KissMeData/225220/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204900	127266435	2915	2915	2915	2915	1787
3	20241011	204800	127266435	2915	2915	2915	2915	0
4	20241011	204700	127266435	2915	2915	2915	2915	0
5	20241011	204600	127266435	2915	2915	2915	2915	0
6	20241011	204500	127266435	2915	2915	2915	2915	0
7	20241011	204400	127266435	2915	2915	2915	2915	0
8	20241011	204300	127266435	2915	2915	2915	2915	0
9	20241011	204200	127266435	2915	2915	2915	2915	0
10	20241011	204100	127266435	2915	2915	2915	2915	0
11	20241011	204000	127266435	2915	2915	2915	2915	0
12	20241011	203900	127266435	2915	2915	2915	2915	0
13	20241011	203800	127266435	2915	2915	2915	2915	0
14	20241011	203700	127266435	2915	2915	2915	2915	0
15	20241011	203600	127266435	2915	2915	2915	2915	0
16	20241011	203500	127266435	2915	2915	2915	2915	0
17	20241011	203400	127266435	2915	2915	2915	2915	0
18	20241011	203300	127266435	2915	2915	2915	2915	0
19	20241011	203200	127266435	2915	2915	2915	2915	0
20	20241011	203100	127266435	2915	2915	2915	2915	0
21	20241011	203000	127266435	2915	2915	2915	2915	0
22	20241011	202900	127266435	2915	2915	2915	2915	0
23	20241011	202800	127266435	2915	2915	2915	2915	0
24	20241011	202700	127266435	2915	2915	2915	2915	0
25	20241011	202600	127266435	2915	2915	2915	2915	0
26	20241011	202500	127266435	2915	2915	2915	2915	0
27	20241011	202400	127266435	2915	2915	2915	2915	0
28	20241011	202300	127266435	2915	2915	2915	2915	0
29	20241011	202200	127266435	2915	2915	2915	2915	0
30	20241011	202100	127266435	2915	2915	2915	2915	0
31	20241011	202000	127266435	2915	2915	2915	2915	0
32	20241011	201900	127266435	2915	2915	2915	2915	1787
33	20241011	201800	127266435	2915	2915	2915	2915	0
34	20241011	201700	127266435	2915	2915	2915	2915	0
35	20241011	201600	127266435	2915	2915	2915	2915	0
36	20241011	201500	127266435	2915	2915	2915	2915	0
37	20241011	201400	127266435	2915	2915	2915	2915	0
38	20241011	201300	127266435	2915	2915	2915	2915	0
39	20241011	201200	127266435	2915	2915	2915	2915	0
40	20241011	201100	127266435	2915	2915	2915	2915	0
41	20241011	201000	127266435	2915	2915	2915	2915	0
42	20241011	200900	127266435	2915	2915	2915	2915	0
43	20241011	200800	127266435	2915	2915	2915	2915	0
44	20241011	200700	127266435	2915	2915	2915	2915	0
45	20241011	200600	127266435	2915	2915	2915	2915	0
46	20241011	200500	127266435	2915	2915	2915	2915	0
47	20241011	200400	127266435	2915	2915	2915	2915	0
48	20241011	200300	127266435	2915	2915	2915	2915	0
49	20241011	200200	127266435	2915	2915	2915	2915	0
50	20241011	200100	127266435	2915	2915	2915	2915	0
51	20241011	200000	127266435	2915	2915	2915	2915	0
52	20241011	195900	127266435	2915	2915	2915	2915	0
53	20241011	195800	127266435	2915	2915	2915	2915	0
54	20241011	195700	127266435	2915	2915	2915	2915	0
55	20241011	195600	127266435	2915	2915	2915	2915	0
56	20241011	195500	127266435	2915	2915	2915	2915	0
57	20241011	195400	127266435	2915	2915	2915	2915	0
58	20241011	195300	127266435	2915	2915	2915	2915	0
59	20241011	195200	127266435	2915	2915	2915	2915	0
60	20241011	195100	127266435	2915	2915	2915	2915	0
61	20241011	195000	127266435	2915	2915	2915	2915	0
62	20241011	194900	127266435	2915	2915	2915	2915	1787
63	20241011	194800	127266435	2915	2915	2915	2915	0
64	20241011	194700	127266435	2915	2915	2915	2915	0
65	20241011	194600	127266435	2915	2915	2915	2915	0
66	20241011	194500	127266435	2915	2915	2915	2915	0
67	20241011	194400	127266435	2915	2915	2915	2915	0
68	20241011	194300	127266435	2915	2915	2915	2915	0
69	20241011	194200	127266435	2915	2915	2915	2915	0
70	20241011	194100	127266435	2915	2915	2915	2915	0
71	20241011	194000	127266435	2915	2915	2915	2915	0
72	20241011	193900	127266435	2915	2915	2915	2915	0
73	20241011	193800	127266435	2915	2915	2915	2915	0
74	20241011	193700	127266435	2915	2915	2915	2915	0
75	20241011	193600	127266435	2915	2915	2915	2915	0
76	20241011	193500	127266435	2915	2915	2915	2915	0
77	20241011	193400	127266435	2915	2915	2915	2915	0
78	20241011	193300	127266435	2915	2915	2915	2915	0
79	20241011	193200	127266435	2915	2915	2915	2915	0
80	20241011	193100	127266435	2915	2915	2915	2915	0
81	20241011	193000	127266435	2915	2915	2915	2915	0
82	20241011	192900	127266435	2915	2915	2915	2915	0
83	20241011	192800	127266435	2915	2915	2915	2915	0
84	20241011	192700	127266435	2915	2915	2915	2915	0
85	20241011	192600	127266435	2915	2915	2915	2915	0
86	20241011	192500	127266435	2915	2915	2915	2915	0
87	20241011	192400	127266435	2915	2915	2915	2915	0
88	20241011	192300	127266435	2915	2915	2915	2915	0
89	20241011	192200	127266435	2915	2915	2915	2915	0
90	20241011	192100	127266435	2915	2915	2915	2915	0
