KissMeData/140070/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202600	246062475	3005	3005	3005	3005	3354
3	20241011	202500	246062475	3005	3005	3005	3005	0
4	20241011	202400	246062475	3005	3005	3005	3005	0
5	20241011	202300	246062475	3005	3005	3005	3005	0
6	20241011	202200	246062475	3005	3005	3005	3005	0
7	20241011	202100	246062475	3005	3005	3005	3005	0
8	20241011	202000	246062475	3005	3005	3005	3005	0
9	20241011	201900	246062475	3005	3005	3005	3005	0
10	20241011	201800	246062475	3005	3005	3005	3005	0
11	20241011	201700	246062475	3005	3005	3005	3005	0
12	20241011	201600	246062475	3005	3005	3005	3005	0
13	20241011	201500	246062475	3005	3005	3005	3005	0
14	20241011	201400	246062475	3005	3005	3005	3005	0
15	20241011	201300	246062475	3005	3005	3005	3005	0
16	20241011	201200	246062475	3005	3005	3005	3005	0
17	20241011	201100	246062475	3005	3005	3005	3005	0
18	20241011	201000	246062475	3005	3005	3005	3005	0
19	20241011	200900	246062475	3005	3005	3005	3005	0
20	20241011	200800	246062475	3005	3005	3005	3005	0
21	20241011	200700	246062475	3005	3005	3005	3005	0
22	20241011	200600	246062475	3005	3005	3005	3005	0
23	20241011	200500	246062475	3005	3005	3005	3005	0
24	20241011	200400	246062475	3005	3005	3005	3005	0
25	20241011	200300	246062475	3005	3005	3005	3005	0
26	20241011	200200	246062475	3005	3005	3005	3005	0
27	20241011	200100	246062475	3005	3005	3005	3005	0
28	20241011	200000	246062475	3005	3005	3005	3005	0
29	20241011	195900	246062475	3005	3005	3005	3005	0
30	20241011	195800	246062475	3005	3005	3005	3005	0
31	20241011	195700	246062475	3005	3005	3005	3005	0
32	20241011	195600	246062475	3005	3005	3005	3005	3354
33	20241011	195500	246062475	3005	3005	3005	3005	0
34	20241011	195400	246062475	3005	3005	3005	3005	0
35	20241011	195300	246062475	3005	3005	3005	3005	0
36	20241011	195200	246062475	3005	3005	3005	3005	0
37	20241011	195100	246062475	3005	3005	3005	3005	0
38	20241011	195000	246062475	3005	3005	3005	3005	0
39	20241011	194900	246062475	3005	3005	3005	3005	0
40	20241011	194800	246062475	3005	3005	3005	3005	0
41	20241011	194700	246062475	3005	3005	3005	3005	0
42	20241011	194600	246062475	3005	3005	3005	3005	0
43	20241011	194500	246062475	3005	3005	3005	3005	0
44	20241011	194400	246062475	3005	3005	3005	3005	0
45	20241011	194300	246062475	3005	3005	3005	3005	0
46	20241011	194200	246062475	3005	3005	3005	3005	0
47	20241011	194100	246062475	3005	3005	3005	3005	0
48	20241011	194000	246062475	3005	3005	3005	3005	0
49	20241011	193900	246062475	3005	3005	3005	3005	0
50	20241011	193800	246062475	3005	3005	3005	3005	0
51	20241011	193700	246062475	3005	3005	3005	3005	0
52	20241011	193600	246062475	3005	3005	3005	3005	0
53	20241011	193500	246062475	3005	3005	3005	3005	0
54	20241011	193400	246062475	3005	3005	3005	3005	0
55	20241011	193300	246062475	3005	3005	3005	3005	0
56	20241011	193200	246062475	3005	3005	3005	3005	0
57	20241011	193100	246062475	3005	3005	3005	3005	0
58	20241011	193000	246062475	3005	3005	3005	3005	0
59	20241011	192900	246062475	3005	3005	3005	3005	0
60	20241011	192800	246062475	3005	3005	3005	3005	0
61	20241011	192700	246062475	3005	3005	3005	3005	0
62	20241011	192600	246062475	3005	3005	3005	3005	3354
63	20241011	192500	246062475	3005	3005	3005	3005	0
64	20241011	192400	246062475	3005	3005	3005	3005	0
65	20241011	192300	246062475	3005	3005	3005	3005	0
66	20241011	192200	246062475	3005	3005	3005	3005	0
67	20241011	192100	246062475	3005	3005	3005	3005	0
68	20241011	192000	246062475	3005	3005	3005	3005	0
69	20241011	191900	246062475	3005	3005	3005	3005	0
70	20241011	191800	246062475	3005	3005	3005	3005	0
71	20241011	191700	246062475	3005	3005	3005	3005	0
72	20241011	191600	246062475	3005	3005	3005	3005	0
73	20241011	191500	246062475	3005	3005	3005	3005	0
74	20241011	191400	246062475	3005	3005	3005	3005	0
75	20241011	191300	246062475	3005	3005	3005	3005	0
76	20241011	191200	246062475	3005	3005	3005	3005	0
77	20241011	191100	246062475	3005	3005	3005	3005	0
78	20241011	191000	246062475	3005	3005	3005	3005	0
79	20241011	190900	246062475	3005	3005	3005	3005	0
80	20241011	190800	246062475	3005	3005	3005	3005	0
81	20241011	190700	246062475	3005	3005	3005	3005	0
82	20241011	190600	246062475	3005	3005	3005	3005	0
83	20241011	190500	246062475	3005	3005	3005	3005	0
84	20241011	190400	246062475	3005	3005	3005	3005	0
85	20241011	190300	246062475	3005	3005	3005	3005	0
86	20241011	190200	246062475	3005	3005	3005	3005	0
87	20241011	190100	246062475	3005	3005	3005	3005	0
88	20241011	190000	246062475	3005	3005	3005	3005	0
