KissMeData/119500/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201900	28696605	2810	2805	2810	2805	63
3	20241011	201800	28696605	2810	2810	2810	2810	0
4	20241011	201700	28696605	2810	2810	2810	2810	0
5	20241011	201600	28696605	2810	2810	2810	2810	0
6	20241011	201500	28696605	2810	2810	2810	2810	0
7	20241011	201400	28696605	2810	2810	2810	2810	0
8	20241011	201300	28696605	2810	2810	2810	2810	0
9	20241011	201200	28696605	2810	2810	2810	2810	0
10	20241011	201100	28696605	2810	2810	2810	2810	0
11	20241011	201000	28696605	2810	2810	2810	2810	0
12	20241011	200900	28696605	2810	2810	2810	2810	0
13	20241011	200800	28696605	2810	2810	2810	2810	0
14	20241011	200700	28696605	2810	2810	2810	2810	0
15	20241011	200600	28696605	2810	2810	2810	2810	0
16	20241011	200500	28696605	2810	2810	2810	2810	0
17	20241011	200400	28696605	2810	2810	2810	2810	0
18	20241011	200300	28696605	2810	2810	2810	2810	0
19	20241011	200200	28696605	2810	2810	2810	2810	0
20	20241011	200100	28696605	2810	2810	2810	2810	0
21	20241011	200000	28696605	2810	2810	2810	2810	0
22	20241011	195900	28696605	2810	2810	2810	2810	0
23	20241011	195800	28696605	2810	2810	2810	2810	0
24	20241011	195700	28696605	2810	2810	2810	2810	0
25	20241011	195600	28696605	2810	2810	2810	2810	0
26	20241011	195500	28696605	2810	2810	2810	2810	0
27	20241011	195400	28696605	2810	2810	2810	2810	0
28	20241011	195300	28696605	2810	2810	2810	2810	0
29	20241011	195200	28696605	2810	2810	2810	2810	0
30	20241011	195100	28696605	2810	2810	2810	2810	0
31	20241011	195000	28696605	2810	2810	2810	2810	0
32	20241011	194900	28696605	2810	2805	2810	2805	63
33	20241011	194800	28696605	2810	2810	2810	2810	0
34	20241011	194700	28696605	2810	2810	2810	2810	0
35	20241011	194600	28696605	2810	2810	2810	2810	0
36	20241011	194500	28696605	2810	2810	2810	2810	0
37	20241011	194400	28696605	2810	2810	2810	2810	0
38	20241011	194300	28696605	2810	2810	2810	2810	0
39	20241011	194200	28696605	2810	2810	2810	2810	0
40	20241011	194100	28696605	2810	2810	2810	2810	0
41	20241011	194000	28696605	2810	2810	2810	2810	0
42	20241011	193900	28696605	2810	2810	2810	2810	0
43	20241011	193800	28696605	2810	2810	2810	2810	0
44	20241011	193700	28696605	2810	2810	2810	2810	0
45	20241011	193600	28696605	2810	2810	2810	2810	0
46	20241011	193500	28696605	2810	2810	2810	2810	0
47	20241011	193400	28696605	2810	2810	2810	2810	0
48	20241011	193300	28696605	2810	2810	2810	2810	0
49	20241011	193200	28696605	2810	2810	2810	2810	0
50	20241011	193100	28696605	2810	2810	2810	2810	0
51	20241011	193000	28696605	2810	2810	2810	2810	0
52	20241011	192900	28696605	2810	2810	2810	2810	0
53	20241011	192800	28696605	2810	2810	2810	2810	0
54	20241011	192700	28696605	2810	2810	2810	2810	0
55	20241011	192600	28696605	2810	2810	2810	2810	0
56	20241011	192500	28696605	2810	2810	2810	2810	0
57	20241011	192400	28696605	2810	2810	2810	2810	0
58	20241011	192300	28696605	2810	2810	2810	2810	0
59	20241011	192200	28696605	2810	2810	2810	2810	0
60	20241011	192100	28696605	2810	2810	2810	2810	0
61	20241011	192000	28696605	2810	2810	2810	2810	0
62	20241011	191900	28696605	2810	2805	2810	2805	63
63	20241011	191800	28696605	2810	2810	2810	2810	0
64	20241011	191700	28696605	2810	2810	2810	2810	0
65	20241011	191600	28696605	2810	2810	2810	2810	0
66	20241011	191500	28696605	2810	2810	2810	2810	0
67	20241011	191400	28696605	2810	2810	2810	2810	0
68	20241011	191300	28696605	2810	2810	2810	2810	0
69	20241011	191200	28696605	2810	2810	2810	2810	0
70	20241011	191100	28696605	2810	2810	2810	2810	0
71	20241011	191000	28696605	2810	2810	2810	2810	0
72	20241011	190900	28696605	2810	2810	2810	2810	0
73	20241011	190800	28696605	2810	2810	2810	2810	0
74	20241011	190700	28696605	2810	2810	2810	2810	0
75	20241011	190600	28696605	2810	2810	2810	2810	0
76	20241011	190500	28696605	2810	2810	2810	2810	0
77	20241011	190400	28696605	2810	2810	2810	2810	0
78	20241011	190300	28696605	2810	2810	2810	2810	0
79	20241011	190200	28696605	2810	2810	2810	2810	0
80	20241011	190100	28696605	2810	2810	2810	2810	0
81	20241011	190000	28696605	2810	2810	2810	2810	0
82	20241011	185900	28696605	2810	2810	2810	2810	0
83	20241011	185800	28696605	2810	2810	2810	2810	0
84	20241011	185700	28696605	2810	2810	2810	2810	0
85	20241011	185600	28696605	2810	2810	2810	2810	0
86	20241011	185500	28696605	2810	2810	2810	2810	0
