KissMeData/131370/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202400	102231005	3000	3000	3000	3000	701
3	20241011	202300	102231005	3000	3000	3000	3000	0
4	20241011	202200	102231005	3000	3000	3000	3000	0
5	20241011	202100	102231005	3000	3000	3000	3000	0
6	20241011	202000	102231005	3000	3000	3000	3000	0
7	20241011	201900	102231005	3000	3000	3000	3000	0
8	20241011	201800	102231005	3000	3000	3000	3000	0
9	20241011	201700	102231005	3000	3000	3000	3000	0
10	20241011	201600	102231005	3000	3000	3000	3000	0
11	20241011	201500	102231005	3000	3000	3000	3000	0
12	20241011	201400	102231005	3000	3000	3000	3000	0
13	20241011	201300	102231005	3000	3000	3000	3000	0
14	20241011	201200	102231005	3000	3000	3000	3000	0
15	20241011	201100	102231005	3000	3000	3000	3000	0
16	20241011	201000	102231005	3000	3000	3000	3000	0
17	20241011	200900	102231005	3000	3000	3000	3000	0
18	20241011	200800	102231005	3000	3000	3000	3000	0
19	20241011	200700	102231005	3000	3000	3000	3000	0
20	20241011	200600	102231005	3000	3000	3000	3000	0
21	20241011	200500	102231005	3000	3000	3000	3000	0
22	20241011	200400	102231005	3000	3000	3000	3000	0
23	20241011	200300	102231005	3000	3000	3000	3000	0
24	20241011	200200	102231005	3000	3000	3000	3000	0
25	20241011	200100	102231005	3000	3000	3000	3000	0
26	20241011	200000	102231005	3000	3000	3000	3000	0
27	20241011	195900	102231005	3000	3000	3000	3000	0
28	20241011	195800	102231005	3000	3000	3000	3000	0
29	20241011	195700	102231005	3000	3000	3000	3000	0
30	20241011	195600	102231005	3000	3000	3000	3000	0
31	20241011	195500	102231005	3000	3000	3000	3000	0
32	20241011	195400	102231005	3000	3000	3000	3000	701
33	20241011	195300	102231005	3000	3000	3000	3000	0
34	20241011	195200	102231005	3000	3000	3000	3000	0
35	20241011	195100	102231005	3000	3000	3000	3000	0
36	20241011	195000	102231005	3000	3000	3000	3000	0
37	20241011	194900	102231005	3000	3000	3000	3000	0
38	20241011	194800	102231005	3000	3000	3000	3000	0
39	20241011	194700	102231005	3000	3000	3000	3000	0
40	20241011	194600	102231005	3000	3000	3000	3000	0
41	20241011	194500	102231005	3000	3000	3000	3000	0
42	20241011	194400	102231005	3000	3000	3000	3000	0
43	20241011	194300	102231005	3000	3000	3000	3000	0
44	20241011	194200	102231005	3000	3000	3000	3000	0
45	20241011	194100	102231005	3000	3000	3000	3000	0
46	20241011	194000	102231005	3000	3000	3000	3000	0
47	20241011	193900	102231005	3000	3000	3000	3000	0
48	20241011	193800	102231005	3000	3000	3000	3000	0
49	20241011	193700	102231005	3000	3000	3000	3000	0
50	20241011	193600	102231005	3000	3000	3000	3000	0
51	20241011	193500	102231005	3000	3000	3000	3000	0
52	20241011	193400	102231005	3000	3000	3000	3000	0
53	20241011	193300	102231005	3000	3000	3000	3000	0
54	20241011	193200	102231005	3000	3000	3000	3000	0
55	20241011	193100	102231005	3000	3000	3000	3000	0
56	20241011	193000	102231005	3000	3000	3000	3000	0
57	20241011	192900	102231005	3000	3000	3000	3000	0
58	20241011	192800	102231005	3000	3000	3000	3000	0
59	20241011	192700	102231005	3000	3000	3000	3000	0
60	20241011	192600	102231005	3000	3000	3000	3000	0
61	20241011	192500	102231005	3000	3000	3000	3000	0
62	20241011	192400	102231005	3000	3000	3000	3000	701
63	20241011	192300	102231005	3000	3000	3000	3000	0
64	20241011	192200	102231005	3000	3000	3000	3000	0
65	20241011	192100	102231005	3000	3000	3000	3000	0
66	20241011	192000	102231005	3000	3000	3000	3000	0
67	20241011	191900	102231005	3000	3000	3000	3000	0
68	20241011	191800	102231005	3000	3000	3000	3000	0
69	20241011	191700	102231005	3000	3000	3000	3000	0
70	20241011	191600	102231005	3000	3000	3000	3000	0
71	20241011	191500	102231005	3000	3000	3000	3000	0
72	20241011	191400	102231005	3000	3000	3000	3000	0
73	20241011	191300	102231005	3000	3000	3000	3000	0
74	20241011	191200	102231005	3000	3000	3000	3000	0
75	20241011	191100	102231005	3000	3000	3000	3000	0
76	20241011	191000	102231005	3000	3000	3000	3000	0
77	20241011	190900	102231005	3000	3000	3000	3000	0
78	20241011	190800	102231005	3000	3000	3000	3000	0
79	20241011	190700	102231005	3000	3000	3000	3000	0
80	20241011	190600	102231005	3000	3000	3000	3000	0
81	20241011	190500	102231005	3000	3000	3000	3000	0
82	20241011	190400	102231005	3000	3000	3000	3000	0
83	20241011	190300	102231005	3000	3000	3000	3000	0
84	20241011	190200	102231005	3000	3000	3000	3000	0
85	20241011	190100	102231005	3000	3000	3000	3000	0
86	20241011	190000	102231005	3000	3000	3000	3000	0
87	20241011	185900	102231005	3000	3000	3000	3000	0