89	20241011	185900	246062475	3005	3005	3005	3005	0
90	20241011	185800	246062475	3005	3005	3005	3005	0
91	20241011	185700	246062475	3005	3005	3005	3005	0
92	20241011	185600	246062475	3005	3005	3005	3005	3354
93	20241011	185500	246062475	3005	3005	3005	3005	0
94	20241011	185400	246062475	3005	3005	3005	3005	0
95	20241011	185300	246062475	3005	3005	3005	3005	0
96	20241011	185200	246062475	3005	3005	3005	3005	0
97	20241011	185100	246062475	3005	3005	3005	3005	0
98	20241011	185000	246062475	3005	3005	3005	3005	0
99	20241011	184900	246062475	3005	3005	3005	3005	0
100	20241011	184800	246062475	3005	3005	3005	3005	0
101	20241011	184700	246062475	3005	3005	3005	3005	0
102	20241011	184600	246062475	3005	3005	3005	3005	0
103	20241011	184500	246062475	3005	3005	3005	3005	0
104	20241011	184400	246062475	3005	3005	3005	3005	0
105	20241011	184300	246062475	3005	3005	3005	3005	0
106	20241011	184200	246062475	3005	3005	3005	3005	0
107	20241011	184100	246062475	3005	3005	3005	3005	0
108	20241011	184000	246062475	3005	3005	3005	3005	0
109	20241011	183900	246062475	3005	3005	3005	3005	0
110	20241011	183800	246062475	3005	3005	3005	3005	0
111	20241011	183700	246062475	3005	3005	3005	3005	0
112	20241011	183600	246062475	3005	3005	3005	3005	0
113	20241011	183500	246062475	3005	3005	3005	3005	0
114	20241011	183400	246062475	3005	3005	3005	3005	0
115	20241011	183300	246062475	3005	3005	3005	3005	0
116	20241011	183200	246062475	3005	3005	3005	3005	0
117	20241011	183100	246062475	3005	3005	3005	3005	0
118	20241011	183000	246062475	3005	3005	3005	3005	0
119	20241011	182900	246062475	3005	3005	3005	3005	0
120	20241011	182800	246062475	3005	3005	3005	3005	0
121	20241011	182700	246062475	3005	3005	3005	3005	0
122	20241011	182600	246062475	3005	3005	3005	3005	3354
123	20241011	182500	246062475	3005	3005	3005	3005	0
124	20241011	182400	246062475	3005	3005	3005	3005	0
125	20241011	182300	246062475	3005	3005	3005	3005	0
126	20241011	182200	246062475	3005	3005	3005	3005	0
127	20241011	182100	246062475	3005	3005	3005	3005	0
128	20241011	182000	246062475	3005	3005	3005	3005	0
129	20241011	181900	246062475	3005	3005	3005	3005	0
130	20241011	181800	246062475	3005	3005	3005	3005	0
131	20241011	181700	246062475	3005	3005	3005	3005	0
132	20241011	181600	246062475	3005	3005	3005	3005	0
133	20241011	181500	246062475	3005	3005	3005	3005	0
134	20241011	181400	246062475	3005	3005	3005	3005	0
135	20241011	181300	246062475	3005	3005	3005	3005	0
136	20241011	181200	246062475	3005	3005	3005	3005	0
137	20241011	181100	246062475	3005	3005	3005	3005	0
138	20241011	181000	246062475	3005	3005	3005	3005	0
139	20241011	180900	246062475	3005	3005	3005	3005	0
140	20241011	180800	246062475	3005	3005	3005	3005	0
141	20241011	180700	246062475	3005	3005	3005	3005	0
142	20241011	180600	246062475	3005	3005	3005	3005	0
143	20241011	180500	246062475	3005	3005	3005	3005	0
144	20241011	180400	246062475	3005	3005	3005	3005	0
145	20241011	180300	246062475	3005	3005	3005	3005	0
146	20241011	180200	246062475	3005	3005	3005	3005	0
147	20241011	180100	246062475	3005	3005	3005	3005	0
148	20241011	180000	246062475	3005	3005	3005	3005	0
149	20241011	175900	246062475	3005	3005	3005	3005	0
150	20241011	175800	246062475	3005	3005	3005	3005	0
151	20241011	175700	246062475	3005	3005	3005	3005	0
152	20241011	175600	246062475	3005	3005	3005	3005	3354
153	20241011	175500	246062475	3005	3005	3005	3005	0
154	20241011	175400	246062475	3005	3005	3005	3005	0
155	20241011	175300	246062475	3005	3005	3005	3005	0
156	20241011	175200	246062475	3005	3005	3005	3005	0
157	20241011	175100	246062475	3005	3005	3005	3005	0
158	20241011	175000	246062475	3005	3005	3005	3005	0
159	20241011	174900	246062475	3005	3005	3005	3005	0
160	20241011	174800	246062475	3005	3005	3005	3005	0
161	20241011	174700	246062475	3005	3005	3005	3005	0
162	20241011	174600	246062475	3005	3005	3005	3005	0
163	20241011	174500	246062475	3005	3005	3005	3005	0
164	20241011	174400	246062475	3005	3005	3005	3005	0
165	20241011	174300	246062475	3005	3005	3005	3005	0
166	20241011	174200	246062475	3005	3005	3005	3005	0
167	20241011	174100	246062475	3005	3005	3005	3005	0
168	20241011	174000	246062475	3005	3005	3005	3005	0
169	20241011	173900	246062475	3005	3005	3005	3005	0
170	20241011	173800	246062475	3005	3005	3005	3005	0
171	20241011	173700	246062475	3005	3005	3005	3005	0
172	20241011	173600	246062475	3005	3005	3005	3005	0
173	20241011	173500	246062475	3005	3005	3005	3005	0
174	20241011	173400	246062475	3005	3005	3005	3005	0