87	20241011	185400	28696605	2810	2810	2810	2810	0
88	20241011	185300	28696605	2810	2810	2810	2810	0
89	20241011	185200	28696605	2810	2810	2810	2810	0
90	20241011	185100	28696605	2810	2810	2810	2810	0
91	20241011	185000	28696605	2810	2810	2810	2810	0
92	20241011	184900	28696605	2810	2805	2810	2805	63
93	20241011	184800	28696605	2810	2810	2810	2810	0
94	20241011	184700	28696605	2810	2810	2810	2810	0
95	20241011	184600	28696605	2810	2810	2810	2810	0
96	20241011	184500	28696605	2810	2810	2810	2810	0
97	20241011	184400	28696605	2810	2810	2810	2810	0
98	20241011	184300	28696605	2810	2810	2810	2810	0
99	20241011	184200	28696605	2810	2810	2810	2810	0
100	20241011	184100	28696605	2810	2810	2810	2810	0
101	20241011	184000	28696605	2810	2810	2810	2810	0
102	20241011	183900	28696605	2810	2810	2810	2810	0
103	20241011	183800	28696605	2810	2810	2810	2810	0
104	20241011	183700	28696605	2810	2810	2810	2810	0
105	20241011	183600	28696605	2810	2810	2810	2810	0
106	20241011	183500	28696605	2810	2810	2810	2810	0
107	20241011	183400	28696605	2810	2810	2810	2810	0
108	20241011	183300	28696605	2810	2810	2810	2810	0
109	20241011	183200	28696605	2810	2810	2810	2810	0
110	20241011	183100	28696605	2810	2810	2810	2810	0
111	20241011	183000	28696605	2810	2810	2810	2810	0
112	20241011	182900	28696605	2810	2810	2810	2810	0
113	20241011	182800	28696605	2810	2810	2810	2810	0
114	20241011	182700	28696605	2810	2810	2810	2810	0
115	20241011	182600	28696605	2810	2810	2810	2810	0
116	20241011	182500	28696605	2810	2810	2810	2810	0
117	20241011	182400	28696605	2810	2810	2810	2810	0
118	20241011	182300	28696605	2810	2810	2810	2810	0
119	20241011	182200	28696605	2810	2810	2810	2810	0
120	20241011	182100	28696605	2810	2810	2810	2810	0
121	20241011	182000	28696605	2810	2810	2810	2810	0
122	20241011	181900	28696605	2810	2805	2810	2805	63
123	20241011	181800	28696605	2810	2810	2810	2810	0
124	20241011	181700	28696605	2810	2810	2810	2810	0
125	20241011	181600	28696605	2810	2810	2810	2810	0
126	20241011	181500	28696605	2810	2810	2810	2810	0
127	20241011	181400	28696605	2810	2810	2810	2810	0
128	20241011	181300	28696605	2810	2810	2810	2810	0
129	20241011	181200	28696605	2810	2810	2810	2810	0
130	20241011	181100	28696605	2810	2810	2810	2810	0
131	20241011	181000	28696605	2810	2810	2810	2810	0
132	20241011	180900	28696605	2810	2810	2810	2810	0
133	20241011	180800	28696605	2810	2810	2810	2810	0
134	20241011	180700	28696605	2810	2810	2810	2810	0
135	20241011	180600	28696605	2810	2810	2810	2810	0
136	20241011	180500	28696605	2810	2810	2810	2810	0
137	20241011	180400	28696605	2810	2810	2810	2810	0
138	20241011	180300	28696605	2810	2810	2810	2810	0
139	20241011	180200	28696605	2810	2810	2810	2810	0
140	20241011	180100	28696605	2810	2810	2810	2810	0
141	20241011	180000	28696605	2810	2810	2810	2810	0
142	20241011	175900	28696605	2810	2810	2810	2810	0
143	20241011	175800	28696605	2810	2810	2810	2810	0
144	20241011	175700	28696605	2810	2810	2810	2810	0
145	20241011	175600	28696605	2810	2810	2810	2810	0
146	20241011	175500	28696605	2810	2810	2810	2810	0
147	20241011	175400	28696605	2810	2810	2810	2810	0
148	20241011	175300	28696605	2810	2810	2810	2810	0
149	20241011	175200	28696605	2810	2810	2810	2810	0
150	20241011	175100	28696605	2810	2810	2810	2810	0
151	20241011	175000	28696605	2810	2810	2810	2810	0
152	20241011	174900	28696605	2810	2805	2810	2805	63
153	20241011	174800	28696605	2810	2810	2810	2810	0
154	20241011	174700	28696605	2810	2810	2810	2810	0
155	20241011	174600	28696605	2810	2810	2810	2810	0
156	20241011	174500	28696605	2810	2810	2810	2810	0
157	20241011	174400	28696605	2810	2810	2810	2810	0
158	20241011	174300	28696605	2810	2810	2810	2810	0
159	20241011	174200	28696605	2810	2810	2810	2810	0
160	20241011	174100	28696605	2810	2810	2810	2810	0
161	20241011	174000	28696605	2810	2810	2810	2810	0
162	20241011	173900	28696605	2810	2810	2810	2810	0
163	20241011	173800	28696605	2810	2810	2810	2810	0
164	20241011	173700	28696605	2810	2810	2810	2810	0
165	20241011	173600	28696605	2810	2810	2810	2810	0
166	20241011	173500	28696605	2810	2810	2810	2810	0
167	20241011	173400	28696605	2810	2810	2810	2810	0
168	20241011	173300	28696605	2810	2810	2810	2810	0
169	20241011	173200	28696605	2810	2810	2810	2810	0
170	20241011	173100	28696605	2810	2810	2810	2810	0
171	20241011	173000	28696605	2810	2810	2810	2810	0