88	20241011	185800	102231005	3000	3000	3000	3000	0
89	20241011	185700	102231005	3000	3000	3000	3000	0
90	20241011	185600	102231005	3000	3000	3000	3000	0
91	20241011	185500	102231005	3000	3000	3000	3000	0
92	20241011	185400	102231005	3000	3000	3000	3000	701
93	20241011	185300	102231005	3000	3000	3000	3000	0
94	20241011	185200	102231005	3000	3000	3000	3000	0
95	20241011	185100	102231005	3000	3000	3000	3000	0
96	20241011	185000	102231005	3000	3000	3000	3000	0
97	20241011	184900	102231005	3000	3000	3000	3000	0
98	20241011	184800	102231005	3000	3000	3000	3000	0
99	20241011	184700	102231005	3000	3000	3000	3000	0
100	20241011	184600	102231005	3000	3000	3000	3000	0
101	20241011	184500	102231005	3000	3000	3000	3000	0
102	20241011	184400	102231005	3000	3000	3000	3000	0
103	20241011	184300	102231005	3000	3000	3000	3000	0
104	20241011	184200	102231005	3000	3000	3000	3000	0
105	20241011	184100	102231005	3000	3000	3000	3000	0
106	20241011	184000	102231005	3000	3000	3000	3000	0
107	20241011	183900	102231005	3000	3000	3000	3000	0
108	20241011	183800	102231005	3000	3000	3000	3000	0
109	20241011	183700	102231005	3000	3000	3000	3000	0
110	20241011	183600	102231005	3000	3000	3000	3000	0
111	20241011	183500	102231005	3000	3000	3000	3000	0
112	20241011	183400	102231005	3000	3000	3000	3000	0
113	20241011	183300	102231005	3000	3000	3000	3000	0
114	20241011	183200	102231005	3000	3000	3000	3000	0
115	20241011	183100	102231005	3000	3000	3000	3000	0
116	20241011	183000	102231005	3000	3000	3000	3000	0
117	20241011	182900	102231005	3000	3000	3000	3000	0
118	20241011	182800	102231005	3000	3000	3000	3000	0
119	20241011	182700	102231005	3000	3000	3000	3000	0
120	20241011	182600	102231005	3000	3000	3000	3000	0
121	20241011	182500	102231005	3000	3000	3000	3000	0
122	20241011	182400	102231005	3000	3000	3000	3000	701
123	20241011	182300	102231005	3000	3000	3000	3000	0
124	20241011	182200	102231005	3000	3000	3000	3000	0
125	20241011	182100	102231005	3000	3000	3000	3000	0
126	20241011	182000	102231005	3000	3000	3000	3000	0
127	20241011	181900	102231005	3000	3000	3000	3000	0
128	20241011	181800	102231005	3000	3000	3000	3000	0
129	20241011	181700	102231005	3000	3000	3000	3000	0
130	20241011	181600	102231005	3000	3000	3000	3000	0
131	20241011	181500	102231005	3000	3000	3000	3000	0
132	20241011	181400	102231005	3000	3000	3000	3000	0
133	20241011	181300	102231005	3000	3000	3000	3000	0
134	20241011	181200	102231005	3000	3000	3000	3000	0
135	20241011	181100	102231005	3000	3000	3000	3000	0
136	20241011	181000	102231005	3000	3000	3000	3000	0
137	20241011	180900	102231005	3000	3000	3000	3000	0
138	20241011	180800	102231005	3000	3000	3000	3000	0
139	20241011	180700	102231005	3000	3000	3000	3000	0
140	20241011	180600	102231005	3000	3000	3000	3000	0
141	20241011	180500	102231005	3000	3000	3000	3000	0
142	20241011	180400	102231005	3000	3000	3000	3000	0
143	20241011	180300	102231005	3000	3000	3000	3000	0
144	20241011	180200	102231005	3000	3000	3000	3000	0
145	20241011	180100	102231005	3000	3000	3000	3000	0
146	20241011	180000	102231005	3000	3000	3000	3000	0
147	20241011	175900	102231005	3000	3000	3000	3000	0
148	20241011	175800	102231005	3000	3000	3000	3000	0
149	20241011	175700	102231005	3000	3000	3000	3000	0
150	20241011	175600	102231005	3000	3000	3000	3000	0
151	20241011	175500	102231005	3000	3000	3000	3000	0
152	20241011	175400	102231005	3000	3000	3000	3000	701
153	20241011	175300	102231005	3000	3000	3000	3000	0
154	20241011	175200	102231005	3000	3000	3000	3000	0
155	20241011	175100	102231005	3000	3000	3000	3000	0
156	20241011	175000	102231005	3000	3000	3000	3000	0
157	20241011	174900	102231005	3000	3000	3000	3000	0
158	20241011	174800	102231005	3000	3000	3000	3000	0
159	20241011	174700	102231005	3000	3000	3000	3000	0
160	20241011	174600	102231005	3000	3000	3000	3000	0
161	20241011	174500	102231005	3000	3000	3000	3000	0
162	20241011	174400	102231005	3000	3000	3000	3000	0
163	20241011	174300	102231005	3000	3000	3000	3000	0
164	20241011	174200	102231005	3000	3000	3000	3000	0
165	20241011	174100	102231005	3000	3000	3000	3000	0
166	20241011	174000	102231005	3000	3000	3000	3000	0
167	20241011	173900	102231005	3000	3000	3000	3000	0
168	20241011	173800	102231005	3000	3000	3000	3000	0
169	20241011	173700	102231005	3000	3000	3000	3000	0
170	20241011	173600	102231005	3000	3000	3000	3000	0
171	20241011	173500	102231005	3000	3000	3000	3000	0
172	20241011	173400	102231005	3000	3000	3000	3000	0