175	20241011	173300	246062475	3005	3005	3005	3005	0
176	20241011	173200	246062475	3005	3005	3005	3005	0
177	20241011	173100	246062475	3005	3005	3005	3005	0
178	20241011	173000	246062475	3005	3005	3005	3005	0
179	20241011	172900	246062475	3005	3005	3005	3005	0
180	20241011	172800	246062475	3005	3005	3005	3005	0
181	20241011	172700	246062475	3005	3005	3005	3005	0
182	20241011	172600	246062475	3005	3005	3005	3005	3354
183	20241011	172500	246062475	3005	3005	3005	3005	0
184	20241011	172400	246062475	3005	3005	3005	3005	0
185	20241011	172300	246062475	3005	3005	3005	3005	0
186	20241011	172200	246062475	3005	3005	3005	3005	0
187	20241011	172100	246062475	3005	3005	3005	3005	0
188	20241011	172000	246062475	3005	3005	3005	3005	0
189	20241011	171900	246062475	3005	3005	3005	3005	0
190	20241011	171800	246062475	3005	3005	3005	3005	0
191	20241011	171700	246062475	3005	3005	3005	3005	0
192	20241011	171600	246062475	3005	3005	3005	3005	0
193	20241011	171500	246062475	3005	3005	3005	3005	0
194	20241011	171400	246062475	3005	3005	3005	3005	0
195	20241011	171300	246062475	3005	3005	3005	3005	0
196	20241011	171200	246062475	3005	3005	3005	3005	0
197	20241011	171100	246062475	3005	3005	3005	3005	0
198	20241011	171000	246062475	3005	3005	3005	3005	0
199	20241011	170900	246062475	3005	3005	3005	3005	0
200	20241011	170800	246062475	3005	3005	3005	3005	0
201	20241011	170700	246062475	3005	3005	3005	3005	0
202	20241011	170600	246062475	3005	3005	3005	3005	0
203	20241011	170500	246062475	3005	3005	3005	3005	0
204	20241011	170400	246062475	3005	3005	3005	3005	0
205	20241011	170300	246062475	3005	3005	3005	3005	0
206	20241011	170200	246062475	3005	3005	3005	3005	0
207	20241011	170100	246062475	3005	3005	3005	3005	0
208	20241011	170000	246062475	3005	3005	3005	3005	0
209	20241011	165900	246062475	3005	3005	3005	3005	0
210	20241011	165800	246062475	3005	3005	3005	3005	0
211	20241011	165700	246062475	3005	3005	3005	3005	0
212	20241011	165600	246062475	3005	3005	3005	3005	3354
213	20241011	165500	246062475	3005	3005	3005	3005	0
214	20241011	165400	246062475	3005	3005	3005	3005	0
215	20241011	165300	246062475	3005	3005	3005	3005	0
216	20241011	165200	246062475	3005	3005	3005	3005	0
217	20241011	165100	246062475	3005	3005	3005	3005	0
218	20241011	165000	246062475	3005	3005	3005	3005	0
219	20241011	164900	246062475	3005	3005	3005	3005	0
220	20241011	164800	246062475	3005	3005	3005	3005	0
221	20241011	164700	246062475	3005	3005	3005	3005	0
222	20241011	164600	246062475	3005	3005	3005	3005	0
223	20241011	164500	246062475	3005	3005	3005	3005	0
224	20241011	164400	246062475	3005	3005	3005	3005	0
225	20241011	164300	246062475	3005	3005	3005	3005	0
226	20241011	164200	246062475	3005	3005	3005	3005	0
227	20241011	164100	246062475	3005	3005	3005	3005	0
228	20241011	164000	246062475	3005	3005	3005	3005	0
229	20241011	163900	246062475	3005	3005	3005	3005	0
230	20241011	163800	246062475	3005	3005	3005	3005	0
231	20241011	163700	246062475	3005	3005	3005	3005	0
232	20241011	163600	246062475	3005	3005	3005	3005	0
233	20241011	163500	246062475	3005	3005	3005	3005	0
234	20241011	163400	246062475	3005	3005	3005	3005	0
235	20241011	163300	246062475	3005	3005	3005	3005	0
236	20241011	163200	246062475	3005	3005	3005	3005	0
237	20241011	163100	246062475	3005	3005	3005	3005	0
238	20241011	163000	246062475	3005	3005	3005	3005	0
239	20241011	162900	246062475	3005	3005	3005	3005	0
240	20241011	162800	246062475	3005	3005	3005	3005	0
241	20241011	162700	246062475	3005	3005	3005	3005	0
242	20241011	162600	246062475	3005	3005	3005	3005	3354
243	20241011	162500	246062475	3005	3005	3005	3005	0
244	20241011	162400	246062475	3005	3005	3005	3005	0
245	20241011	162300	246062475	3005	3005	3005	3005	0
246	20241011	162200	246062475	3005	3005	3005	3005	0
247	20241011	162100	246062475	3005	3005	3005	3005	0
248	20241011	162000	246062475	3005	3005	3005	3005	0
249	20241011	161900	246062475	3005	3005	3005	3005	0
250	20241011	161800	246062475	3005	3005	3005	3005	0
251	20241011	161700	246062475	3005	3005	3005	3005	0
252	20241011	161600	246062475	3005	3005	3005	3005	0
253	20241011	161500	246062475	3005	3005	3005	3005	0
254	20241011	161400	246062475	3005	3005	3005	3005	0
255	20241011	161300	246062475	3005	3005	3005	3005	0
256	20241011	161200	246062475	3005	3005	3005	3005	0
257	20241011	161100	246062475	3005	3005	3005	3005	0
258	20241011	161000	246062475	3005	3005	3005	3005	0
259	20241011	160900	246062475	3005	3005	3005	3005	0
260	20241011	160800	246062475	3005	3005	3005	3005	0