172	20241011	172900	28696605	2810	2810	2810	2810	0
173	20241011	172800	28696605	2810	2810	2810	2810	0
174	20241011	172700	28696605	2810	2810	2810	2810	0
175	20241011	172600	28696605	2810	2810	2810	2810	0
176	20241011	172500	28696605	2810	2810	2810	2810	0
177	20241011	172400	28696605	2810	2810	2810	2810	0
178	20241011	172300	28696605	2810	2810	2810	2810	0
179	20241011	172200	28696605	2810	2810	2810	2810	0
180	20241011	172100	28696605	2810	2810	2810	2810	0
181	20241011	172000	28696605	2810	2810	2810	2810	0
182	20241011	171900	28696605	2810	2805	2810	2805	63
183	20241011	171800	28696605	2810	2810	2810	2810	0
184	20241011	171700	28696605	2810	2810	2810	2810	0
185	20241011	171600	28696605	2810	2810	2810	2810	0
186	20241011	171500	28696605	2810	2810	2810	2810	0
187	20241011	171400	28696605	2810	2810	2810	2810	0
188	20241011	171300	28696605	2810	2810	2810	2810	0
189	20241011	171200	28696605	2810	2810	2810	2810	0
190	20241011	171100	28696605	2810	2810	2810	2810	0
191	20241011	171000	28696605	2810	2810	2810	2810	0
192	20241011	170900	28696605	2810	2810	2810	2810	0
193	20241011	170800	28696605	2810	2810	2810	2810	0
194	20241011	170700	28696605	2810	2810	2810	2810	0
195	20241011	170600	28696605	2810	2810	2810	2810	0
196	20241011	170500	28696605	2810	2810	2810	2810	0
197	20241011	170400	28696605	2810	2810	2810	2810	0
198	20241011	170300	28696605	2810	2810	2810	2810	0
199	20241011	170200	28696605	2810	2810	2810	2810	0
200	20241011	170100	28696605	2810	2810	2810	2810	0
201	20241011	170000	28696605	2810	2810	2810	2810	0
202	20241011	165900	28696605	2810	2810	2810	2810	0
203	20241011	165800	28696605	2810	2810	2810	2810	0
204	20241011	165700	28696605	2810	2810	2810	2810	0
205	20241011	165600	28696605	2810	2810	2810	2810	0
206	20241011	165500	28696605	2810	2810	2810	2810	0
207	20241011	165400	28696605	2810	2810	2810	2810	0
208	20241011	165300	28696605	2810	2810	2810	2810	0
209	20241011	165200	28696605	2810	2810	2810	2810	0
210	20241011	165100	28696605	2810	2810	2810	2810	0
211	20241011	165000	28696605	2810	2810	2810	2810	0
212	20241011	164900	28696605	2810	2805	2810	2805	63
213	20241011	164800	28696605	2810	2810	2810	2810	0
214	20241011	164700	28696605	2810	2810	2810	2810	0
215	20241011	164600	28696605	2810	2810	2810	2810	0
216	20241011	164500	28696605	2810	2810	2810	2810	0
217	20241011	164400	28696605	2810	2810	2810	2810	0
218	20241011	164300	28696605	2810	2810	2810	2810	0
219	20241011	164200	28696605	2810	2810	2810	2810	0
220	20241011	164100	28696605	2810	2810	2810	2810	0
221	20241011	164000	28696605	2810	2810	2810	2810	0
222	20241011	163900	28696605	2810	2810	2810	2810	0
223	20241011	163800	28696605	2810	2810	2810	2810	0
224	20241011	163700	28696605	2810	2810	2810	2810	0
225	20241011	163600	28696605	2810	2810	2810	2810	0
226	20241011	163500	28696605	2810	2810	2810	2810	0
227	20241011	163400	28696605	2810	2810	2810	2810	0
228	20241011	163300	28696605	2810	2810	2810	2810	0
229	20241011	163200	28696605	2810	2810	2810	2810	0
230	20241011	163100	28696605	2810	2810	2810	2810	0
231	20241011	163000	28696605	2810	2810	2810	2810	0
232	20241011	162900	28696605	2810	2810	2810	2810	0
233	20241011	162800	28696605	2810	2810	2810	2810	0
234	20241011	162700	28696605	2810	2810	2810	2810	0
235	20241011	162600	28696605	2810	2810	2810	2810	0
236	20241011	162500	28696605	2810	2810	2810	2810	0
237	20241011	162400	28696605	2810	2810	2810	2810	0
238	20241011	162300	28696605	2810	2810	2810	2810	0
239	20241011	162200	28696605	2810	2810	2810	2810	0
240	20241011	162100	28696605	2810	2810	2810	2810	0
241	20241011	162000	28696605	2810	2810	2810	2810	0
242	20241011	161900	28696605	2810	2805	2810	2805	63
243	20241011	161800	28696605	2810	2810	2810	2810	0
244	20241011	161700	28696605	2810	2810	2810	2810	0
245	20241011	161600	28696605	2810	2810	2810	2810	0
246	20241011	161500	28696605	2810	2810	2810	2810	0
247	20241011	161400	28696605	2810	2810	2810	2810	0
248	20241011	161300	28696605	2810	2810	2810	2810	0
249	20241011	161200	28696605	2810	2810	2810	2810	0
250	20241011	161100	28696605	2810	2810	2810	2810	0
251	20241011	161000	28696605	2810	2810	2810	2810	0
252	20241011	160900	28696605	2810	2810	2810	2810	0
253	20241011	160800	28696605	2810	2810	2810	2810	0
254	20241011	160700	28696605	2810	2810	2810	2810	0
255	20241011	160600	28696605	2810	2810	2810	2810	0
256	20241011	160500	28696605	2810	2810	2810	2810	0