173	20241011	173300	102231005	3000	3000	3000	3000	0
174	20241011	173200	102231005	3000	3000	3000	3000	0
175	20241011	173100	102231005	3000	3000	3000	3000	0
176	20241011	173000	102231005	3000	3000	3000	3000	0
177	20241011	172900	102231005	3000	3000	3000	3000	0
178	20241011	172800	102231005	3000	3000	3000	3000	0
179	20241011	172700	102231005	3000	3000	3000	3000	0
180	20241011	172600	102231005	3000	3000	3000	3000	0
181	20241011	172500	102231005	3000	3000	3000	3000	0
182	20241011	172400	102231005	3000	3000	3000	3000	701
183	20241011	172300	102231005	3000	3000	3000	3000	0
184	20241011	172200	102231005	3000	3000	3000	3000	0
185	20241011	172100	102231005	3000	3000	3000	3000	0
186	20241011	172000	102231005	3000	3000	3000	3000	0
187	20241011	171900	102231005	3000	3000	3000	3000	0
188	20241011	171800	102231005	3000	3000	3000	3000	0
189	20241011	171700	102231005	3000	3000	3000	3000	0
190	20241011	171600	102231005	3000	3000	3000	3000	0
191	20241011	171500	102231005	3000	3000	3000	3000	0
192	20241011	171400	102231005	3000	3000	3000	3000	0
193	20241011	171300	102231005	3000	3000	3000	3000	0
194	20241011	171200	102231005	3000	3000	3000	3000	0
195	20241011	171100	102231005	3000	3000	3000	3000	0
196	20241011	171000	102231005	3000	3000	3000	3000	0
197	20241011	170900	102231005	3000	3000	3000	3000	0
198	20241011	170800	102231005	3000	3000	3000	3000	0
199	20241011	170700	102231005	3000	3000	3000	3000	0
200	20241011	170600	102231005	3000	3000	3000	3000	0
201	20241011	170500	102231005	3000	3000	3000	3000	0
202	20241011	170400	102231005	3000	3000	3000	3000	0
203	20241011	170300	102231005	3000	3000	3000	3000	0
204	20241011	170200	102231005	3000	3000	3000	3000	0
205	20241011	170100	102231005	3000	3000	3000	3000	0
206	20241011	170000	102231005	3000	3000	3000	3000	0
207	20241011	165900	102231005	3000	3000	3000	3000	0
208	20241011	165800	102231005	3000	3000	3000	3000	0
209	20241011	165700	102231005	3000	3000	3000	3000	0
210	20241011	165600	102231005	3000	3000	3000	3000	0
211	20241011	165500	102231005	3000	3000	3000	3000	0
212	20241011	165400	102231005	3000	3000	3000	3000	701
213	20241011	165300	102231005	3000	3000	3000	3000	0
214	20241011	165200	102231005	3000	3000	3000	3000	0
215	20241011	165100	102231005	3000	3000	3000	3000	0
216	20241011	165000	102231005	3000	3000	3000	3000	0
217	20241011	164900	102231005	3000	3000	3000	3000	0
218	20241011	164800	102231005	3000	3000	3000	3000	0
219	20241011	164700	102231005	3000	3000	3000	3000	0
220	20241011	164600	102231005	3000	3000	3000	3000	0
221	20241011	164500	102231005	3000	3000	3000	3000	0
222	20241011	164400	102231005	3000	3000	3000	3000	0
223	20241011	164300	102231005	3000	3000	3000	3000	0
224	20241011	164200	102231005	3000	3000	3000	3000	0
225	20241011	164100	102231005	3000	3000	3000	3000	0
226	20241011	164000	102231005	3000	3000	3000	3000	0
227	20241011	163900	102231005	3000	3000	3000	3000	0
228	20241011	163800	102231005	3000	3000	3000	3000	0
229	20241011	163700	102231005	3000	3000	3000	3000	0
230	20241011	163600	102231005	3000	3000	3000	3000	0
231	20241011	163500	102231005	3000	3000	3000	3000	0
232	20241011	163400	102231005	3000	3000	3000	3000	0
233	20241011	163300	102231005	3000	3000	3000	3000	0
234	20241011	163200	102231005	3000	3000	3000	3000	0
235	20241011	163100	102231005	3000	3000	3000	3000	0
236	20241011	163000	102231005	3000	3000	3000	3000	0
237	20241011	162900	102231005	3000	3000	3000	3000	0
238	20241011	162800	102231005	3000	3000	3000	3000	0
239	20241011	162700	102231005	3000	3000	3000	3000	0
240	20241011	162600	102231005	3000	3000	3000	3000	0
241	20241011	162500	102231005	3000	3000	3000	3000	0
242	20241011	162400	102231005	3000	3000	3000	3000	701
243	20241011	162300	102231005	3000	3000	3000	3000	0
244	20241011	162200	102231005	3000	3000	3000	3000	0
245	20241011	162100	102231005	3000	3000	3000	3000	0
246	20241011	162000	102231005	3000	3000	3000	3000	0
247	20241011	161900	102231005	3000	3000	3000	3000	0
248	20241011	161800	102231005	3000	3000	3000	3000	0
249	20241011	161700	102231005	3000	3000	3000	3000	0
250	20241011	161600	102231005	3000	3000	3000	3000	0
251	20241011	161500	102231005	3000	3000	3000	3000	0
252	20241011	161400	102231005	3000	3000	3000	3000	0
253	20241011	161300	102231005	3000	3000	3000	3000	0
254	20241011	161200	102231005	3000	3000	3000	3000	0
255	20241011	161100	102231005	3000	3000	3000	3000	0
256	20241011	161000	102231005	3000	3000	3000	3000	0
257	20241011	160900	102231005	3000	3000	3000	3000	0