91	20241011	192000	127266435	2915	2915	2915	2915	0
92	20241011	191900	127266435	2915	2915	2915	2915	1787
93	20241011	191800	127266435	2915	2915	2915	2915	0
94	20241011	191700	127266435	2915	2915	2915	2915	0
95	20241011	191600	127266435	2915	2915	2915	2915	0
96	20241011	191500	127266435	2915	2915	2915	2915	0
97	20241011	191400	127266435	2915	2915	2915	2915	0
98	20241011	191300	127266435	2915	2915	2915	2915	0
99	20241011	191200	127266435	2915	2915	2915	2915	0
100	20241011	191100	127266435	2915	2915	2915	2915	0
101	20241011	191000	127266435	2915	2915	2915	2915	0
102	20241011	190900	127266435	2915	2915	2915	2915	0
103	20241011	190800	127266435	2915	2915	2915	2915	0
104	20241011	190700	127266435	2915	2915	2915	2915	0
105	20241011	190600	127266435	2915	2915	2915	2915	0
106	20241011	190500	127266435	2915	2915	2915	2915	0
107	20241011	190400	127266435	2915	2915	2915	2915	0
108	20241011	190300	127266435	2915	2915	2915	2915	0
109	20241011	190200	127266435	2915	2915	2915	2915	0
110	20241011	190100	127266435	2915	2915	2915	2915	0
111	20241011	190000	127266435	2915	2915	2915	2915	0
112	20241011	185900	127266435	2915	2915	2915	2915	0
113	20241011	185800	127266435	2915	2915	2915	2915	0
114	20241011	185700	127266435	2915	2915	2915	2915	0
115	20241011	185600	127266435	2915	2915	2915	2915	0
116	20241011	185500	127266435	2915	2915	2915	2915	0
117	20241011	185400	127266435	2915	2915	2915	2915	0
118	20241011	185300	127266435	2915	2915	2915	2915	0
119	20241011	185200	127266435	2915	2915	2915	2915	0
120	20241011	185100	127266435	2915	2915	2915	2915	0
121	20241011	185000	127266435	2915	2915	2915	2915	0
122	20241011	184900	127266435	2915	2915	2915	2915	1787
123	20241011	184800	127266435	2915	2915	2915	2915	0
124	20241011	184700	127266435	2915	2915	2915	2915	0
125	20241011	184600	127266435	2915	2915	2915	2915	0
126	20241011	184500	127266435	2915	2915	2915	2915	0
127	20241011	184400	127266435	2915	2915	2915	2915	0
128	20241011	184300	127266435	2915	2915	2915	2915	0
129	20241011	184200	127266435	2915	2915	2915	2915	0
130	20241011	184100	127266435	2915	2915	2915	2915	0
131	20241011	184000	127266435	2915	2915	2915	2915	0
132	20241011	183900	127266435	2915	2915	2915	2915	0
133	20241011	183800	127266435	2915	2915	2915	2915	0
134	20241011	183700	127266435	2915	2915	2915	2915	0
135	20241011	183600	127266435	2915	2915	2915	2915	0
136	20241011	183500	127266435	2915	2915	2915	2915	0
137	20241011	183400	127266435	2915	2915	2915	2915	0
138	20241011	183300	127266435	2915	2915	2915	2915	0
139	20241011	183200	127266435	2915	2915	2915	2915	0
140	20241011	183100	127266435	2915	2915	2915	2915	0
141	20241011	183000	127266435	2915	2915	2915	2915	0
142	20241011	182900	127266435	2915	2915	2915	2915	0
143	20241011	182800	127266435	2915	2915	2915	2915	0
144	20241011	182700	127266435	2915	2915	2915	2915	0
145	20241011	182600	127266435	2915	2915	2915	2915	0
146	20241011	182500	127266435	2915	2915	2915	2915	0
147	20241011	182400	127266435	2915	2915	2915	2915	0
148	20241011	182300	127266435	2915	2915	2915	2915	0
149	20241011	182200	127266435	2915	2915	2915	2915	0
150	20241011	182100	127266435	2915	2915	2915	2915	0
151	20241011	182000	127266435	2915	2915	2915	2915	0
152	20241011	181900	127266435	2915	2915	2915	2915	1787
153	20241011	181800	127266435	2915	2915	2915	2915	0
154	20241011	181700	127266435	2915	2915	2915	2915	0
155	20241011	181600	127266435	2915	2915	2915	2915	0
156	20241011	181500	127266435	2915	2915	2915	2915	0
157	20241011	181400	127266435	2915	2915	2915	2915	0
158	20241011	181300	127266435	2915	2915	2915	2915	0
159	20241011	181200	127266435	2915	2915	2915	2915	0
160	20241011	181100	127266435	2915	2915	2915	2915	0
161	20241011	181000	127266435	2915	2915	2915	2915	0
162	20241011	180900	127266435	2915	2915	2915	2915	0
163	20241011	180800	127266435	2915	2915	2915	2915	0
164	20241011	180700	127266435	2915	2915	2915	2915	0
165	20241011	180600	127266435	2915	2915	2915	2915	0
166	20241011	180500	127266435	2915	2915	2915	2915	0
167	20241011	180400	127266435	2915	2915	2915	2915	0
168	20241011	180300	127266435	2915	2915	2915	2915	0
169	20241011	180200	127266435	2915	2915	2915	2915	0
170	20241011	180100	127266435	2915	2915	2915	2915	0
171	20241011	180000	127266435	2915	2915	2915	2915	0
172	20241011	175900	127266435	2915	2915	2915	2915	0
173	20241011	175800	127266435	2915	2915	2915	2915	0
174	20241011	175700	127266435	2915	2915	2915	2915	0
175	20241011	175600	127266435	2915	2915	2915	2915	0
176	20241011	175500	127266435	2915	2915	2915	2915	0
177	20241011	175400	127266435	2915	2915	2915	2915	0
178	20241011	175300	127266435	2915	2915	2915	2915	0