257	20241011	160400	28696605	2810	2810	2810	2810	0
258	20241011	160300	28696605	2810	2810	2810	2810	0
259	20241011	160200	28696605	2810	2810	2810	2810	0
260	20241011	160100	28696605	2810	2810	2810	2810	0
261	20241011	160000	28696605	2810	2810	2810	2810	0
262	20241011	155900	28696605	2810	2810	2810	2810	0
263	20241011	155800	28696605	2810	2810	2810	2810	0
264	20241011	155700	28696605	2810	2810	2810	2810	0
265	20241011	155600	28696605	2810	2810	2810	2810	0
266	20241011	155500	28696605	2810	2810	2810	2810	0
267	20241011	155400	28696605	2810	2810	2810	2810	0
268	20241011	155300	28696605	2810	2810	2810	2810	0
269	20241011	155200	28696605	2810	2810	2810	2810	0
270	20241011	155100	28696605	2810	2810	2810	2810	0
271	20241011	155000	28696605	2810	2810	2810	2810	0
272	20241011	154900	28696605	2810	2805	2810	2805	63
273	20241011	154800	28696605	2810	2810	2810	2810	0
274	20241011	154700	28696605	2810	2810	2810	2810	0
275	20241011	154600	28696605	2810	2810	2810	2810	0
276	20241011	154500	28696605	2810	2810	2810	2810	0
277	20241011	154400	28696605	2810	2810	2810	2810	0
278	20241011	154300	28696605	2810	2810	2810	2810	0
279	20241011	154200	28696605	2810	2810	2810	2810	0
280	20241011	154100	28696605	2810	2810	2810	2810	0
281	20241011	154000	28696605	2810	2810	2810	2810	0
282	20241011	153900	28696605	2810	2810	2810	2810	0
283	20241011	153800	28696605	2810	2810	2810	2810	0
284	20241011	153700	28696605	2810	2810	2810	2810	0
285	20241011	153600	28696605	2810	2810	2810	2810	0
286	20241011	153500	28696605	2810	2810	2810	2810	0
287	20241011	153400	28696605	2810	2810	2810	2810	0
288	20241011	153300	28696605	2810	2810	2810	2810	0
289	20241011	153200	28696605	2810	2810	2810	2810	0
290	20241011	153100	28696605	2810	2810	2810	2810	0
291	20241011	153000	28696605	2810	2810	2810	2810	0
292	20241011	152900	28696605	2810	2810	2810	2810	0
293	20241011	152800	28696605	2810	2810	2810	2810	0
294	20241011	152700	28696605	2810	2810	2810	2810	0
295	20241011	152600	28696605	2810	2810	2810	2810	0
296	20241011	152500	28696605	2810	2810	2810	2810	0
297	20241011	152400	28696605	2810	2810	2810	2810	0
298	20241011	152300	28696605	2810	2810	2810	2810	0
299	20241011	152200	28696605	2810	2810	2810	2810	0
300	20241011	152100	28696605	2810	2810	2810	2810	0
301	20241011	152000	28696605	2810	2810	2810	2810	0
302	20241011	151900	28696605	2810	2810	2810	2810	0
303	20241011	151800	28696605	2810	2810	2810	2810	0
304	20241011	151700	28696605	2810	2810	2810	2810	0
305	20241011	151600	28696605	2810	2810	2810	2810	0
306	20241011	151500	28696605	2810	2810	2810	2810	0
307	20241011	151400	28696605	2810	2805	2810	2805	63
308	20241011	151300	28519885	2800	2800	2800	2800	0
309	20241011	151200	28519885	2800	2800	2800	2800	0
310	20241011	151100	28519885	2800	2800	2800	2800	0
311	20241011	151000	28519885	2800	2800	2800	2800	386
312	20241011	150900	27439085	2800	2800	2800	2800	0
313	20241011	150800	27439085	2800	2800	2800	2800	0
314	20241011	150700	27439085	2800	2800	2800	2800	0
315	20241011	150600	27439085	2800	2800	2800	2800	0
316	20241011	150500	27439085	2800	2800	2800	2800	0
317	20241011	150400	27439085	2800	2800	2800	2800	1
318	20241011	150300	27436285	2795	2795	2795	2795	0
319	20241011	150200	27436285	2795	2795	2795	2795	0
320	20241011	150100	27436285	2795	2795	2795	2795	20
321	20241011	150000	27380385	2800	2800	2800	2800	0
322	20241011	145900	27380385	2800	2800	2800	2800	0
323	20241011	145800	27380385	2800	2800	2800	2800	0
324	20241011	145700	27380385	2800	2800	2800	2800	0
325	20241011	145600	27380385	2800	2800	2800	2800	0
326	20241011	145500	27380385	2800	2800	2800	2800	0
327	20241011	145400	27380385	2800	2800	2800	2800	300
328	20241011	145300	26540385	2800	2800	2800	2800	0
329	20241011	145200	26540385	2800	2800	2800	2800	0
330	20241011	145100	26540385	2800	2800	2800	2800	0
331	20241011	145000	26540385	2800	2800	2800	2800	0
332	20241011	144900	26540385	2800	2800	2800	2800	0
333	20241011	144800	26540385	2800	2800	2800	2800	0
334	20241011	144700	26540385	2800	2800	2800	2800	0
335	20241011	144600	26540385	2800	2800	2800	2800	0
336	20241011	144500	26540385	2800	2800	2800	2800	325
337	20241011	144400	25630385	2800	2800	2800	2800	0
338	20241011	144300	25630385	2800	2800	2800	2800	0
339	20241011	144200	25630385	2800	2800	2800	2800	0
340	20241011	144100	25630385	2800	2800	2800	2800	0
341	20241011	144000	25630385	2800	2800	2800	2800	0