258	20241011	160800	102231005	3000	3000	3000	3000	0
259	20241011	160700	102231005	3000	3000	3000	3000	0
260	20241011	160600	102231005	3000	3000	3000	3000	0
261	20241011	160500	102231005	3000	3000	3000	3000	0
262	20241011	160400	102231005	3000	3000	3000	3000	0
263	20241011	160300	102231005	3000	3000	3000	3000	0
264	20241011	160200	102231005	3000	3000	3000	3000	0
265	20241011	160100	102231005	3000	3000	3000	3000	0
266	20241011	160000	102231005	3000	3000	3000	3000	0
267	20241011	155900	102231005	3000	3000	3000	3000	0
268	20241011	155800	102231005	3000	3000	3000	3000	0
269	20241011	155700	102231005	3000	3000	3000	3000	0
270	20241011	155600	102231005	3000	3000	3000	3000	0
271	20241011	155500	102231005	3000	3000	3000	3000	0
272	20241011	155400	102231005	3000	3000	3000	3000	701
273	20241011	155300	102231005	3000	3000	3000	3000	0
274	20241011	155200	102231005	3000	3000	3000	3000	0
275	20241011	155100	102231005	3000	3000	3000	3000	0
276	20241011	155000	102231005	3000	3000	3000	3000	0
277	20241011	154900	102231005	3000	3000	3000	3000	0
278	20241011	154800	102231005	3000	3000	3000	3000	0
279	20241011	154700	102231005	3000	3000	3000	3000	0
280	20241011	154600	102231005	3000	3000	3000	3000	0
281	20241011	154500	102231005	3000	3000	3000	3000	0
282	20241011	154400	102231005	3000	3000	3000	3000	0
283	20241011	154300	102231005	3000	3000	3000	3000	0
284	20241011	154200	102231005	3000	3000	3000	3000	0
285	20241011	154100	102231005	3000	3000	3000	3000	0
286	20241011	154000	102231005	3000	3000	3000	3000	0
287	20241011	153900	102231005	3000	3000	3000	3000	0
288	20241011	153800	102231005	3000	3000	3000	3000	0
289	20241011	153700	102231005	3000	3000	3000	3000	0
290	20241011	153600	102231005	3000	3000	3000	3000	0
291	20241011	153500	102231005	3000	3000	3000	3000	0
292	20241011	153400	102231005	3000	3000	3000	3000	0
293	20241011	153300	102231005	3000	3000	3000	3000	0
294	20241011	153200	102231005	3000	3000	3000	3000	0
295	20241011	153100	102231005	3000	3000	3000	3000	0
296	20241011	153000	102231005	3000	3000	3000	3000	701
297	20241011	152900	100128005	3000	3000	3000	3000	0
298	20241011	152800	100128005	3000	3000	3000	3000	0
299	20241011	152700	100128005	3000	3000	3000	3000	0
300	20241011	152600	100128005	3000	3000	3000	3000	0
301	20241011	152500	100128005	3000	3000	3000	3000	0
302	20241011	152400	100128005	3000	3000	3000	3000	0
303	20241011	152300	100128005	3000	3000	3000	3000	0
304	20241011	152200	100128005	3000	3000	3000	3000	0
305	20241011	152100	100128005	3000	3000	3000	3000	0
306	20241011	152000	100128005	3000	3000	3000	3000	0
307	20241011	151900	100128005	3000	3000	3000	2995	452
308	20241011	151800	98772235	3000	2995	3000	2995	301
309	20241011	151700	97870440	2990	2985	2990	2985	103
310	20241011	151600	97562550	2995	2995	2995	2995	0
311	20241011	151500	97562550	2995	2995	2995	2995	0
312	20241011	151400	97562550	2995	2995	2995	2995	0
313	20241011	151300	97562550	2995	2995	2995	2995	0
314	20241011	151200	97562550	2995	2995	2995	2995	16
315	20241011	151100	97514630	2995	2995	2995	2995	0
316	20241011	151000	97514630	2995	2990	2995	2990	55
317	20241011	150900	97350175	2980	2980	2980	2980	0
318	20241011	150800	97350175	2980	2980	2980	2980	1099
319	20241011	150700	94075155	2980	2980	2980	2980	1
320	20241011	150600	94072175	2975	2975	2975	2975	526
321	20241011	150500	92507325	2980	2980	2980	2980	0
322	20241011	150400	92507325	2980	2980	2980	2980	0
323	20241011	150300	92507325	2980	2980	2980	2975	278
324	20241011	150200	91678990	2980	2980	2980	2980	1
325	20241011	150100	91676010	2980	2980	2980	2980	1
326	20241011	150000	91673030	2980	2980	2980	2980	0
327	20241011	145900	91673030	2980	2980	2980	2980	100
328	20241011	145800	91375030	2980	2980	2980	2980	30
329	20241011	145700	91285630	2975	2975	2975	2975	492
330	20241011	145600	89821930	2980	2980	2980	2980	0
331	20241011	145500	89821930	2980	2980	2980	2980	1
332	20241011	145400	89818950	2980	2980	2980	2980	0
333	20241011	145300	89818950	2980	2980	2980	2980	10
334	20241011	145200	89789150	2980	2980	2980	2980	10
335	20241011	145100	89759350	2980	2980	2980	2980	10
336	20241011	145000	89729550	2975	2975	2975	2975	2105
337	20241011	144900	83467175	2980	2980	2980	2980	6
338	20241011	144800	83449295	2980	2980	2980	2980	2
339	20241011	144700	83443335	2980	2985	2985	2980	1698
340	20241011	144600	78383235	2985	2985	2985	2985	0
341	20241011	144500	78383235	2985	2985	2985	2985	0
342	20241011	144400	78383235	2985	2985	2985	2985	0