179	20241011	175200	127266435	2915	2915	2915	2915	0
180	20241011	175100	127266435	2915	2915	2915	2915	0
181	20241011	175000	127266435	2915	2915	2915	2915	0
182	20241011	174900	127266435	2915	2915	2915	2915	1787
183	20241011	174800	127266435	2915	2915	2915	2915	0
184	20241011	174700	127266435	2915	2915	2915	2915	0
185	20241011	174600	127266435	2915	2915	2915	2915	0
186	20241011	174500	127266435	2915	2915	2915	2915	0
187	20241011	174400	127266435	2915	2915	2915	2915	0
188	20241011	174300	127266435	2915	2915	2915	2915	0
189	20241011	174200	127266435	2915	2915	2915	2915	0
190	20241011	174100	127266435	2915	2915	2915	2915	0
191	20241011	174000	127266435	2915	2915	2915	2915	0
192	20241011	173900	127266435	2915	2915	2915	2915	0
193	20241011	173800	127266435	2915	2915	2915	2915	0
194	20241011	173700	127266435	2915	2915	2915	2915	0
195	20241011	173600	127266435	2915	2915	2915	2915	0
196	20241011	173500	127266435	2915	2915	2915	2915	0
197	20241011	173400	127266435	2915	2915	2915	2915	0
198	20241011	173300	127266435	2915	2915	2915	2915	0
199	20241011	173200	127266435	2915	2915	2915	2915	0
200	20241011	173100	127266435	2915	2915	2915	2915	0
201	20241011	173000	127266435	2915	2915	2915	2915	0
202	20241011	172900	127266435	2915	2915	2915	2915	0
203	20241011	172800	127266435	2915	2915	2915	2915	0
204	20241011	172700	127266435	2915	2915	2915	2915	0
205	20241011	172600	127266435	2915	2915	2915	2915	0
206	20241011	172500	127266435	2915	2915	2915	2915	0
207	20241011	172400	127266435	2915	2915	2915	2915	0
208	20241011	172300	127266435	2915	2915	2915	2915	0
209	20241011	172200	127266435	2915	2915	2915	2915	0
210	20241011	172100	127266435	2915	2915	2915	2915	0
211	20241011	172000	127266435	2915	2915	2915	2915	0
212	20241011	171900	127266435	2915	2915	2915	2915	1787
213	20241011	171800	127266435	2915	2915	2915	2915	0
214	20241011	171700	127266435	2915	2915	2915	2915	0
215	20241011	171600	127266435	2915	2915	2915	2915	0
216	20241011	171500	127266435	2915	2915	2915	2915	0
217	20241011	171400	127266435	2915	2915	2915	2915	0
218	20241011	171300	127266435	2915	2915	2915	2915	0
219	20241011	171200	127266435	2915	2915	2915	2915	0
220	20241011	171100	127266435	2915	2915	2915	2915	0
221	20241011	171000	127266435	2915	2915	2915	2915	0
222	20241011	170900	127266435	2915	2915	2915	2915	0
223	20241011	170800	127266435	2915	2915	2915	2915	0
224	20241011	170700	127266435	2915	2915	2915	2915	0
225	20241011	170600	127266435	2915	2915	2915	2915	0
226	20241011	170500	127266435	2915	2915	2915	2915	0
227	20241011	170400	127266435	2915	2915	2915	2915	0
228	20241011	170300	127266435	2915	2915	2915	2915	0
229	20241011	170200	127266435	2915	2915	2915	2915	0
230	20241011	170100	127266435	2915	2915	2915	2915	0
231	20241011	170000	127266435	2915	2915	2915	2915	0
232	20241011	165900	127266435	2915	2915	2915	2915	0
233	20241011	165800	127266435	2915	2915	2915	2915	0
234	20241011	165700	127266435	2915	2915	2915	2915	0
235	20241011	165600	127266435	2915	2915	2915	2915	0
236	20241011	165500	127266435	2915	2915	2915	2915	0
237	20241011	165400	127266435	2915	2915	2915	2915	0
238	20241011	165300	127266435	2915	2915	2915	2915	0
239	20241011	165200	127266435	2915	2915	2915	2915	0
240	20241011	165100	127266435	2915	2915	2915	2915	0
241	20241011	165000	127266435	2915	2915	2915	2915	0
242	20241011	164900	127266435	2915	2915	2915	2915	1787
243	20241011	164800	127266435	2915	2915	2915	2915	0
244	20241011	164700	127266435	2915	2915	2915	2915	0
245	20241011	164600	127266435	2915	2915	2915	2915	0
246	20241011	164500	127266435	2915	2915	2915	2915	0
247	20241011	164400	127266435	2915	2915	2915	2915	0
248	20241011	164300	127266435	2915	2915	2915	2915	0
249	20241011	164200	127266435	2915	2915	2915	2915	0
250	20241011	164100	127266435	2915	2915	2915	2915	0
251	20241011	164000	127266435	2915	2915	2915	2915	0
252	20241011	163900	127266435	2915	2915	2915	2915	0
253	20241011	163800	127266435	2915	2915	2915	2915	0
254	20241011	163700	127266435	2915	2915	2915	2915	0
255	20241011	163600	127266435	2915	2915	2915	2915	0
256	20241011	163500	127266435	2915	2915	2915	2915	0
257	20241011	163400	127266435	2915	2915	2915	2915	0
258	20241011	163300	127266435	2915	2915	2915	2915	0
259	20241011	163200	127266435	2915	2915	2915	2915	0
260	20241011	163100	127266435	2915	2915	2915	2915	0
261	20241011	163000	127266435	2915	2915	2915	2915	0
262	20241011	162900	127266435	2915	2915	2915	2915	0
263	20241011	162800	127266435	2915	2915	2915	2915	0
264	20241011	162700	127266435	2915	2915	2915	2915	0
265	20241011	162600	127266435	2915	2915	2915	2915	0
266	20241011	162500	127266435	2915	2915	2915	2915	0