342	20241011	143900	25630385	2800	2800	2800	2800	0
343	20241011	143800	25630385	2800	2800	2800	2800	0
344	20241011	143700	25630385	2800	2800	2800	2800	1
345	20241011	143600	25627585	2790	2790	2790	2790	0
346	20241011	143500	25627585	2790	2790	2790	2790	200
347	20241011	143400	25069585	2800	2800	2800	2800	0
348	20241011	143300	25069585	2800	2800	2800	2800	0
349	20241011	143200	25069585	2800	2800	2800	2800	0
350	20241011	143100	25069585	2800	2800	2800	2800	0
351	20241011	143000	25069585	2800	2800	2800	2800	0
352	20241011	142900	25069585	2800	2800	2800	2800	0
353	20241011	142800	25069585	2800	2800	2800	2800	0
354	20241011	142700	25069585	2800	2800	2800	2800	0
355	20241011	142600	25069585	2800	2800	2800	2800	505
356	20241011	142500	23655585	2800	2800	2800	2800	0
357	20241011	142400	23655585	2800	2800	2800	2800	0
358	20241011	142300	23655585	2800	2800	2800	2800	0
359	20241011	142200	23655585	2800	2800	2800	2800	0
360	20241011	142100	23655585	2800	2790	2800	2790	26
361	20241011	142000	23583035	2790	2790	2790	2790	0
362	20241011	141900	23583035	2790	2790	2790	2790	0
363	20241011	141800	23583035	2790	2790	2790	2790	300
364	20241011	141700	22746035	2785	2785	2785	2785	0
365	20241011	141600	22746035	2785	2790	2790	2785	500
366	20241011	141500	21353515	2800	2800	2800	2800	0
367	20241011	141400	21353515	2800	2800	2800	2800	0
368	20241011	141300	21353515	2800	2800	2800	2800	0
369	20241011	141200	21353515	2800	2800	2800	2800	0
370	20241011	141100	21353515	2800	2800	2800	2800	0
371	20241011	141000	21353515	2800	2800	2800	2800	1
372	20241011	140900	21350715	2780	2780	2780	2780	0
373	20241011	140800	21350715	2780	2780	2780	2780	0
374	20241011	140700	21350715	2780	2780	2780	2780	0
375	20241011	140600	21350715	2780	2785	2785	2780	707
376	20241011	140500	19382915	2790	2790	2790	2790	0
377	20241011	140400	19382915	2790	2790	2790	2790	150
378	20241011	140300	18964415	2790	2790	2790	2790	1
379	20241011	140200	18961625	2800	2800	2800	2800	1
380	20241011	140100	18958825	2800	2800	2800	2800	0
381	20241011	140000	18958825	2800	2800	2800	2800	0
382	20241011	135900	18958825	2800	2800	2800	2800	0
383	20241011	135800	18958825	2800	2800	2800	2800	1
384	20241011	135700	18956025	2790	2790	2790	2790	52
385	20241011	135600	18810945	2785	2785	2785	2785	0
386	20241011	135500	18810945	2785	2785	2785	2785	0
387	20241011	135400	18810945	2785	2785	2785	2785	0
388	20241011	135300	18810945	2785	2785	2785	2785	0
389	20241011	135200	18810945	2785	2785	2785	2785	0
390	20241011	135100	18810945	2785	2785	2785	2785	0
391	20241011	135000	18810945	2785	2785	2785	2785	0
392	20241011	134900	18810945	2785	2790	2790	2785	50
393	20241011	134800	18671480	2790	2790	2790	2790	0
394	20241011	134700	18671480	2790	2790	2790	2790	0
395	20241011	134600	18671480	2790	2790	2790	2790	0
396	20241011	134500	18671480	2790	2790	2790	2790	40
397	20241011	134400	18559880	2800	2800	2800	2800	0
398	20241011	134300	18559880	2800	2800	2800	2800	0
399	20241011	134200	18559880	2800	2800	2800	2800	1
400	20241011	134100	18557080	2800	2800	2800	2800	0
401	20241011	134000	18557080	2800	2800	2800	2800	0
402	20241011	133900	18557080	2800	2800	2800	2800	0
403	20241011	133800	18557080	2800	2800	2800	2800	0
404	20241011	133700	18557080	2800	2800	2800	2800	0
405	20241011	133600	18557080	2800	2800	2800	2800	0
406	20241011	133500	18557080	2800	2800	2800	2800	0
407	20241011	133400	18557080	2800	2800	2800	2800	0
408	20241011	133300	18557080	2800	2800	2800	2800	0
409	20241011	133200	18557080	2800	2800	2800	2800	0
410	20241011	133100	18557080	2800	2800	2800	2800	1
411	20241011	133000	18554280	2790	2790	2790	2790	0
412	20241011	132900	18554280	2790	2790	2790	2790	0
413	20241011	132800	18554280	2790	2790	2790	2790	0
414	20241011	132700	18554280	2790	2790	2790	2790	0
415	20241011	132600	18554280	2790	2790	2790	2790	0
416	20241011	132500	18554280	2790	2790	2790	2790	0
417	20241011	132400	18554280	2790	2790	2790	2790	0
418	20241011	132300	18554280	2790	2790	2790	2790	0
419	20241011	132200	18554280	2790	2790	2790	2790	0
420	20241011	132100	18554280	2790	2790	2790	2790	0
421	20241011	132000	18554280	2790	2790	2790	2790	0
422	20241011	131900	18554280	2790	2790	2790	2790	0
423	20241011	131800	18554280	2790	2790	2790	2790	0
424	20241011	131700	18554280	2790	2790	2790	2790	0
425	20241011	131600	18554280	2790	2790	2790	2790	0