343	20241011	144300	78383235	2985	2985	2985	2985	246
344	20241011	144200	77648925	2985	2985	2985	2985	0
345	20241011	144100	77648925	2985	2985	2985	2985	0
346	20241011	144000	77648925	2985	2985	2985	2985	0
347	20241011	143900	77648925	2985	2985	2985	2985	0
348	20241011	143800	77648925	2985	2985	2985	2985	0
349	20241011	143700	77648925	2985	2985	2985	2985	335
350	20241011	143600	76648950	2985	2985	2985	2985	1
351	20241011	143500	76645965	2985	2985	2985	2985	0
352	20241011	143400	76645965	2985	2985	2985	2985	541
353	20241011	143300	75031080	2985	2985	2985	2985	0
354	20241011	143200	75031080	2985	2985	2985	2985	0
355	20241011	143100	75031080	2985	2985	2985	2985	10
356	20241011	143000	75001230	2980	2980	2980	2980	60
357	20241011	142900	74822430	2985	2985	2985	2985	0
358	20241011	142800	74822430	2985	2985	2985	2985	8
359	20241011	142700	74798550	2980	2980	2980	2980	526
360	20241011	142600	73231070	2985	2985	2985	2985	1
361	20241011	142500	73228085	2980	2980	2980	2980	0
362	20241011	142400	73228085	2980	2980	2980	2980	0
363	20241011	142300	73228085	2980	2980	2980	2980	531
364	20241011	142200	71645705	2985	2985	2985	2985	0
365	20241011	142100	71645705	2985	2985	2985	2985	0
366	20241011	142000	71645705	2985	2985	2985	2985	0
367	20241011	141900	71645705	2985	2985	2985	2985	5
368	20241011	141800	71630780	2980	2980	2980	2980	0
369	20241011	141700	71630780	2980	2980	2980	2980	0
370	20241011	141600	71630780	2980	2980	2980	2980	0
371	20241011	141500	71630780	2980	2985	2990	2980	1111
372	20241011	141400	68319870	2985	2985	2985	2985	0
373	20241011	141300	68319870	2985	2985	2985	2985	0
374	20241011	141200	68319870	2985	2985	2985	2985	0
375	20241011	141100	68319870	2985	2985	2985	2985	0
376	20241011	141000	68319870	2985	2980	2985	2980	100
377	20241011	140900	68021620	2985	2985	2985	2985	264
378	20241011	140800	67233580	2985	2985	2985	2985	6
379	20241011	140700	67215670	2985	2985	2985	2985	7
380	20241011	140600	67194775	2985	2985	2985	2985	0
381	20241011	140500	67194775	2985	2985	2985	2985	60
382	20241011	140400	67015675	2985	2985	2985	2985	0
383	20241011	140300	67015675	2985	2985	2985	2985	0
384	20241011	140200	67015675	2985	2985	2985	2985	10
385	20241011	140100	66985825	2980	2980	2980	2980	0
386	20241011	140000	66985825	2980	2985	2985	2980	1735
387	20241011	135900	61807270	2990	2990	2990	2990	1
388	20241011	135800	61804280	2990	2990	2990	2990	0
389	20241011	135700	61804280	2990	2985	2990	2985	532
390	20241011	135600	60216250	2990	2990	2990	2990	0
391	20241011	135500	60216250	2990	2990	2990	2990	0
392	20241011	135400	60216250	2990	2990	2990	2990	0
393	20241011	135300	60216250	2990	2990	2990	2990	0
394	20241011	135200	60216250	2990	2990	2990	2990	1
395	20241011	135100	60213260	2990	2990	2990	2990	0
396	20241011	135000	60213260	2990	2990	2990	2990	0
397	20241011	134900	60213260	2990	2990	2990	2990	0
398	20241011	134800	60213260	2990	2990	2990	2990	50
399	20241011	134700	60063760	2990	2990	2990	2990	0
400	20241011	134600	60063760	2990	2990	2990	2990	0
401	20241011	134500	60063760	2990	2990	2990	2990	0
402	20241011	134400	60063760	2990	2990	2990	2990	0
403	20241011	134300	60063760	2990	2990	2990	2990	0
404	20241011	134200	60063760	2990	2990	2990	2985	535
405	20241011	134100	58464225	2990	2990	2990	2990	0
406	20241011	134000	58464225	2990	2990	2990	2990	0
407	20241011	133900	58464225	2990	2990	2990	2990	0
408	20241011	133800	58464225	2990	2990	2990	2990	0
409	20241011	133700	58464225	2990	2990	2990	2990	101
410	20241011	133600	58162235	2995	2995	2995	2995	0
411	20241011	133500	58162235	2995	2995	2995	2995	0
412	20241011	133400	58162235	2995	2995	2995	2995	0
413	20241011	133300	58162235	2995	2995	2995	2995	0
414	20241011	133200	58162235	2995	2995	2995	2995	0
415	20241011	133100	58162235	2995	2995	2995	2995	0
416	20241011	133000	58162235	2995	2995	2995	2995	0
417	20241011	132900	58162235	2995	2995	2995	2995	0
418	20241011	132800	58162235	2995	2995	2995	2995	1
419	20241011	132700	58159240	2990	2990	2990	2990	0
420	20241011	132600	58159240	2990	2990	2990	2990	0
421	20241011	132500	58159240	2990	2990	2990	2990	18
422	20241011	132400	58105420	2990	2990	2990	2990	0
423	20241011	132300	58105420	2990	2990	2990	2990	10
424	20241011	132200	58075520	2985	2985	2985	2985	0
425	20241011	132100	58075520	2985	2985	2985	2985	0
426	20241011	132000	58075520	2985	2985	2985	2985	0
427	20241011	131900	58075520	2985	2985	2985	2985	0
428	20241011	131800	58075520	2985	2985	2985	2985	0