267	20241011	162400	127266435	2915	2915	2915	2915	0
268	20241011	162300	127266435	2915	2915	2915	2915	0
269	20241011	162200	127266435	2915	2915	2915	2915	0
270	20241011	162100	127266435	2915	2915	2915	2915	0
271	20241011	162000	127266435	2915	2915	2915	2915	0
272	20241011	161900	127266435	2915	2915	2915	2915	1787
273	20241011	161800	127266435	2915	2915	2915	2915	0
274	20241011	161700	127266435	2915	2915	2915	2915	0
275	20241011	161600	127266435	2915	2915	2915	2915	0
276	20241011	161500	127266435	2915	2915	2915	2915	0
277	20241011	161400	127266435	2915	2915	2915	2915	0
278	20241011	161300	127266435	2915	2915	2915	2915	0
279	20241011	161200	127266435	2915	2915	2915	2915	0
280	20241011	161100	127266435	2915	2915	2915	2915	0
281	20241011	161000	127266435	2915	2915	2915	2915	0
282	20241011	160900	127266435	2915	2915	2915	2915	0
283	20241011	160800	127266435	2915	2915	2915	2915	0
284	20241011	160700	127266435	2915	2915	2915	2915	0
285	20241011	160600	127266435	2915	2915	2915	2915	0
286	20241011	160500	127266435	2915	2915	2915	2915	0
287	20241011	160400	127266435	2915	2915	2915	2915	0
288	20241011	160300	127266435	2915	2915	2915	2915	0
289	20241011	160200	127266435	2915	2915	2915	2915	0
290	20241011	160100	127266435	2915	2915	2915	2915	0
291	20241011	160000	127266435	2915	2915	2915	2915	0
292	20241011	155900	127266435	2915	2915	2915	2915	0
293	20241011	155800	127266435	2915	2915	2915	2915	0
294	20241011	155700	127266435	2915	2915	2915	2915	0
295	20241011	155600	127266435	2915	2915	2915	2915	0
296	20241011	155500	127266435	2915	2915	2915	2915	0
297	20241011	155400	127266435	2915	2915	2915	2915	0
298	20241011	155300	127266435	2915	2915	2915	2915	0
299	20241011	155200	127266435	2915	2915	2915	2915	0
300	20241011	155100	127266435	2915	2915	2915	2915	0
301	20241011	155000	127266435	2915	2915	2915	2915	0
302	20241011	154900	127266435	2915	2915	2915	2915	1787
303	20241011	154800	127266435	2915	2915	2915	2915	0
304	20241011	154700	127266435	2915	2915	2915	2915	0
305	20241011	154600	127266435	2915	2915	2915	2915	0
306	20241011	154500	127266435	2915	2915	2915	2915	0
307	20241011	154400	127266435	2915	2915	2915	2915	0
308	20241011	154300	127266435	2915	2915	2915	2915	0
309	20241011	154200	127266435	2915	2915	2915	2915	0
310	20241011	154100	127266435	2915	2915	2915	2915	0
311	20241011	154000	127266435	2915	2915	2915	2915	0
312	20241011	153900	127266435	2915	2915	2915	2915	0
313	20241011	153800	127266435	2915	2915	2915	2915	0
314	20241011	153700	127266435	2915	2915	2915	2915	0
315	20241011	153600	127266435	2915	2915	2915	2915	0
316	20241011	153500	127266435	2915	2915	2915	2915	0
317	20241011	153400	127266435	2915	2915	2915	2915	0
318	20241011	153300	127266435	2915	2915	2915	2915	0
319	20241011	153200	127266435	2915	2915	2915	2915	0
320	20241011	153100	127266435	2915	2915	2915	2915	0
321	20241011	153000	127266435	2915	2915	2915	2915	1787
322	20241011	152900	122057330	2940	2940	2940	2940	0
323	20241011	152800	122057330	2940	2940	2940	2940	0
324	20241011	152700	122057330	2940	2940	2940	2940	0
325	20241011	152600	122057330	2940	2940	2940	2940	0
326	20241011	152500	122057330	2940	2940	2940	2940	0
327	20241011	152400	122057330	2940	2940	2940	2940	0
328	20241011	152300	122057330	2940	2940	2940	2940	0
329	20241011	152200	122057330	2940	2940	2940	2940	0
330	20241011	152100	122057330	2940	2940	2940	2940	0
331	20241011	152000	122057330	2940	2940	2940	2940	0
332	20241011	151900	122057330	2940	2945	2945	2940	54
333	20241011	151800	121898415	2945	2940	2945	2940	156
334	20241011	151700	121439675	2940	2940	2940	2940	90
335	20241011	151600	121175075	2940	2940	2940	2940	10
336	20241011	151500	121145675	2925	2925	2925	2925	0
337	20241011	151400	121145675	2925	2945	2945	2925	144
338	20241011	151300	120724455	2930	2930	2930	2930	0
339	20241011	151200	120724455	2930	2930	2930	2925	1260
340	20241011	151100	117035630	2935	2935	2935	2935	0
341	20241011	151000	117035630	2935	2950	2950	2935	51
342	20241011	150900	116885930	2930	2930	2930	2930	0
343	20241011	150800	116885930	2930	2930	2930	2930	0
344	20241011	150700	116885930	2930	2930	2930	2930	0
345	20241011	150600	116885930	2930	2950	2950	2930	2
346	20241011	150500	116880050	2930	2930	2930	2930	8
347	20241011	150400	116856610	2955	2955	2955	2955	0
348	20241011	150300	116856610	2955	2950	2955	2950	21
349	20241011	150200	116794635	2930	2945	2945	2930	1901
350	20241011	150100	111217335	2960	2960	2960	2960	1
351	20241011	150000	111214375	2940	2960	2960	2940	111
352	20241011	145900	110887875	2945	2960	2960	2940	2633
353	20241011	145800	103122000	2965	2965	2965	2965	0
354	20241011	145700	103122000	2965	2965	2965	2965	0