426	20241011	131500	18554280	2790	2790	2790	2790	0
427	20241011	131400	18554280	2790	2790	2790	2790	0
428	20241011	131300	18554280	2790	2790	2790	2790	0
429	20241011	131200	18554280	2790	2790	2790	2790	0
430	20241011	131100	18554280	2790	2790	2790	2790	0
431	20241011	131000	18554280	2790	2790	2790	2790	0
432	20241011	130900	18554280	2790	2790	2790	2790	170
433	20241011	130800	18079980	2805	2805	2805	2805	0
434	20241011	130700	18079980	2805	2805	2805	2805	0
435	20241011	130600	18079980	2805	2805	2805	2805	0
436	20241011	130500	18079980	2805	2805	2805	2805	0
437	20241011	130400	18079980	2805	2805	2805	2805	0
438	20241011	130300	18079980	2805	2800	2805	2800	2
439	20241011	130200	18074375	2805	2805	2805	2805	0
440	20241011	130100	18074375	2805	2805	2805	2805	0
441	20241011	130000	18074375	2805	2805	2805	2805	0
442	20241011	125900	18074375	2805	2805	2805	2805	0
443	20241011	125800	18074375	2805	2805	2805	2805	0
444	20241011	125700	18074375	2805	2805	2805	2805	0
445	20241011	125600	18074375	2805	2805	2805	2805	0
446	20241011	125500	18074375	2805	2805	2805	2805	0
447	20241011	125400	18074375	2805	2805	2805	2805	0
448	20241011	125300	18074375	2805	2805	2805	2805	0
449	20241011	125200	18074375	2805	2805	2805	2805	0
450	20241011	125100	18074375	2805	2805	2805	2805	1
451	20241011	125000	18071570	2800	2800	2800	2800	0
452	20241011	124900	18071570	2800	2800	2800	2800	0
453	20241011	124800	18071570	2800	2800	2800	2800	0
454	20241011	124700	18071570	2800	2800	2800	2800	0
455	20241011	124600	18071570	2800	2800	2800	2800	5
456	20241011	124500	18057570	2785	2790	2790	2785	8
457	20241011	124400	18035255	2805	2805	2805	2805	0
458	20241011	124300	18035255	2805	2805	2805	2805	0
459	20241011	124200	18035255	2805	2805	2805	2805	0
460	20241011	124100	18035255	2805	2805	2805	2805	0
461	20241011	124000	18035255	2805	2805	2805	2805	0
462	20241011	123900	18035255	2805	2805	2805	2805	0
463	20241011	123800	18035255	2805	2805	2805	2805	0
464	20241011	123700	18035255	2805	2805	2805	2805	0
465	20241011	123600	18035255	2805	2805	2805	2805	0
466	20241011	123500	18035255	2805	2800	2805	2800	2
467	20241011	123400	18029650	2795	2795	2795	2795	0
468	20241011	123300	18029650	2795	2795	2795	2795	0
469	20241011	123200	18029650	2795	2795	2795	2795	0
470	20241011	123100	18029650	2795	2795	2795	2795	0
471	20241011	123000	18029650	2795	2795	2795	2795	0
472	20241011	122900	18029650	2795	2795	2795	2795	0
473	20241011	122800	18029650	2795	2795	2795	2795	0
474	20241011	122700	18029650	2795	2795	2795	2795	0
475	20241011	122600	18029650	2795	2795	2795	2795	37
476	20241011	122500	17926235	2785	2790	2790	2785	120
477	20241011	122400	17592010	2805	2805	2805	2805	0
478	20241011	122300	17592010	2805	2805	2805	2805	0
479	20241011	122200	17592010	2805	2805	2805	2805	0
480	20241011	122100	17592010	2805	2805	2805	2805	0
481	20241011	122000	17592010	2805	2805	2805	2805	0
482	20241011	121900	17592010	2805	2805	2805	2805	0
483	20241011	121800	17592010	2805	2805	2805	2805	0
484	20241011	121700	17592010	2805	2805	2805	2805	0
485	20241011	121600	17592010	2805	2805	2805	2805	0
486	20241011	121500	17592010	2805	2805	2805	2805	0
487	20241011	121400	17592010	2805	2805	2805	2805	0
488	20241011	121300	17592010	2805	2805	2805	2805	0
489	20241011	121200	17592010	2805	2805	2805	2805	0
490	20241011	121100	17592010	2805	2805	2805	2805	0
491	20241011	121000	17592010	2805	2805	2805	2805	1
492	20241011	120900	17589205	2785	2785	2785	2785	0
493	20241011	120800	17589205	2785	2785	2785	2785	0
494	20241011	120700	17589205	2785	2785	2785	2785	0
495	20241011	120600	17589205	2785	2785	2785	2785	0
496	20241011	120500	17589205	2785	2785	2785	2785	0
497	20241011	120400	17589205	2785	2785	2785	2785	0
498	20241011	120300	17589205	2785	2790	2790	2785	1000
499	20241011	120200	14803935	2790	2795	2795	2790	100
500	20241011	120100	14524895	2790	2790	2790	2790	0
501	20241011	120000	14524895	2790	2790	2790	2790	0
502	20241011	115900	14524895	2790	2790	2790	2790	0
503	20241011	115800	14524895	2790	2790	2790	2790	0
504	20241011	115700	14524895	2790	2790	2790	2790	0
505	20241011	115600	14524895	2790	2790	2790	2790	0
506	20241011	115500	14524895	2790	2790	2790	2790	1
507	20241011	115400	14522105	2810	2810	2810	2810	0
508	20241011	115300	14522105	2810	2810	2810	2810	0
509	20241011	115200	14522105	2810	2810	2810	2810	0
510	20241011	115100	14522105	2810	2810	2810	2810	0
