	30
631	20241011	101100	39235135	2335	2335	2335	2335	0
632	20241011	101000	39235135	2335	2335	2335	2335	2
633	20241011	100900	39230465	2335	2335	2335	2335	0
634	20241011	100800	39230465	2335	2340	2340	2335	914
635	20241011	100700	37092105	2345	2335	2345	2335	97
636	20241011	100600	36865105	2330	2330	2330	2330	792
637	20241011	100500	35019745	2330	2330	2330	2330	0
638	20241011	100400	35019745	2330	2330	2330	2330	0
639	20241011	100300	35019745	2330	2330	2330	2330	0
640	20241011	100200	35019745	2330	2330	2330	2330	532
641	20241011	100100	33780185	2330	2330	2330	2330	0
642	20241011	100000	33780185	2330	2330	2330	2330	0
643	20241011	095900	33780185	2330	2330	2330	2330	0
644	20241011	095800	33780185	2330	2335	2335	2325	1068
645	20241011	095700	31296735	2345	2345	2345	2345	0
646	20241011	095600	31296735	2345	2345	2345	2345	0
647	20241011	095500	31296735	2345	2345	2345	2345	0
648	20241011	095400	31296735	2345	2335	2345	2335	200
649	20241011	095300	30828490	2335	2325	2335	2325	602
650	20241011	095200	29428020	2325	2325	2325	2325	0
651	20241011	095100	29428020	2325	2325	2325	2325	0
652	20241011	095000	29428020	2325	2325	2325	2325	0
653	20241011	094900	29428020	2325	2325	2325	2325	0
654	20241011	094800	29428020	2325	2325	2325	2325	0
655	20241011	094700	29428020	2325	2325	2325	2325	41
656	20241011	094600	29332695	2335	2335	2335	2335	0
657	20241011	094500	29332695	2335	2335	2335	2335	0
658	20241011	094400	29332695	2335	2335	2335	2335	0
659	20241011	094300	29332695	2335	2335	2335	2335	0
660	20241011	094200	29332695	2335	2335	2335	2335	1
661	20241011	094100	29330360	2330	2330	2330	2330	0
662	20241011	094000	29330360	2330	2330	2330	2330	0
663	20241011	093900	29330360	2330	2330	2330	2330	0
664	20241011	093800	29330360	2330	2330	2330	2330	326
665	20241011	093700	28570780	2340	2340	2340	2340	0
666	20241011	093600	28570780	2340	2340	2340	2340	0
667	20241011	093500	28570780	2340	2340	2340	2340	0
668	20241011	093400	28570780	2340	2340	2340	2340	100
669	20241011	093300	28336780	2335	2335	2335	2335	0
670	20241011	093200	28336780	2335	2335	2335	2335	0
671	20241011	093100	28336780	2335	2335	2335	2335	0
672	20241011	093000	28336780	2335	2335	2335	2335	0
673	20241011	092900	28336780	2335	2335	2335	2335	265
674	20241011	092800	27718005	2335	2335	2335	2335	0
675	20241011	092700	27718005	2335	2335	2335	2335	885
676	20241011	092600	25651530	2335	2335	2335	2335	0
677	20241011	092500	25651530	2335	2335	2335	2335	0
678	20241011	092400	25651530	2335	2335	2335	2335	0
679	20241011	092300	25651530	2335	2335	2335	2335	0
680	20241011	092200	25651530	2335	2335	2335	2335	16
681	20241011	092100	25614170	2335	2340	2340	2335	2851
682	20241011	092000	18947085	2345	2345	2345	2345	0
683	20241011	091900	18947085	2345	2345	2345	2345	0
684	20241011	091800	18947085	2345	2345	2345	2345	336
685	20241011	091700	18159165	2345	2345	2345	2345	1373
686	20241011	091600	14939480	2350	2350	2350	2350	91
687	20241011	091500	14725630	2350	2350	2350	2350	49
688	20241011	091400	14610480	2345	2345	2350	2345	3
689	20241011	091300	14603440	2350	2345	2350	2345	31
690	20241011	091200	14530740	2335	2335	2335	2335	0
691	20241011	091100	14530740	2335	2335	2335	2335	0
692	20241011	091000	14530740	2335	2335	2335	2335	200
693	20241011	090900	14063740	2335	2335	2335	2335	0
694	20241011	090800	14063740	2335	2335	2335	2335	0
695	20241011	090700	14063740	2335	2335	2335	2335	0
696	20241011	090600	14063740	2335	2350	2350	2335	1135
697	20241011	090500	11400245	2345	2340	2350	2340	1715
698	20241011	090400	7371210	2345	2340	2345	2340	2200
699	20241011	090300	2212285	2340	2340	2340	2340	3
700	20241011	090200	2205265	2340	2335	2340	2335	860
701	20241011	090100	195015	2330	2325	2330	2325	16
702	20241011	090000	157770	2320	2320	2330	2320	68