261	20241011	160700	246062475	3005	3005	3005	3005	0
262	20241011	160600	246062475	3005	3005	3005	3005	0
263	20241011	160500	246062475	3005	3005	3005	3005	0
264	20241011	160400	246062475	3005	3005	3005	3005	0
265	20241011	160300	246062475	3005	3005	3005	3005	0
266	20241011	160200	246062475	3005	3005	3005	3005	0
267	20241011	160100	246062475	3005	3005	3005	3005	0
268	20241011	160000	246062475	3005	3005	3005	3005	0
269	20241011	155900	246062475	3005	3005	3005	3005	0
270	20241011	155800	246062475	3005	3005	3005	3005	0
271	20241011	155700	246062475	3005	3005	3005	3005	0
272	20241011	155600	246062475	3005	3005	3005	3005	3354
273	20241011	155500	246062475	3005	3005	3005	3005	0
274	20241011	155400	246062475	3005	3005	3005	3005	0
275	20241011	155300	246062475	3005	3005	3005	3005	0
276	20241011	155200	246062475	3005	3005	3005	3005	0
277	20241011	155100	246062475	3005	3005	3005	3005	0
278	20241011	155000	246062475	3005	3005	3005	3005	0
279	20241011	154900	246062475	3005	3005	3005	3005	0
280	20241011	154800	246062475	3005	3005	3005	3005	0
281	20241011	154700	246062475	3005	3005	3005	3005	0
282	20241011	154600	246062475	3005	3005	3005	3005	0
283	20241011	154500	246062475	3005	3005	3005	3005	0
284	20241011	154400	246062475	3005	3005	3005	3005	0
285	20241011	154300	246062475	3005	3005	3005	3005	0
286	20241011	154200	246062475	3005	3005	3005	3005	0
287	20241011	154100	246062475	3005	3005	3005	3005	0
288	20241011	154000	246062475	3005	3005	3005	3005	0
289	20241011	153900	246062475	3005	3005	3005	3005	0
290	20241011	153800	246062475	3005	3005	3005	3005	0
291	20241011	153700	246062475	3005	3005	3005	3005	0
292	20241011	153600	246062475	3005	3005	3005	3005	0
293	20241011	153500	246062475	3005	3005	3005	3005	0
294	20241011	153400	246062475	3005	3005	3005	3005	0
295	20241011	153300	246062475	3005	3005	3005	3005	0
296	20241011	153200	246062475	3005	3005	3005	3005	0
297	20241011	153100	246062475	3005	3005	3005	3005	0
298	20241011	153000	246062475	3005	3005	3005	3005	3354
299	20241011	152900	235983705	3005	3005	3005	3005	0
300	20241011	152800	235983705	3005	3005	3005	3005	0
301	20241011	152700	235983705	3005	3005	3005	3005	0
302	20241011	152600	235983705	3005	3005	3005	3005	0
303	20241011	152500	235983705	3005	3005	3005	3005	0
304	20241011	152400	235983705	3005	3005	3005	3005	0
305	20241011	152300	235983705	3005	3005	3005	3005	0
306	20241011	152200	235983705	3005	3005	3005	3005	0
307	20241011	152100	235983705	3005	3005	3005	3005	0
308	20241011	152000	235983705	3005	3005	3005	3005	0
309	20241011	151900	235983705	3005	3005	3005	2995	54
310	20241011	151800	235821845	3005	3000	3005	3000	39
311	20241011	151700	235704755	3000	3000	3000	3000	16
312	20241011	151600	235656755	3005	3005	3005	3005	194
313	20241011	151500	235073785	3005	3005	3005	3005	148
314	20241011	151400	234629045	3005	3005	3005	3005	0
315	20241011	151300	234629045	3005	3005	3005	3005	10
316	20241011	151200	234598995	3000	3005	3005	3000	150
317	20241011	151100	234148495	3005	3000	3005	3000	307
318	20241011	151000	233226460	3000	3005	3005	3000	368
319	20241011	150900	232122400	3005	3005	3005	3005	10
320	20241011	150800	232092350	3000	3000	3000	3000	300
321	20241011	150700	231192350	3005	3005	3005	3005	0
322	20241011	150600	231192350	3005	3005	3005	3000	334
323	20241011	150500	230189680	3005	3005	3005	3005	178
324	20241011	150400	229654790	3010	3005	3010	3005	266
325	20241011	150300	228854790	3010	3010	3010	3010	0
326	20241011	150200	228854790	3010	3010	3010	3010	50
327	20241011	150100	228704290	3005	3010	3010	3005	76
328	20241011	150000	228475810	3010	3010	3010	3010	0
329	20241011	145900	228475810	3010	3005	3010	3005	560
330	20241011	145800	226792755	3005	3005	3005	3005	0
331	20241011	145700	226792755	3005	3005	3005	3005	0
332	20241011	145600	226792755	3005	2985	3005	2985	799
333	20241011	145500	224407540	2990	2990	2990	2990	800
334	20241011	145400	222015540	3005	2995	3005	2995	28
335	20241011	145300	221931670	2995	2995	2995	2995	23
336	20241011	145200	221862785	3005	3005	3005	3005	0
337	20241011	145100	221862785	3005	3005	3005	3005	20
338	20241011	145000	221802685	2990	2990	2990	2990	0
339	20241011	144900	221802685	2990	2990	2990	2990	53
340	20241011	144800	221644215	3010	3005	3010	3005	180
341	20241011	144700	221103310	3005	3005	3005	3005	0
342	20241011	144600	221103310	3005	2990	3005	2985	6201
343	20241011	144500	202575195	2990	3005	3010	2990	34
344	20241011	144400	202473015	2995	3000	3000	2995	608
345	20241011	144300	200651720	3010	3010	3010	3010	0