429	20241011	131700	58075520	2985	2985	2985	2985	0
430	20241011	131600	58075520	2985	2985	2985	2985	0
431	20241011	131500	58075520	2985	2985	2985	2985	0
432	20241011	131400	58075520	2985	2985	2985	2985	0
433	20241011	131300	58075520	2985	2985	2985	2985	0
434	20241011	131200	58075520	2985	2985	2985	2985	0
435	20241011	131100	58075520	2985	2985	2985	2985	0
436	20241011	131000	58075520	2985	2985	2985	2985	0
437	20241011	130900	58075520	2985	2985	2985	2985	0
438	20241011	130800	58075520	2985	2985	2985	2985	0
439	20241011	130700	58075520	2985	2985	2985	2985	0
440	20241011	130600	58075520	2985	2990	2990	2985	508
441	20241011	130500	56557590	2990	2990	2990	2990	110
442	20241011	130400	56228690	2990	2990	2990	2990	2
443	20241011	130300	56222710	3000	3000	3000	3000	0
444	20241011	130200	56222710	3000	3000	3000	3000	0
445	20241011	130100	56222710	3000	3000	3000	3000	0
446	20241011	130000	56222710	3000	3000	3000	3000	0
447	20241011	125900	56222710	3000	3000	3000	3000	0
448	20241011	125800	56222710	3000	3000	3000	3000	0
449	20241011	125700	56222710	3000	3000	3000	3000	0
450	20241011	125600	56222710	3000	3000	3000	3000	20
451	20241011	125500	56162710	2985	2985	2985	2985	0
452	20241011	125400	56162710	2985	2985	2985	2985	0
453	20241011	125300	56162710	2985	2985	2985	2985	0
454	20241011	125200	56162710	2985	2985	2985	2985	0
455	20241011	125100	56162710	2985	2985	2985	2985	526
456	20241011	125000	54592600	3000	3000	3000	3000	160
457	20241011	124900	54112600	3000	3000	3000	3000	4
458	20241011	124800	54100600	3000	3000	3000	3000	3
459	20241011	124700	54091600	3000	3000	3000	3000	0
460	20241011	124600	54091600	3000	3000	3000	3000	0
461	20241011	124500	54091600	3000	3000	3000	3000	4
462	20241011	124400	54079600	3000	3000	3000	3000	50
463	20241011	124300	53929600	2990	3000	3000	2990	112
464	20241011	124200	53593720	2990	2990	2990	2990	0
465	20241011	124100	53593720	2990	2990	2990	2990	0
466	20241011	124000	53593720	2990	2990	2990	2990	0
467	20241011	123900	53593720	2990	2990	2990	2990	0
468	20241011	123800	53593720	2990	2990	2990	2990	0
469	20241011	123700	53593720	2990	2990	2990	2990	0
470	20241011	123600	53593720	2990	2990	2990	2990	2
471	20241011	123500	53587740	2985	2985	2985	2985	0
472	20241011	123400	53587740	2985	2985	2985	2985	200
473	20241011	123300	52990740	2980	2980	2980	2980	0
474	20241011	123200	52990740	2980	2980	2980	2980	0
475	20241011	123100	52990740	2980	2990	2990	2980	585
476	20241011	123000	51243635	2985	2985	2985	2985	0
477	20241011	122900	51243635	2985	2985	2985	2985	0
478	20241011	122800	51243635	2985	2985	2985	2985	0
479	20241011	122700	51243635	2985	2985	2985	2985	0
480	20241011	122600	51243635	2985	3000	3000	2985	721
481	20241011	122500	49087895	3000	3000	3000	3000	16
482	20241011	122400	49039895	2995	2995	2995	2995	0
483	20241011	122300	49039895	2995	2995	2995	2995	168
484	20241011	122200	48536735	2995	2995	2995	2995	0
485	20241011	122100	48536735	2995	3000	3000	2995	116
486	20241011	122000	48188810	3000	3000	3000	3000	0
487	20241011	121900	48188810	3000	3000	3000	3000	0
488	20241011	121800	48188810	3000	3000	3000	3000	0
489	20241011	121700	48188810	3000	3000	3000	3000	0
490	20241011	121600	48188810	3000	3000	3000	3000	0
491	20241011	121500	48188810	3000	3000	3000	3000	0
492	20241011	121400	48188810	3000	3000	3000	3000	0
493	20241011	121300	48188810	3000	3000	3000	3000	0
494	20241011	121200	48188810	3000	3000	3000	3000	0
495	20241011	121100	48188810	3000	3000	3000	3000	0
496	20241011	121000	48188810	3000	3000	3000	3000	14
497	20241011	120900	48146810	3005	3005	3005	3005	0
498	20241011	120800	48146810	3005	3005	3005	3005	0
499	20241011	120700	48146810	3005	3005	3005	3005	0
500	20241011	120600	48146810	3005	3005	3005	3005	0
501	20241011	120500	48146810	3005	3005	3005	3005	0
502	20241011	120400	48146810	3005	3005	3005	3005	0
503	20241011	120300	48146810	3005	3005	3005	3005	0
504	20241011	120200	48146810	3005	3005	3005	3005	0
505	20241011	120100	48146810	3005	3005	3005	3005	90
506	20241011	120000	47876360	3010	3010	3010	3010	0
507	20241011	115900	47876360	3010	3005	3010	3005	2
508	20241011	115800	47870345	3010	3005	3010	3005	5
509	20241011	115700	47855315	3000	3000	3000	3000	0
510	20241011	115600	47855315	3000	3000	3000	3000	0
511	20241011	115500	47855315	3000	3000	3000	3000	1
512	20241011	115400	47852315	3000	3000	3000	3000	40
513	20241011	115300	47732315	3000	3000	3000	3000	0
514	20241011	115200	47732315	3000	3000	3000	3000	0