511	20241011	115000	14522105	2810	2810	2810	2810	0
512	20241011	114900	14522105	2810	2810	2810	2810	0
513	20241011	114800	14522105	2810	2795	2810	2790	501
514	20241011	114700	13124150	2810	2810	2810	2810	0
515	20241011	114600	13124150	2810	2810	2810	2810	0
516	20241011	114500	13124150	2810	2810	2810	2810	3
517	20241011	114400	13115720	2795	2795	2795	2795	0
518	20241011	114300	13115720	2795	2795	2795	2795	1
519	20241011	114200	13112925	2810	2810	2810	2810	4
520	20241011	114100	13101685	2815	2815	2815	2815	0
521	20241011	114000	13101685	2815	2815	2815	2815	0
522	20241011	113900	13101685	2815	2815	2815	2815	0
523	20241011	113800	13101685	2815	2815	2815	2815	0
524	20241011	113700	13101685	2815	2815	2815	2815	0
525	20241011	113600	13101685	2815	2815	2815	2815	0
526	20241011	113500	13101685	2815	2815	2815	2815	0
527	20241011	113400	13101685	2815	2815	2815	2815	0
528	20241011	113300	13101685	2815	2815	2815	2815	0
529	20241011	113200	13101685	2815	2815	2815	2815	0
530	20241011	113100	13101685	2815	2815	2815	2815	0
531	20241011	113000	13101685	2815	2815	2815	2815	0
532	20241011	112900	13101685	2815	2815	2815	2815	0
533	20241011	112800	13101685	2815	2815	2815	2815	0
534	20241011	112700	13101685	2815	2815	2815	2815	0
535	20241011	112600	13101685	2815	2815	2815	2815	0
536	20241011	112500	13101685	2815	2815	2815	2815	0
537	20241011	112400	13101685	2815	2810	2815	2810	6
538	20241011	112300	13084805	2815	2815	2815	2815	0
539	20241011	112200	13084805	2815	2815	2815	2815	0
540	20241011	112100	13084805	2815	2815	2815	2815	0
541	20241011	112000	13084805	2815	2815	2815	2815	0
542	20241011	111900	13084805	2815	2815	2815	2815	0
543	20241011	111800	13084805	2815	2815	2815	2815	0
544	20241011	111700	13084805	2815	2815	2815	2815	0
545	20241011	111600	13084805	2815	2810	2815	2810	2
546	20241011	111500	13079180	2815	2815	2815	2815	0
547	20241011	111400	13079180	2815	2815	2815	2815	0
548	20241011	111300	13079180	2815	2815	2815	2815	0
549	20241011	111200	13079180	2815	2815	2815	2815	0
550	20241011	111100	13079180	2815	2815	2815	2815	0
551	20241011	111000	13079180	2815	2815	2815	2815	0
552	20241011	110900	13079180	2815	2815	2815	2815	0
553	20241011	110800	13079180	2815	2815	2815	2815	0
554	20241011	110700	13079180	2815	2815	2815	2815	0
555	20241011	110600	13079180	2815	2815	2815	2815	0
556	20241011	110500	13079180	2815	2815	2815	2815	0
557	20241011	110400	13079180	2815	2815	2815	2815	0
558	20241011	110300	13079180	2815	2815	2815	2815	0
559	20241011	110200	13079180	2815	2815	2815	2815	0
560	20241011	110100	13079180	2815	2815	2815	2815	0
561	20241011	110000	13079180	2815	2815	2815	2815	0
562	20241011	105900	13079180	2815	2815	2815	2815	0
563	20241011	105800	13079180	2815	2815	2815	2815	2
564	20241011	105700	13073550	2805	2805	2805	2805	23
565	20241011	105600	13009035	2815	2815	2815	2815	0
566	20241011	105500	13009035	2815	2815	2815	2815	0
567	20241011	105400	13009035	2815	2815	2815	2815	0
568	20241011	105300	13009035	2815	2815	2815	2815	1
569	20241011	105200	13006220	2810	2810	2810	2810	0
570	20241011	105100	13006220	2810	2805	2810	2805	678
571	20241011	105000	11104425	2805	2805	2805	2805	0
572	20241011	104900	11104425	2805	2805	2805	2805	0
573	20241011	104800	11104425	2805	2805	2805	2805	0
574	20241011	104700	11104425	2805	2805	2805	2805	0
575	20241011	104600	11104425	2805	2805	2805	2805	0
576	20241011	104500	11104425	2805	2805	2805	2805	0
577	20241011	104400	11104425	2805	2805	2805	2805	0
578	20241011	104300	11104425	2805	2805	2805	2805	0
579	20241011	104200	11104425	2805	2805	2805	2805	0
580	20241011	104100	11104425	2805	2805	2805	2805	0
581	20241011	104000	11104425	2805	2805	2805	2805	50
582	20241011	103900	10964175	2805	2805	2805	2805	0
583	20241011	103800	10964175	2805	2805	2805	2805	0
584	20241011	103700	10964175	2805	2805	2805	2805	0
585	20241011	103600	10964175	2805	2805	2805	2805	0
586	20241011	103500	10964175	2805	2805	2805	2805	0
587	20241011	103400	10964175	2805	2805	2805	2805	0
588	20241011	103300	10964175	2805	2805	2805	2805	0
589	20241011	103200	10964175	2805	2805	2805	2805	0
590	20241011	103100	10964175	2805	2805	2805	2805	0
591	20241011	103000	10964175	2805	2805	2805	2805	0
592	20241011	102900	10964175	2805	2805	2805	2805	0
593	20241011	102800	10964175	2805	2805	2805	2805	0
594	20241011	102700	10964175	2805	2805	2805	2805	0
595	20241011	102600	10964175	2805	2805	2805	2805	0