355	20241011	145600	103122000	2965	2965	2965	2965	0
356	20241011	145500	103122000	2965	2965	2965	2965	0
357	20241011	145400	103122000	2965	2965	2965	2965	0
358	20241011	145300	103122000	2965	2965	2965	2965	0
359	20241011	145200	103122000	2965	2965	2965	2965	0
360	20241011	145100	103122000	2965	2965	2965	2965	0
361	20241011	145000	103122000	2965	2965	2965	2965	0
362	20241011	144900	103122000	2965	2965	2965	2965	0
363	20241011	144800	103122000	2965	2965	2965	2965	0
364	20241011	144700	103122000	2965	2965	2965	2965	0
365	20241011	144600	103122000	2965	2960	2965	2955	453
366	20241011	144500	101782820	2965	2965	2965	2965	1
367	20241011	144400	101779855	2965	2965	2965	2965	0
368	20241011	144300	101779855	2965	2965	2965	2965	10
369	20241011	144200	101750205	2965	2965	2965	2965	10
370	20241011	144100	101720555	2965	2965	2965	2965	0
371	20241011	144000	101720555	2965	2965	2965	2965	22
372	20241011	143900	101655325	2965	2960	2965	2960	11
373	20241011	143800	101622760	2965	2960	2965	2960	26
374	20241011	143700	101545795	2960	2960	2960	2960	30
375	20241011	143600	101456995	2960	2960	2965	2955	1024
376	20241011	143500	98430515	2965	2960	2965	2960	101
377	20241011	143400	98131550	2955	2955	2955	2955	0
378	20241011	143300	98131550	2955	2955	2955	2955	0
379	20241011	143200	98131550	2955	2955	2955	2955	0
380	20241011	143100	98131550	2955	2955	2955	2955	1526
381	20241011	143000	93622220	2955	2955	2955	2955	0
382	20241011	142900	93622220	2955	2955	2955	2955	1641
383	20241011	142800	88773065	2955	2955	2955	2955	0
384	20241011	142700	88773065	2955	2955	2955	2955	0
385	20241011	142600	88773065	2955	2955	2955	2955	0
386	20241011	142500	88773065	2955	2955	2955	2955	0
387	20241011	142400	88773065	2955	2950	2955	2940	3838
388	20241011	142300	77457025	2950	2960	2960	2950	4630
389	20241011	142200	63770700	2960	2960	2960	2960	0
390	20241011	142100	63770700	2960	2960	2960	2960	1957
391	20241011	142000	57977980	2960	2960	2960	2960	0
392	20241011	141900	57977980	2960	2960	2960	2960	0
393	20241011	141800	57977980	2960	2960	2960	2960	0
394	20241011	141700	57977980	2960	2960	2960	2960	760
395	20241011	141600	55728380	2960	2960	2960	2960	0
396	20241011	141500	55728380	2960	2965	2965	2960	510
397	20241011	141400	54218730	2975	2975	2975	2975	0
398	20241011	141300	54218730	2975	2975	2975	2975	0
399	20241011	141200	54218730	2975	2975	2975	2975	1
400	20241011	141100	54215755	2965	2965	2965	2965	116
401	20241011	141000	53871815	2990	2990	2990	2990	0
402	20241011	140900	53871815	2990	2990	2990	2990	0
403	20241011	140800	53871815	2990	2980	2990	2980	2599
404	20241011	140700	46126785	2980	2980	2980	2980	0
405	20241011	140600	46126785	2980	2980	2980	2980	0
406	20241011	140500	46126785	2980	2980	2980	2980	0
407	20241011	140400	46126785	2980	2980	2980	2980	0
408	20241011	140300	46126785	2980	2980	2980	2980	0
409	20241011	140200	46126785	2980	2980	2980	2980	0
410	20241011	140100	46126785	2980	2980	2980	2980	1
411	20241011	140000	46123805	2960	2970	2970	2960	1000
412	20241011	135900	43162275	2980	2975	2980	2975	2
413	20241011	135800	43156320	2980	2980	2980	2980	0
414	20241011	135700	43156320	2980	2980	2980	2980	0
415	20241011	135600	43156320	2980	2980	2980	2980	0
416	20241011	135500	43156320	2980	2980	2980	2980	0
417	20241011	135400	43156320	2980	2980	2980	2975	156
418	20241011	135300	42692045	2985	2985	2985	2985	0
419	20241011	135200	42692045	2985	2985	2985	2985	0
420	20241011	135100	42692045	2985	2985	2985	2985	0
421	20241011	135000	42692045	2985	2985	2985	2985	0
422	20241011	134900	42692045	2985	2980	2985	2980	2
423	20241011	134800	42686080	2980	2980	2980	2980	136
424	20241011	134700	42280800	2985	2985	2985	2985	0
425	20241011	134600	42280800	2985	2985	2985	2985	0
426	20241011	134500	42280800	2985	2985	2985	2985	0
427	20241011	134400	42280800	2985	2985	2985	2985	0
428	20241011	134300	42280800	2985	2985	2985	2985	0
429	20241011	134200	42280800	2985	2980	2985	2980	37
430	20241011	134100	42170535	2985	2985	2985	2985	0
431	20241011	134000	42170535	2985	2985	2985	2985	0
432	20241011	133900	42170535	2985	2985	2985	2985	0
433	20241011	133800	42170535	2985	2985	2985	2985	0
434	20241011	133700	42170535	2985	2985	2985	2985	0
435	20241011	133600	42170535	2985	2985	2985	2985	43
436	20241011	133500	42042180	2990	2990	2990	2990	0
437	20241011	133400	42042180	2990	2990	2990	2990	0
438	20241011	133300	42042180	2990	2990	2990	2990	0
439	20241011	133200	42042180	2990	2990	2990	2990	1
440	20241011	133100	42039190	2990	2990	2990	2990	0
441	20241011	133000	42039190	2990	2990	2990	2990	0
442	20241011	132900	42039190	2990	2990	2990	2990	0