346	20241011	144200	200651720	3010	3010	3010	3010	0
347	20241011	144100	200651720	3010	3010	3010	3010	0
348	20241011	144000	200651720	3010	3005	3010	3005	2
349	20241011	143900	200645705	3015	3015	3015	3015	0
350	20241011	143800	200645705	3015	3010	3015	3010	80
351	20241011	143700	200404885	3010	3000	3010	2990	1673
352	20241011	143600	195399105	3000	3000	3000	3000	283
353	20241011	143500	194550105	3015	3010	3015	3010	10
354	20241011	143400	194519980	3010	3005	3010	3000	1446
355	20241011	143300	190180340	3020	3020	3020	3020	0
356	20241011	143200	190180340	3020	3020	3020	3020	50
357	20241011	143100	190029340	3025	3025	3025	3025	0
358	20241011	143000	190029340	3025	3025	3025	3025	0
359	20241011	142900	190029340	3025	3025	3025	3025	0
360	20241011	142800	190029340	3025	3025	3025	3025	0
361	20241011	142700	190029340	3025	3020	3025	3020	1330
362	20241011	142600	186012240	3020	3020	3020	3020	70
363	20241011	142500	185800840	3020	3020	3020	3020	0
364	20241011	142400	185800840	3020	3010	3020	3010	68
365	20241011	142300	185596090	3030	3025	3030	3025	125
366	20241011	142200	185217940	3025	3025	3025	3025	0
367	20241011	142100	185217940	3025	3025	3025	3025	0
368	20241011	142000	185217940	3025	3025	3025	3025	0
369	20241011	141900	185217940	3025	3020	3025	3020	86
370	20241011	141800	184958190	3020	3020	3020	3020	102
371	20241011	141700	184650150	3020	3015	3020	3015	24
372	20241011	141600	184577680	3020	3015	3020	3015	4
373	20241011	141500	184565610	3020	3020	3025	3015	14
374	20241011	141400	184523290	3025	3025	3025	3025	0
375	20241011	141300	184523290	3025	3015	3025	3015	2
376	20241011	141200	184517250	3025	3015	3025	3015	32
377	20241011	141100	184420520	3025	3005	3025	3005	2
378	20241011	141000	184414490	3025	3025	3025	3025	1
379	20241011	140900	184411465	3000	3000	3000	3000	2
380	20241011	140800	184405465	3025	3025	3025	3025	500
381	20241011	140700	182892965	3025	3025	3025	3025	0
382	20241011	140600	182892965	3025	3025	3025	3025	0
383	20241011	140500	182892965	3025	3025	3025	3025	200
384	20241011	140400	182287965	3025	3025	3025	3025	0
385	20241011	140300	182287965	3025	3020	3025	3020	331
386	20241011	140200	181288340	3020	3020	3020	3020	20
387	20241011	140100	181227940	3025	3025	3025	3025	0
388	20241011	140000	181227940	3025	3025	3025	3025	0
389	20241011	135900	181227940	3025	3025	3025	3025	0
390	20241011	135800	181227940	3025	3025	3025	3025	0
391	20241011	135700	181227940	3025	3025	3025	3025	100
392	20241011	135600	180925440	3030	3030	3030	3030	0
393	20241011	135500	180925440	3030	3030	3030	3030	0
394	20241011	135400	180925440	3030	3030	3030	3030	150
395	20241011	135300	180470940	3030	3025	3030	3025	200
396	20241011	135200	179865895	3025	3020	3025	3020	50
397	20241011	135100	179714705	3025	3025	3025	3025	523
398	20241011	135000	178132630	3025	3025	3025	3025	100
399	20241011	134900	177830130	3025	3025	3025	3025	3
400	20241011	134800	177821055	3025	3025	3025	3025	100
401	20241011	134700	177518555	3025	3025	3025	3025	100
402	20241011	134600	177216055	3025	3020	3025	3020	550
403	20241011	134500	175554305	3020	3020	3020	3020	100
404	20241011	134400	175252305	3025	3025	3025	3025	0
405	20241011	134300	175252305	3025	3025	3025	2995	304
406	20241011	134200	174332740	3025	3020	3025	3020	2728
407	20241011	134100	166084135	3025	3020	3025	3020	520
408	20241011	134000	164513475	3020	3020	3020	3020	200
409	20241011	133900	163909475	3020	3015	3020	3015	300
410	20241011	133800	163003910	2990	3020	3020	2990	1019
411	20241011	133700	159931600	3020	3015	3020	3015	439
412	20241011	133600	158606950	3015	3010	3015	3010	200
413	20241011	133500	158004860	2990	2990	2990	2990	459
414	20241011	133400	156632450	3015	3015	3015	3015	1
415	20241011	133300	156629435	2990	2990	2990	2990	300
416	20241011	133200	155732435	2990	2990	2990	2990	1
417	20241011	133100	155729445	3015	3015	3015	3015	0
418	20241011	133000	155729445	3015	3015	3015	3015	0
419	20241011	132900	155729445	3015	3015	3015	3015	1
420	20241011	132800	155726430	3015	3010	3015	3010	200
421	20241011	132700	155124375	3010	3010	3010	3010	200
422	20241011	132600	154522375	3010	3010	3010	3010	316
423	20241011	132500	153571215	3015	3015	3015	3015	0
424	20241011	132400	153571215	3015	3015	3015	3015	0
425	20241011	132300	153571215	3015	3015	3015	3015	0
426	20241011	132200	153571215	3015	3015	3015	3015	0
427	20241011	132100	153571215	3015	3015	3015	3015	0
428	20241011	132000	153571215	3015	3015	3015	3015	0
429	20241011	131900	153571215	3015	3015	3015	3015	1
430	20241011	131800	153568200	3010	3010	3010	3010	200