596	20241011	102500	10964175	2805	2805	2805	2805	0
597	20241011	102400	10964175	2805	2805	2805	2805	0
598	20241011	102300	10964175	2805	2805	2805	2805	0
599	20241011	102200	10964175	2805	2805	2805	2805	0
600	20241011	102100	10964175	2805	2805	2805	2805	0
601	20241011	102000	10964175	2805	2805	2805	2805	0
602	20241011	101900	10964175	2805	2805	2805	2805	0
603	20241011	101800	10964175	2805	2805	2805	2805	0
604	20241011	101700	10964175	2805	2800	2805	2790	296
605	20241011	101600	10137650	2810	2810	2810	2810	0
606	20241011	101500	10137650	2810	2810	2810	2810	0
607	20241011	101400	10137650	2810	2810	2810	2810	0
608	20241011	101300	10137650	2810	2810	2810	2810	1
609	20241011	101200	10134840	2810	2810	2810	2810	1
610	20241011	101100	10132030	2805	2805	2805	2805	0
611	20241011	101000	10132030	2805	2805	2805	2805	0
612	20241011	100900	10132030	2805	2805	2805	2805	13
613	20241011	100800	10095565	2810	2810	2810	2810	0
614	20241011	100700	10095565	2810	2810	2810	2810	0
615	20241011	100600	10095565	2810	2810	2810	2810	0
616	20241011	100500	10095565	2810	2805	2810	2805	8
617	20241011	100400	10073105	2815	2800	2815	2800	202
618	20241011	100300	9507480	2815	2815	2815	2815	0
619	20241011	100200	9507480	2815	2815	2815	2815	0
620	20241011	100100	9507480	2815	2815	2815	2815	0
621	20241011	100000	9507480	2815	2815	2815	2815	0
622	20241011	095900	9507480	2815	2815	2815	2815	5
623	20241011	095800	9493405	2815	2810	2815	2810	2
624	20241011	095700	9487780	2800	2800	2800	2800	34
625	20241011	095600	9392580	2815	2815	2815	2815	0
626	20241011	095500	9392580	2815	2815	2815	2815	0
627	20241011	095400	9392580	2815	2815	2815	2815	0
628	20241011	095300	9392580	2815	2815	2815	2815	0
629	20241011	095200	9392580	2815	2815	2815	2815	0
630	20241011	095100	9392580	2815	2815	2815	2815	0
631	20241011	095000	9392580	2815	2815	2815	2815	0
632	20241011	094900	9392580	2815	2815	2815	2815	0
633	20241011	094800	9392580	2815	2815	2815	2815	0
634	20241011	094700	9392580	2815	2805	2815	2805	200
635	20241011	094600	8831070	2805	2805	2805	2805	19
636	20241011	094500	8777775	2800	2800	2800	2800	0
637	20241011	094400	8777775	2800	2805	2805	2800	448
638	20241011	094300	7523125	2800	2800	2800	2800	349
639	20241011	094200	6545925	2790	2800	2800	2790	503
640	20241011	094100	5142525	2790	2795	2795	2790	1000
641	20241011	094000	2352335	2805	2805	2805	2805	0
642	20241011	093900	2352335	2805	2805	2805	2805	0
643	20241011	093800	2352335	2805	2805	2805	2805	0
644	20241011	093700	2352335	2805	2805	2805	2805	2
645	20241011	093600	2346725	2795	2800	2800	2795	557
646	20241011	093500	789705	2805	2805	2805	2805	0
647	20241011	093400	789705	2805	2805	2805	2805	0
648	20241011	093300	789705	2805	2805	2805	2805	39
649	20241011	093200	680310	2820	2820	2820	2820	0
650	20241011	093100	680310	2820	2820	2820	2820	0
651	20241011	093000	680310	2820	2820	2820	2820	0
652	20241011	092900	680310	2820	2820	2820	2820	0
653	20241011	092800	680310	2820	2820	2820	2820	0
654	20241011	092700	680310	2820	2820	2820	2820	0
655	20241011	092600	680310	2820	2820	2820	2820	0
656	20241011	092500	680310	2820	2820	2820	2820	0
657	20241011	092400	680310	2820	2820	2820	2820	0
658	20241011	092300	680310	2820	2820	2820	2820	0
659	20241011	092200	680310	2820	2820	2820	2820	0
660	20241011	092100	680310	2820	2820	2820	2820	0
661	20241011	092000	680310	2820	2820	2820	2820	0
662	20241011	091900	680310	2820	2820	2820	2820	0
663	20241011	091800	680310	2820	2820	2820	2820	0
664	20241011	091700	680310	2820	2820	2820	2820	0
665	20241011	091600	680310	2820	2820	2820	2820	0
666	20241011	091500	680310	2820	2820	2820	2820	0
667	20241011	091400	680310	2820	2820	2820	2820	0
668	20241011	091300	680310	2820	2820	2820	2820	0
669	20241011	091200	680310	2820	2820	2820	2820	0
670	20241011	091100	680310	2820	2810	2820	2810	101
671	20241011	091000	396490	2810	2810	2810	2810	112
672	20241011	090900	81770	2820	2820	2820	2820	0
673	20241011	090800	81770	2820	2820	2820	2820	10
674	20241011	090700	53570	2820	2820	2820	2820	0
675	20241011	090600	53570	2820	2820	2820	2815	13
676	20241011	090500	16920	2820	2820	2820	2820	0
677	20241011	090400	16920	2820	2820	2820	2820	0
678	20241011	090300	16920	2820	2820	2820	2820	0
679	20241011	090200	16920	2820	2820	2820	2820	0
680	20241011	090100	16920	2820	2820	2820	2820	0
681	20241011	090000	16920	2820	2820	2820	2820	6