443	20241011	132800	42039190	2990	2990	2990	2990	0
444	20241011	132700	42039190	2990	2990	2990	2990	0
445	20241011	132600	42039190	2990	2990	2990	2990	0
446	20241011	132500	42039190	2990	2990	2990	2990	0
447	20241011	132400	42039190	2990	2990	2990	2990	251
448	20241011	132300	41288700	2985	2985	2985	2985	1
449	20241011	132200	41285715	2990	2990	2990	2990	0
450	20241011	132100	41285715	2990	2990	2990	2990	1
451	20241011	132000	41282725	2980	2980	2980	2980	0
452	20241011	131900	41282725	2980	2985	2985	2980	20
453	20241011	131800	41223085	2990	2990	2990	2990	0
454	20241011	131700	41223085	2990	2990	2990	2990	0
455	20241011	131600	41223085	2990	2990	2990	2990	0
456	20241011	131500	41223085	2990	2990	2990	2990	1
457	20241011	131400	41220095	2985	2985	2985	2985	0
458	20241011	131300	41220095	2985	2985	2985	2985	0
459	20241011	131200	41220095	2985	2985	2985	2985	1
460	20241011	131100	41217110	2990	2990	2990	2990	0
461	20241011	131000	41217110	2990	2990	2990	2990	0
462	20241011	130900	41217110	2990	2990	2990	2990	1
463	20241011	130800	41214120	2985	2985	2985	2985	0
464	20241011	130700	41214120	2985	2985	2985	2985	1
465	20241011	130600	41211135	2990	2990	2990	2990	1
466	20241011	130500	41208145	2980	2980	2980	2980	0
467	20241011	130400	41208145	2980	2980	2980	2980	0
468	20241011	130300	41208145	2980	2980	2980	2980	2
469	20241011	130200	41202185	2990	2990	2990	2990	0
470	20241011	130100	41202185	2990	2990	2990	2990	0
471	20241011	130000	41202185	2990	2990	2990	2990	0
472	20241011	125900	41202185	2990	2990	2990	2990	0
473	20241011	125800	41202185	2990	2990	2990	2990	0
474	20241011	125700	41202185	2990	2990	2990	2990	0
475	20241011	125600	41202185	2990	2980	2990	2980	30
476	20241011	125500	41112775	2980	2980	2980	2980	60
477	20241011	125400	40933975	2980	2980	2980	2980	37
478	20241011	125300	40823715	2970	2970	2970	2970	0
479	20241011	125200	40823715	2970	2980	2980	2970	1000
480	20241011	125100	37851915	2980	2980	2980	2980	0
481	20241011	125000	37851915	2980	2980	2980	2980	0
482	20241011	124900	37851915	2980	2980	2980	2980	0
483	20241011	124800	37851915	2980	2980	2980	2980	0
484	20241011	124700	37851915	2980	2980	2980	2980	0
485	20241011	124600	37851915	2980	2980	2980	2980	0
486	20241011	124500	37851915	2980	2980	2980	2980	0
487	20241011	124400	37851915	2980	2980	2980	2980	0
488	20241011	124300	37851915	2980	2980	2980	2980	0
489	20241011	124200	37851915	2980	2980	2980	2980	0
490	20241011	124100	37851915	2980	2980	2980	2980	0
491	20241011	124000	37851915	2980	2980	2980	2980	0
492	20241011	123900	37851915	2980	2980	2980	2980	100
493	20241011	123800	37553915	2990	2990	2990	2990	0
494	20241011	123700	37553915	2990	2990	2990	2990	0
495	20241011	123600	37553915	2990	2990	2990	2990	0
496	20241011	123500	37553915	2990	2990	2990	2990	0
497	20241011	123400	37553915	2990	2990	2990	2990	0
498	20241011	123300	37553915	2990	2990	2990	2990	0
499	20241011	123200	37553915	2990	2990	2990	2990	0
500	20241011	123100	37553915	2990	2990	2990	2990	0
501	20241011	123000	37553915	2990	2990	2990	2990	0
502	20241011	122900	37553915	2990	2990	2990	2990	0
503	20241011	122800	37553915	2990	2990	2990	2990	0
504	20241011	122700	37553915	2990	2990	2990	2990	1
505	20241011	122600	37550925	2990	2990	2990	2990	0
506	20241011	122500	37550925	2990	2990	2990	2990	0
507	20241011	122400	37550925	2990	2990	2990	2990	0
508	20241011	122300	37550925	2990	2990	2990	2990	0
509	20241011	122200	37550925	2990	2990	2990	2990	1
510	20241011	122100	37547935	2980	2980	2980	2980	0
511	20241011	122000	37547935	2980	2980	2980	2980	0
512	20241011	121900	37547935	2980	2980	2980	2980	0
513	20241011	121800	37547935	2980	2980	2980	2980	0
514	20241011	121700	37547935	2980	2980	2980	2980	0
515	20241011	121600	37547935	2980	2980	2980	2980	0
516	20241011	121500	37547935	2980	2980	2980	2980	0
517	20241011	121400	37547935	2980	2980	2980	2980	0
518	20241011	121300	37547935	2980	2980	2980	2980	0
519	20241011	121200	37547935	2980	2980	2980	2980	0
520	20241011	121100	37547935	2980	2980	2980	2980	0
521	20241011	121000	37547935	2980	2980	2980	2980	0
522	20241011	120900	37547935	2980	2980	2980	2980	0
523	20241011	120800	37547935	2980	2980	2980	2980	100
524	20241011	120700	37249935	2985	2985	2985	2985	122
525	20241011	120600	36885765	2985	2985	2985	2985	0
526	20241011	120500	36885765	2985	2985	2985	2985	0
527	20241011	120400	36885765	2985	2985	2985	2985	0
528	20241011	120300	36885765	2985	2985	2985	2985	0
529	20241011	120200	36885765	2985	2985	2985	2985	0
530	20241011	120100	36885765	2985	2985	2985	2985	0
531	20241011	120000	36885765	2985	2985	2985	2985	0
532	20241011	115900	36885765	2985	2985	2985	2985	0