515	20241011	115100	47732315	3000	3000	3000	3000	0
516	20241011	115000	47732315	3000	3000	3000	3000	45
517	20241011	114900	47597315	2995	3000	3000	2995	428
518	20241011	114800	46313455	3000	3000	3000	3000	0
519	20241011	114700	46313455	3000	3000	3000	3000	0
520	20241011	114600	46313455	3000	3000	3000	3000	0
521	20241011	114500	46313455	3000	3000	3000	3000	0
522	20241011	114400	46313455	3000	3000	3000	3000	0
523	20241011	114300	46313455	3000	3000	3000	3000	0
524	20241011	114200	46313455	3000	3000	3000	3000	0
525	20241011	114100	46313455	3000	3000	3000	3000	80
526	20241011	114000	46073455	3005	3005	3005	3005	0
527	20241011	113900	46073455	3005	3005	3005	3005	0
528	20241011	113800	46073455	3005	3005	3005	3005	0
529	20241011	113700	46073455	3005	3005	3005	3005	0
530	20241011	113600	46073455	3005	3005	3005	3005	83
531	20241011	113500	45824040	3020	3020	3020	3020	0
532	20241011	113400	45824040	3020	3020	3020	3020	0
533	20241011	113300	45824040	3020	3020	3020	3020	0
534	20241011	113200	45824040	3020	3020	3020	3020	2
535	20241011	113100	45818000	3020	3020	3020	3020	0
536	20241011	113000	45818000	3020	3020	3020	3020	112
537	20241011	112900	45479760	3020	3020	3020	3020	30
538	20241011	112800	45389160	3020	3020	3020	3020	18
539	20241011	112700	45334800	3020	3020	3020	3020	36
540	20241011	112600	45226080	3020	3020	3020	3020	19
541	20241011	112500	45168700	3020	3020	3020	3020	37
542	20241011	112400	45056960	3020	3020	3020	3020	36
543	20241011	112300	44948240	3020	3020	3020	3020	19
544	20241011	112200	44890860	3020	3020	3020	3020	36
545	20241011	112100	44782140	3020	3020	3020	3020	19
546	20241011	112000	44724760	3020	3020	3020	3020	36
547	20241011	111900	44616040	3020	3020	3020	3020	37
548	20241011	111800	44504300	3020	3015	3020	3015	49
549	20241011	111700	44356470	3015	3015	3015	3005	37
550	20241011	111600	44244925	3015	3015	3015	3015	20
551	20241011	111500	44184625	3015	3015	3015	3015	36
552	20241011	111400	44076085	3020	3020	3020	3020	37
553	20241011	111300	43964345	3020	3020	3020	3020	18
554	20241011	111200	43909985	3020	3020	3020	3020	37
555	20241011	111100	43798245	3020	3015	3020	3015	20
556	20241011	111000	43737940	3020	3005	3020	3005	37
557	20241011	110900	43626215	3010	3015	3020	3000	1058
558	20241011	110800	40436535	3015	3015	3015	3015	18
559	20241011	110700	40382265	3015	3015	3015	3015	47
560	20241011	110600	40240560	3015	3015	3015	3015	18
561	20241011	110500	40186290	3015	3010	3015	3010	41
562	20241011	110400	40062845	3010	3010	3010	3010	19
563	20241011	110300	40005655	3010	3005	3010	3005	36
564	20241011	110200	39897315	3005	3005	3005	3005	37
565	20241011	110100	39786130	3005	3005	3010	3005	29
566	20241011	110000	39698895	3010	3005	3010	3005	39
567	20241011	105900	39581515	3010	3010	3010	3005	25
568	20241011	105800	39506280	3010	3010	3010	3005	38
569	20241011	105700	39391905	3010	3005	3010	3000	51
570	20241011	105600	39238535	3010	3005	3010	3005	18
571	20241011	105500	39184375	3005	3005	3010	3005	45
572	20241011	105400	39049085	3010	3010	3010	3010	18
573	20241011	105300	38994905	3010	3010	3015	3010	39
574	20241011	105200	38877420	3010	3015	3015	3005	85
575	20241011	105100	38621715	3015	3005	3015	3005	23
576	20241011	105000	38552380	3015	3000	3015	3000	39
577	20241011	104900	38434935	3000	3000	3000	3000	18
578	20241011	104800	38380935	3000	3000	3000	3000	37
579	20241011	104700	38269935	3000	3000	3000	3000	37
580	20241011	104600	38158935	3000	3000	3000	3000	109
581	20241011	104500	37831935	3000	3000	3000	3000	37
582	20241011	104400	37720935	3000	3005	3005	3000	19
583	20241011	104300	37663845	3005	3005	3005	3005	47
584	20241011	104200	37522610	3005	3000	3010	3000	39
585	20241011	104100	37405320	3010	3005	3010	3005	205
586	20241011	104000	36788315	3005	3000	3010	2995	44
587	20241011	103900	36656130	3000	3000	3000	3000	176
588	20241011	103800	36128130	3000	2995	3000	2995	37
589	20241011	103700	36017135	3000	2995	3000	2995	248
590	20241011	103600	35274280	2995	2995	2995	2995	18
591	20241011	103500	35220370	2990	2990	2990	2990	931
592	20241011	103400	32436680	2990	2990	2990	2990	18
593	20241011	103300	32382860	2990	2985	2990	2980	273
594	20241011	103200	31567860	2990	2990	2990	2990	36
595	20241011	103100	31460220	2990	2990	2990	2990	19
596	20241011	103000	31403410	2990	2990	2990	2990	37
597	20241011	102900	31292780	2990	2990	2990	2990	18
598	20241011	102800	31238960	2990	2990	2990	2985	49
599	20241011	102700	31092510	2990	2990	2990	2990	200