431	20241011	131700	152966200	3010	3010	3010	3010	0
432	20241011	131600	152966200	3010	3010	3010	3010	359
433	20241011	131500	151885610	3005	3005	3005	3005	0
434	20241011	131400	151885610	3005	3005	3005	3005	200
435	20241011	131300	151284610	2990	2990	2990	2990	100
436	20241011	131200	150985610	2990	3010	3010	2990	1244
437	20241011	131100	147256050	3015	3015	3015	3015	1300
438	20241011	131000	143336550	3010	3010	3010	3010	500
439	20241011	130900	141831550	3010	3010	3010	3010	500
440	20241011	130800	140326550	3010	3010	3010	3010	0
441	20241011	130700	140326550	3010	3010	3010	3010	0
442	20241011	130600	140326550	3010	3010	3010	3010	701
443	20241011	130500	138216540	3010	3005	3010	3005	850
444	20241011	130400	135658970	3005	2985	3005	2985	227
445	20241011	130300	134977805	3000	3000	3000	3000	0
446	20241011	130200	134977805	3000	3000	3000	3000	0
447	20241011	130100	134977805	3000	3000	3000	3000	0
448	20241011	130000	134977805	3000	3000	3000	3000	0
449	20241011	125900	134977805	3000	3000	3000	3000	0
450	20241011	125800	134977805	3000	3000	3000	3000	0
451	20241011	125700	134977805	3000	3000	3000	3000	0
452	20241011	125600	134977805	3000	3000	3000	3000	4
453	20241011	125500	134965805	3000	3000	3000	3000	0
454	20241011	125400	134965805	3000	3000	3000	3000	0
455	20241011	125300	134965805	3000	3000	3000	3000	0
456	20241011	125200	134965805	3000	3000	3000	3000	0
457	20241011	125100	134965805	3000	3000	3000	3000	0
458	20241011	125000	134965805	3000	2995	3000	2995	2
459	20241011	124900	134959810	2980	2985	2985	2980	270
460	20241011	124800	134154675	2990	2990	2990	2990	56
461	20241011	124700	133987235	3000	3000	3000	3000	0
462	20241011	124600	133987235	3000	3000	3000	3000	0
463	20241011	124500	133987235	3000	3000	3000	3000	0
464	20241011	124400	133987235	3000	3000	3000	3000	0
465	20241011	124300	133987235	3000	3000	3000	3000	0
466	20241011	124200	133987235	3000	3000	3000	3000	0
467	20241011	124100	133987235	3000	3000	3000	3000	0
468	20241011	124000	133987235	3000	3000	3000	3000	1
469	20241011	123900	133984235	3000	3000	3000	3000	0
470	20241011	123800	133984235	3000	3000	3000	3000	0
471	20241011	123700	133984235	3000	3000	3000	3000	0
472	20241011	123600	133984235	3000	2995	3000	2995	2
473	20241011	123500	133978240	3000	3000	3000	3000	0
474	20241011	123400	133978240	3000	3000	3000	3000	0
475	20241011	123300	133978240	3000	3000	3000	3000	0
476	20241011	123200	133978240	3000	3000	3000	3000	0
477	20241011	123100	133978240	3000	3000	3000	3000	0
478	20241011	123000	133978240	3000	3000	3000	3000	0
479	20241011	122900	133978240	3000	3000	3000	3000	0
480	20241011	122800	133978240	3000	3000	3000	3000	0
481	20241011	122700	133978240	3000	3000	3000	3000	0
482	20241011	122600	133978240	3000	2995	3000	2995	2
483	20241011	122500	133972245	2985	2985	2985	2985	0
484	20241011	122400	133972245	2985	2985	2985	2985	0
485	20241011	122300	133972245	2985	2985	2985	2985	26
486	20241011	122200	133894635	2985	2985	2985	2985	0
487	20241011	122100	133894635	2985	2985	2985	2985	1
488	20241011	122000	133891650	2970	2970	2970	2970	0
489	20241011	121900	133891650	2970	2970	2970	2970	0
490	20241011	121800	133891650	2970	2985	2985	2970	101
491	20241011	121700	133591665	2985	2975	2985	2975	3769
492	20241011	121600	122378880	2990	2990	2990	2990	0
493	20241011	121500	122378880	2990	2990	2990	2990	1
494	20241011	121400	122375890	2990	2980	2990	2980	501
495	20241011	121300	120882900	2995	2990	2995	2975	1399
496	20241011	121200	116720545	2995	2995	2995	2995	1
497	20241011	121100	116717550	3000	2990	3000	2990	4
498	20241011	121000	116705570	3000	2985	3000	2980	30
499	20241011	120900	116616135	3000	3000	3000	3000	0
500	20241011	120800	116616135	3000	3000	3000	3000	81
501	20241011	120700	116373135	2990	2990	2990	2990	3
502	20241011	120600	116364165	3000	2995	3000	2995	4
503	20241011	120500	116352175	3000	3000	3000	3000	0
504	20241011	120400	116352175	3000	2995	3000	2995	4
505	20241011	120300	116340190	3000	3000	3000	3000	0
506	20241011	120200	116340190	3000	3000	3000	3000	0
507	20241011	120100	116340190	3000	3000	3000	3000	0
508	20241011	120000	116340190	3000	3000	3000	3000	0
509	20241011	115900	116340190	3000	3000	3000	3000	0
510	20241011	115800	116340190	3000	3000	3000	3000	0
511	20241011	115700	116340190	3000	3000	3000	3000	0
512	20241011	115600	116340190	3000	3000	3000	3000	0
513	20241011	115500	116340190	3000	3000	3000	3000	0
514	20241011	115400	116340190	3000	3000	3000	3000	0
515	20241011	115300	116340190	3000	3000	3000	3000	0
516	20241011	115200	116340190	3000	3000	3000	3000	0