533	20241011	115800	36885765	2985	2985	2985	2985	0
534	20241011	115700	36885765	2985	2985	2985	2985	0
535	20241011	115600	36885765	2985	2985	2985	2985	0
536	20241011	115500	36885765	2985	2985	2985	2985	0
537	20241011	115400	36885765	2985	2985	2985	2985	0
538	20241011	115300	36885765	2985	2985	2985	2985	0
539	20241011	115200	36885765	2985	2995	2995	2985	116
540	20241011	115100	36539400	3010	3010	3010	3010	0
541	20241011	115000	36539400	3010	3010	3010	3010	0
542	20241011	114900	36539400	3010	3010	3010	3010	0
543	20241011	114800	36539400	3010	3010	3010	3010	0
544	20241011	114700	36539400	3010	3010	3010	3010	0
545	20241011	114600	36539400	3010	3010	3010	3010	0
546	20241011	114500	36539400	3010	3010	3010	3010	0
547	20241011	114400	36539400	3010	3010	3010	3010	0
548	20241011	114300	36539400	3010	3010	3010	3010	0
549	20241011	114200	36539400	3010	3010	3010	3010	0
550	20241011	114100	36539400	3010	3010	3010	3010	0
551	20241011	114000	36539400	3010	3010	3010	3010	0
552	20241011	113900	36539400	3010	3010	3010	3010	0
553	20241011	113800	36539400	3010	3000	3010	3000	80
554	20241011	113700	36299230	3000	3000	3000	3000	0
555	20241011	113600	36299230	3000	3000	3000	3000	0
556	20241011	113500	36299230	3000	2995	3000	2995	197
557	20241011	113400	35709205	2995	2995	2995	2995	9
558	20241011	113300	35682250	2995	2995	2995	2995	1
559	20241011	113200	35679255	2990	2990	2990	2990	53
560	20241011	113100	35520785	2990	2990	2990	2990	393
561	20241011	113000	34345715	2995	2995	2995	2995	0
562	20241011	112900	34345715	2995	2995	2995	2995	0
563	20241011	112800	34345715	2995	2995	2995	2995	0
564	20241011	112700	34345715	2995	2995	2995	2995	0
565	20241011	112600	34345715	2995	2995	2995	2995	0
566	20241011	112500	34345715	2995	2995	2995	2995	0
567	20241011	112400	34345715	2995	2995	2995	2995	0
568	20241011	112300	34345715	2995	2995	2995	2995	0
569	20241011	112200	34345715	2995	2995	2995	2995	0
570	20241011	112100	34345715	2995	2995	2995	2995	0
571	20241011	112000	34345715	2995	2995	2995	2995	2
572	20241011	111900	34339725	2990	2990	2990	2990	0
573	20241011	111800	34339725	2990	2990	2990	2990	174
574	20241011	111700	33819465	2990	2990	2990	2990	796
575	20241011	111600	31439425	2995	2990	2995	2990	960
576	20241011	111500	28565910	2990	2990	2990	2990	0
577	20241011	111400	28565910	2990	2990	2990	2990	0
578	20241011	111300	28565910	2990	2990	2990	2990	0
579	20241011	111200	28565910	2990	2990	2990	2990	100
580	20241011	111100	28266910	2995	2995	2995	2995	0
581	20241011	111000	28266910	2995	2995	2995	2995	0
582	20241011	110900	28266910	2995	2995	2995	2995	0
583	20241011	110800	28266910	2995	2995	2995	2995	0
584	20241011	110700	28266910	2995	2995	2995	2995	0
585	20241011	110600	28266910	2995	2995	2995	2995	0
586	20241011	110500	28266910	2995	2995	2995	2995	0
587	20241011	110400	28266910	2995	2995	2995	2995	25
588	20241011	110300	28192035	2995	2995	2995	2995	0
589	20241011	110200	28192035	2995	2995	2995	2995	0
590	20241011	110100	28192035	2995	2995	2995	2995	0
591	20241011	110000	28192035	2995	2995	2995	2995	0
592	20241011	105900	28192035	2995	2995	2995	2995	0
593	20241011	105800	28192035	2995	2995	2995	2995	0
594	20241011	105700	28192035	2995	2995	2995	2995	0
595	20241011	105600	28192035	2995	2995	2995	2995	0
596	20241011	105500	28192035	2995	2995	2995	2995	0
597	20241011	105400	28192035	2995	2995	2995	2995	0
598	20241011	105300	28192035	2995	2995	2995	2995	0
599	20241011	105200	28192035	2995	2995	2995	2995	0
600	20241011	105100	28192035	2995	2995	2995	2995	0
601	20241011	105000	28192035	2995	2995	2995	2995	0
602	20241011	104900	28192035	2995	2995	2995	2995	0
603	20241011	104800	28192035	2995	2995	2995	2995	10
604	20241011	104700	28162085	2995	2995	2995	2995	0
605	20241011	104600	28162085	2995	2995	2995	2995	0
606	20241011	104500	28162085	2995	2995	2995	2995	60
607	20241011	104400	27982385	2995	2995	2995	2995	41
608	20241011	104300	27859590	2995	2995	2995	2995	59
609	20241011	104200	27682885	2995	2995	2995	2995	0
610	20241011	104100	27682885	2995	2995	2995	2995	0
611	20241011	104000	27682885	2995	2995	2995	2995	0
612	20241011	103900	27682885	2995	2990	2995	2990	200
613	20241011	103800	27084625	2995	2995	2995	2995	0
614	20241011	103700	27084625	2995	2995	2995	2995	0
615	20241011	103600	27084625	2995	2995	2995	2995	0
616	20241011	103500	27084625	2995	2995	2995	2995	0
617	20241011	103400	27084625	2995	2995	2995	2995	0
618	20241011	103300	27084625	2995	2995	2995	2995	0
619	20241011	103200	27084625	2995	2995	2995	2995	0
620	20241011	103100	27084625	2995	2995	2995	2995	0
621	20241011	103000	27084625	2995	2995	2995	2995	0
622	20241011	102900	27084625	2995	2995	2995	2995	0