600	20241011	102600	30494510	2985	2985	2985	2985	0
601	20241011	102500	30494510	2985	2985	2985	2985	0
602	20241011	102400	30494510	2985	2985	2985	2985	0
603	20241011	102300	30494510	2985	2985	2985	2985	0
604	20241011	102200	30494510	2985	2985	2985	2985	0
605	20241011	102100	30494510	2985	2985	2985	2985	8
606	20241011	102000	30470630	2985	2985	2985	2985	0
607	20241011	101900	30470630	2985	2985	2985	2985	1
608	20241011	101800	30467645	2990	2990	2990	2990	0
609	20241011	101700	30467645	2990	2990	2990	2990	1
610	20241011	101600	30464655	2985	2985	2985	2985	0
611	20241011	101500	30464655	2985	2985	2985	2985	0
612	20241011	101400	30464655	2985	2985	2985	2985	0
613	20241011	101300	30464655	2985	2985	2985	2985	0
614	20241011	101200	30464655	2985	2985	2985	2985	0
615	20241011	101100	30464655	2985	2985	2985	2985	0
616	20241011	101000	30464655	2985	2985	2985	2985	0
617	20241011	100900	30464655	2985	2985	2985	2980	143
618	20241011	100800	30038385	2985	2990	2990	2985	6
619	20241011	100700	30020450	2990	2990	2990	2990	8
620	20241011	100600	29996530	2985	2985	2985	2985	0
621	20241011	100500	29996530	2985	2990	2990	2985	40
622	20241011	100400	29877095	2985	2985	2985	2985	1
623	20241011	100300	29874110	2985	2985	2985	2985	0
624	20241011	100200	29874110	2985	2985	2985	2985	0
625	20241011	100100	29874110	2985	2985	2985	2985	10
626	20241011	100000	29844260	2985	2985	2985	2985	0
627	20241011	095900	29844260	2985	2985	2985	2985	0
628	20241011	095800	29844260	2985	2985	2985	2985	3
629	20241011	095700	29835305	2980	2980	2980	2980	485
630	20241011	095600	28390005	2990	2990	2990	2990	0
631	20241011	095500	28390005	2990	2990	2990	2990	1001
632	20241011	095400	25397015	2980	2980	2980	2980	0
633	20241011	095300	25397015	2980	2980	2980	2980	0
634	20241011	095200	25397015	2980	2980	2980	2980	22
635	20241011	095100	25331455	2980	2980	2980	2980	0
636	20241011	095000	25331455	2980	2980	2980	2980	0
637	20241011	094900	25331455	2980	2980	2980	2980	1
638	20241011	094800	25328475	2990	2985	2990	2975	2698
639	20241011	094700	17283100	2990	2990	2990	2990	11
640	20241011	094600	17250210	2985	2985	2985	2985	0
641	20241011	094500	17250210	2985	2990	2990	2985	1054
642	20241011	094400	14099020	2990	2990	2990	2985	1025
643	20241011	094300	11034530	2995	2995	2995	2995	1
644	20241011	094200	11031535	2995	2995	2995	2995	40
645	20241011	094100	10911735	2995	2995	2995	2990	222
646	20241011	094000	10247215	3000	3000	3000	3000	33
647	20241011	093900	10148215	3000	3000	3000	3000	0
648	20241011	093800	10148215	3000	3000	3000	3000	7
649	20241011	093700	10127215	2995	2995	2995	2995	1
650	20241011	093600	10124220	3000	3000	3000	3000	0
651	20241011	093500	10124220	3000	3000	3000	3000	0
652	20241011	093400	10124220	3000	2995	3000	2995	689
653	20241011	093300	8060165	3000	3000	3000	3000	303
654	20241011	093200	7151165	3000	3000	3000	3000	40
655	20241011	093100	7031165	3000	3000	3000	3000	33
656	20241011	093000	6932165	3000	3000	3000	3000	11
657	20241011	092900	6899165	3000	3000	3000	3000	424
658	20241011	092800	5627165	3000	3000	3000	3000	0
659	20241011	092700	5627165	3000	3000	3000	3000	0
660	20241011	092600	5627165	3000	3005	3005	3000	56
661	20241011	092500	5459110	3000	3000	3000	3000	0
662	20241011	092400	5459110	3000	3000	3000	3000	26
663	20241011	092300	5381110	3000	3005	3010	3000	637
664	20241011	092200	3469990	3005	3005	3005	3005	0
665	20241011	092100	3469990	3005	3005	3005	3005	290
666	20241011	092000	2598540	3005	3005	3005	3005	0
667	20241011	091900	2598540	3005	3005	3005	3005	10
668	20241011	091800	2568490	3010	3010	3010	3010	62
669	20241011	091700	2381870	3010	3010	3010	3010	1
670	20241011	091600	2378860	3010	3010	3010	3010	1
671	20241011	091500	2375850	3005	3005	3005	3005	0
672	20241011	091400	2375850	3005	3005	3005	3005	43
673	20241011	091300	2246635	3010	3015	3015	3010	155
674	20241011	091200	1780080	3015	3020	3020	3015	8
675	20241011	091100	1755955	3020	3020	3020	3020	0
676	20241011	091000	1755955	3020	3020	3020	3020	13
677	20241011	090900	1716695	3020	3020	3020	3020	1
678	20241011	090800	1713675	3020	3020	3020	3020	74
679	20241011	090700	1490195	3020	3020	3020	3020	0
680	20241011	090600	1490195	3020	3020	3020	3020	384
681	20241011	090500	330515	3020	3020	3020	3020	0
682	20241011	090400	330515	3020	3020	3020	3020	21
683	20241011	090300	267095	3020	3015	3020	3015	4
684	20241011	090200	255030	3015	3015	3015	3015	1
685	20241011	090100	252015	3010	3010	3010	3010	1
686	20241011	090000	249005	3005	3000	3005	3000	83