517	20241011	115100	116340190	3000	3000	3000	3000	1
518	20241011	115000	116337190	2980	2980	2980	2980	0
519	20241011	114900	116337190	2980	2980	2980	2980	5
520	20241011	114800	116322290	3000	3000	3000	3000	2
521	20241011	114700	116316290	2995	2995	2995	2995	0
522	20241011	114600	116316290	2995	2995	2995	2995	34
523	20241011	114500	116214460	3000	3000	3000	3000	0
524	20241011	114400	116214460	3000	2990	3000	2990	108
525	20241011	114300	115891530	2990	2990	2990	2990	167
526	20241011	114200	115392200	2990	2990	2990	2990	1
527	20241011	114100	115389210	2990	2990	2990	2980	630
528	20241011	114000	113510545	3000	3000	3000	3000	0
529	20241011	113900	113510545	3000	3000	3000	3000	0
530	20241011	113800	113510545	3000	3000	3000	3000	2
531	20241011	113700	113504545	3000	3000	3000	3000	0
532	20241011	113600	113504545	3000	3000	3000	3000	0
533	20241011	113500	113504545	3000	3000	3000	3000	0
534	20241011	113400	113504545	3000	3000	3000	2990	149
535	20241011	113300	113058875	3000	2990	3000	2990	4
536	20241011	113200	113046890	3000	3000	3000	3000	0
537	20241011	113100	113046890	3000	3000	3000	3000	1
538	20241011	113000	113043890	2980	2990	2990	2980	672
539	20241011	112900	111041315	3000	3000	3000	3000	0
540	20241011	112800	111041315	3000	3000	3000	3000	0
541	20241011	112700	111041315	3000	3000	3000	3000	0
542	20241011	112600	111041315	3000	2995	3000	2995	5
543	20241011	112500	111026330	2980	2980	2980	2980	700
544	20241011	112400	108940330	3000	3000	3000	3000	0
545	20241011	112300	108940330	3000	3000	3000	3000	0
546	20241011	112200	108940330	3000	3000	3000	3000	0
547	20241011	112100	108940330	3000	3000	3000	3000	0
548	20241011	112000	108940330	3000	3000	3000	3000	0
549	20241011	111900	108940330	3000	3000	3000	3000	0
550	20241011	111800	108940330	3000	3000	3000	3000	0
551	20241011	111700	108940330	3000	3000	3000	3000	0
552	20241011	111600	108940330	3000	3000	3000	3000	0
553	20241011	111500	108940330	3000	3000	3000	3000	0
554	20241011	111400	108940330	3000	3000	3000	3000	0
555	20241011	111300	108940330	3000	2995	3000	2995	1373
556	20241011	111200	104821830	3000	3000	3000	3000	1
557	20241011	111100	104818830	2985	2985	2985	2985	200
558	20241011	111000	104221830	3000	3000	3000	3000	0
559	20241011	110900	104221830	3000	3000	3000	3000	0
560	20241011	110800	104221830	3000	3000	3000	3000	0
561	20241011	110700	104221830	3000	3000	3000	3000	0
562	20241011	110600	104221830	3000	3000	3000	3000	30
563	20241011	110500	104131830	3000	2990	3000	2990	11
564	20241011	110400	104098930	3000	3000	3000	3000	0
565	20241011	110300	104098930	3000	3000	3000	3000	0
566	20241011	110200	104098930	3000	3000	3000	3000	0
567	20241011	110100	104098930	3000	3000	3000	3000	0
568	20241011	110000	104098930	3000	3000	3000	3000	43
569	20241011	105900	103969930	3000	3000	3000	3000	0
570	20241011	105800	103969930	3000	3000	3000	3000	0
571	20241011	105700	103969930	3000	3000	3000	3000	0
572	20241011	105600	103969930	3000	3000	3000	3000	0
573	20241011	105500	103969930	3000	3000	3000	3000	0
574	20241011	105400	103969930	3000	3000	3000	3000	0
575	20241011	105300	103969930	3000	3000	3000	3000	0
576	20241011	105200	103969930	3000	3000	3000	3000	0
577	20241011	105100	103969930	3000	3000	3000	3000	0
578	20241011	105000	103969930	3000	3000	3000	3000	0
579	20241011	104900	103969930	3000	3000	3000	3000	0
580	20241011	104800	103969930	3000	3000	3000	3000	0
581	20241011	104700	103969930	3000	2995	3000	2980	950
582	20241011	104600	101137930	3000	3000	3000	3000	0
583	20241011	104500	101137930	3000	3000	3000	3000	0
584	20241011	104400	101137930	3000	3000	3000	3000	0
585	20241011	104300	101137930	3000	3000	3000	3000	7
586	20241011	104200	101116930	3000	3000	3000	3000	0
587	20241011	104100	101116930	3000	2995	3000	2995	353
588	20241011	104000	100059690	2995	2995	2995	2995	1
589	20241011	103900	100056695	2980	2980	2980	2980	0
590	20241011	103800	100056695	2980	2995	2995	2975	2729
591	20241011	103700	91924150	2995	2995	2995	2995	0
592	20241011	103600	91924150	2995	2995	2995	2995	20
593	20241011	103500	91864250	3000	3000	3000	3000	0
594	20241011	103400	91864250	3000	3000	3000	3000	300
595	20241011	103300	90964250	3000	3000	3000	3000	0
596	20241011	103200	90964250	3000	3000	3000	3000	0
597	20241011	103100	90964250	3000	3000	3000	3000	0
598	20241011	103000	90964250	3000	3000	3000	3000	67
599	20241011	102900	90763250	3000	3000	3000	3000	0
600	20241011	102800	90763250	3000	3000	3000	3000	0
601	20241011	102700	90763250	3000	3000	3000	2995	35