623	20241011	102800	27084625	2995	2995	2995	2995	0
624	20241011	102700	27084625	2995	2995	2995	2995	0
625	20241011	102600	27084625	2995	2995	2995	2995	0
626	20241011	102500	27084625	2995	2995	2995	2995	0
627	20241011	102400	27084625	2995	2995	2995	2995	0
628	20241011	102300	27084625	2995	2995	2995	2995	0
629	20241011	102200	27084625	2995	2995	2995	2995	0
630	20241011	102100	27084625	2995	2995	2995	2995	0
631	20241011	102000	27084625	2995	2995	2995	2995	0
632	20241011	101900	27084625	2995	2995	2995	2995	0
633	20241011	101800	27084625	2995	2995	2995	2995	0
634	20241011	101700	27084625	2995	2995	2995	2995	0
635	20241011	101600	27084625	2995	2995	2995	2995	0
636	20241011	101500	27084625	2995	2995	2995	2995	0
637	20241011	101400	27084625	2995	2995	2995	2995	0
638	20241011	101300	27084625	2995	2995	2995	2995	0
639	20241011	101200	27084625	2995	2995	2995	2995	0
640	20241011	101100	27084625	2995	2995	2995	2995	0
641	20241011	101000	27084625	2995	2995	2995	2995	0
642	20241011	100900	27084625	2995	2995	2995	2995	0
643	20241011	100800	27084625	2995	2995	2995	2995	0
644	20241011	100700	27084625	2995	2985	2995	2985	306
645	20241011	100600	26170485	2985	2985	2985	2985	0
646	20241011	100500	26170485	2985	2985	2985	2985	1
647	20241011	100400	26167500	2980	2980	2980	2980	0
648	20241011	100300	26167500	2980	2980	2980	2980	0
649	20241011	100200	26167500	2980	2980	2980	2980	0
650	20241011	100100	26167500	2980	2980	2980	2980	489
651	20241011	100000	24710280	2985	2985	2985	2985	0
652	20241011	095900	24710280	2985	2985	2985	2985	2
653	20241011	095800	24704310	2980	2980	2980	2980	63
654	20241011	095700	24516570	2980	2980	2980	2980	0
655	20241011	095600	24516570	2980	2980	2980	2980	626
656	20241011	095500	22651090	2980	2980	2980	2980	0
657	20241011	095400	22651090	2980	2980	2980	2980	443
658	20241011	095300	21330950	2980	2980	2980	2980	0
659	20241011	095200	21330950	2980	2980	2980	2980	1137
660	20241011	095100	17942690	2975	2975	2975	2975	196
661	20241011	095000	17359590	2965	2965	2965	2965	20
662	20241011	094900	17300290	2955	2955	2955	2955	15
663	20241011	094800	17255965	2955	2955	2955	2955	0
664	20241011	094700	17255965	2955	2955	2955	2955	0
665	20241011	094600	17255965	2955	2955	2955	2955	1
666	20241011	094500	17253010	2965	2965	2965	2965	0
667	20241011	094400	17253010	2965	2965	2965	2965	2
668	20241011	094300	17247080	2965	2965	2965	2965	100
669	20241011	094200	16950580	2965	2965	2965	2965	1
670	20241011	094100	16947615	2950	2955	2955	2950	10
671	20241011	094000	16918090	2955	2955	2955	2955	400
672	20241011	093900	15736090	2955	2955	2955	2955	0
673	20241011	093800	15736090	2955	2955	2955	2955	0
674	20241011	093700	15736090	2955	2955	2955	2955	11
675	20241011	093600	15703585	2970	2970	2970	2970	0
676	20241011	093500	15703585	2970	2970	2970	2970	0
677	20241011	093400	15703585	2970	2970	2970	2970	0
678	20241011	093300	15703585	2970	2965	2970	2955	1257
679	20241011	093200	11984595	2965	2965	2965	2965	138
680	20241011	093100	11575425	2965	2965	2965	2965	0
681	20241011	093000	11575425	2965	2965	2965	2965	1
682	20241011	092900	11572460	2965	2965	2965	2965	0
683	20241011	092800	11572460	2965	2965	2965	2965	0
684	20241011	092700	11572460	2965	2965	2965	2965	0
685	20241011	092600	11572460	2965	2970	2970	2965	200
686	20241011	092500	10978660	2965	2965	2965	2965	0
687	20241011	092400	10978660	2965	2965	2965	2965	0
688	20241011	092300	10978660	2965	2965	2965	2965	0
689	20241011	092200	10978660	2965	2965	2965	2965	25
690	20241011	092100	10904535	2965	2965	2965	2965	264
691	20241011	092000	10121775	2970	2970	2970	2970	133
692	20241011	091900	9726765	2970	2970	2970	2970	0
693	20241011	091800	9726765	2970	2970	2970	2970	0
694	20241011	091700	9726765	2970	2970	2970	2970	0
695	20241011	091600	9726765	2970	2970	2970	2970	0
696	20241011	091500	9726765	2970	2975	2975	2970	493
697	20241011	091400	8261745	2975	2975	2975	2975	0
698	20241011	091300	8261745	2975	2975	2975	2975	14
699	20241011	091200	8220095	2970	2970	2970	2970	0
700	20241011	091100	8220095	2970	2970	2970	2970	130
701	20241011	091000	7833995	2975	2975	2975	2975	5
702	20241011	090900	7819120	2970	2970	2970	2970	100
703	20241011	090800	7522120	2965	2955	2965	2955	30
704	20241011	090700	7433370	2945	2965	2965	2945	1245
705	20241011	090600	3754890	2970	2965	2970	2965	153
706	20241011	090500	3300745	2965	2965	2965	2965	47
707	20241011	090400	3161390	2965	2965	2965	2965	2
708	20241011	090300	3155460	2970	2970	2970	2970	0
709	20241011	090200	3155460	2970	2970	2970	2970	0
710	20241011	090100	3155460	2970	2960	2970	2960	30
711	20241011	090000	3066540	2955	2940	2955	2940	1043