602	20241011	102600	90658415	2995	2990	2995	2990	922
603	20241011	102500	87899620	2990	2990	2990	2990	0
604	20241011	102400	87899620	2990	2990	2990	2990	0
605	20241011	102300	87899620	2990	2990	2990	2990	1
606	20241011	102200	87896630	2980	2980	2980	2980	177
607	20241011	102100	87369170	2980	2980	2980	2980	0
608	20241011	102000	87369170	2980	2980	2980	2980	0
609	20241011	101900	87369170	2980	2975	2980	2975	2
610	20241011	101800	87363215	2975	2975	2975	2970	1171
611	20241011	101700	83882115	2970	2970	2970	2970	0
612	20241011	101600	83882115	2970	2990	2990	2965	6972
613	20241011	101500	63166845	2990	2990	2990	2990	8
614	20241011	101400	63142925	2990	2990	2990	2990	75
615	20241011	101300	62918675	2985	2985	2985	2985	1000
616	20241011	101200	59933675	2990	2990	2990	2990	0
617	20241011	101100	59933675	2990	2990	2990	2985	226
618	20241011	101000	59258935	2985	2985	2985	2985	0
619	20241011	100900	59258935	2985	2985	2985	2985	34
620	20241011	100800	59157445	2990	2990	2990	2990	0
621	20241011	100700	59157445	2990	2990	2990	2990	0
622	20241011	100600	59157445	2990	2990	2990	2990	0
623	20241011	100500	59157445	2990	2990	2990	2990	1
624	20241011	100400	59154455	3000	3000	3000	3000	0
625	20241011	100300	59154455	3000	3000	3000	3000	0
626	20241011	100200	59154455	3000	3000	3000	3000	1
627	20241011	100100	59151455	2985	2985	2985	2985	0
628	20241011	100000	59151455	2985	2985	2985	2985	0
629	20241011	095900	59151455	2985	2985	2985	2985	10
630	20241011	095800	59121605	2985	2985	2985	2985	0
631	20241011	095700	59121605	2985	2990	2990	2985	338
632	20241011	095600	58112175	2990	2985	2990	2985	167
633	20241011	095500	57613670	2990	2990	2990	2990	1
634	20241011	095400	57610680	2985	2985	2985	2985	0
635	20241011	095300	57610680	2985	2985	2985	2985	0
636	20241011	095200	57610680	2985	2990	2990	2985	1700
637	20241011	095100	52535810	2990	2990	2990	2990	0
638	20241011	095000	52535810	2990	2990	2990	2990	1034
639	20241011	094900	49444150	2990	2990	2990	2990	0
640	20241011	094800	49444150	2990	2990	2990	2990	0
641	20241011	094700	49444150	2990	2990	2990	2990	0
642	20241011	094600	49444150	2990	2990	2990	2990	0
643	20241011	094500	49444150	2990	2995	2995	2990	13
644	20241011	094400	49405270	3010	3010	3010	3010	0
645	20241011	094300	49405270	3010	3010	3010	3010	1
646	20241011	094200	49402260	3010	2990	3010	2990	859
647	20241011	094100	46833810	2990	2990	2990	2990	0
648	20241011	094000	46833810	2990	2995	2995	2990	2206
649	20241011	093900	40237865	3010	3010	3010	3010	0
650	20241011	093800	40237865	3010	3010	3010	3010	1
651	20241011	093700	40234855	3010	3010	3010	3010	120
652	20241011	093600	39873655	3010	3010	3010	3010	0
653	20241011	093500	39873655	3010	3010	3010	3010	0
654	20241011	093400	39873655	3010	3010	3010	3010	0
655	20241011	093300	39873655	3010	2985	3010	2985	1010
656	20241011	093200	36858555	3010	3005	3010	3005	75
657	20241011	093100	36633175	3005	3005	3005	3005	177
658	20241011	093000	36101290	3005	3005	3005	3005	237
659	20241011	092900	35389105	3000	3000	3000	3000	72
660	20241011	092800	35173105	3000	3000	3000	3000	0
661	20241011	092700	35173105	3000	3000	3000	3000	98
662	20241011	092600	34879105	3000	3000	3000	3000	2
663	20241011	092500	34873105	3005	3005	3005	3005	0
664	20241011	092400	34873105	3005	3005	3005	3005	0
665	20241011	092300	34873105	3005	3005	3005	3005	0
666	20241011	092200	34873105	3005	3005	3005	3005	0
667	20241011	092100	34873105	3005	3000	3005	3000	300
668	20241011	092000	33973065	3000	3000	3000	3000	2
669	20241011	091900	33967065	2980	2980	2980	2980	0
670	20241011	091800	33967065	2980	2980	2980	2980	350
671	20241011	091700	32924065	2980	2980	2980	2980	300
672	20241011	091600	32030065	2980	2980	2980	2980	0
673	20241011	091500	32030065	2980	2980	2980	2980	661
674	20241011	091400	30060285	2980	2995	2995	2980	3648
675	20241011	091300	19169465	2995	2995	2995	2995	0
676	20241011	091200	19169465	2995	2995	2995	2995	0
677	20241011	091100	19169465	2995	2995	2995	2995	0
678	20241011	091000	19169465	2995	2995	3005	2995	20
679	20241011	090900	19109515	3005	3005	3005	3005	18
680	20241011	090800	19055425	2985	2985	2985	2985	0
681	20241011	090700	19055425	2985	2985	2985	2985	0
682	20241011	090600	19055425	2985	2990	2990	2985	830
683	20241011	090500	16576625	2990	2990	3005	2990	587
684	20241011	090400	14814475	2990	2990	2990	2990	105
685	20241011	090300	14500525	3005	3005	3005	3005	0
686	20241011	090200	14500525	3005	3005	3005	3005	4
687	20241011	090100	14488505	3010	2990	3010	2990	906
688	20241011	090000	11770290	3000	2975	3000	2975	3951