KissMeData/035810/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192000	98308440	2665	2665	2665	2665	5612
3	20241011	191900	98308440	2665	2665	2665	2665	0
4	20241011	191800	98308440	2665	2665	2665	2665	0
5	20241011	191700	98308440	2665	2665	2665	2665	0
6	20241011	191600	98308440	2665	2665	2665	2665	0
7	20241011	191500	98308440	2665	2665	2665	2665	0
8	20241011	191400	98308440	2665	2665	2665	2665	0
9	20241011	191300	98308440	2665	2665	2665	2665	0
10	20241011	191200	98308440	2665	2665	2665	2665	0
11	20241011	191100	98308440	2665	2665	2665	2665	0
12	20241011	191000	98308440	2665	2665	2665	2665	0
13	20241011	190900	98308440	2665	2665	2665	2665	0
14	20241011	190800	98308440	2665	2665	2665	2665	0
15	20241011	190700	98308440	2665	2665	2665	2665	0
16	20241011	190600	98308440	2665	2665	2665	2665	0
17	20241011	190500	98308440	2665	2665	2665	2665	0
18	20241011	190400	98308440	2665	2665	2665	2665	0
19	20241011	190300	98308440	2665	2665	2665	2665	0
20	20241011	190200	98308440	2665	2665	2665	2665	0
21	20241011	190100	98308440	2665	2665	2665	2665	0
22	20241011	190000	98308440	2665	2665	2665	2665	0
23	20241011	185900	98308440	2665	2665	2665	2665	0
24	20241011	185800	98308440	2665	2665	2665	2665	0
25	20241011	185700	98308440	2665	2665	2665	2665	0
26	20241011	185600	98308440	2665	2665	2665	2665	0
27	20241011	185500	98308440	2665	2665	2665	2665	0
28	20241011	185400	98308440	2665	2665	2665	2665	0
29	20241011	185300	98308440	2665	2665	2665	2665	0
30	20241011	185200	98308440	2665	2665	2665	2665	0
31	20241011	185100	98308440	2665	2665	2665	2665	0
32	20241011	185000	98308440	2665	2665	2665	2665	5612
33	20241011	184900	98308440	2665	2665	2665	2665	0
34	20241011	184800	98308440	2665	2665	2665	2665	0
35	20241011	184700	98308440	2665	2665	2665	2665	0
36	20241011	184600	98308440	2665	2665	2665	2665	0
37	20241011	184500	98308440	2665	2665	2665	2665	0
38	20241011	184400	98308440	2665	2665	2665	2665	0
39	20241011	184300	98308440	2665	2665	2665	2665	0
40	20241011	184200	98308440	2665	2665	2665	2665	0
41	20241011	184100	98308440	2665	2665	2665	2665	0
42	20241011	184000	98308440	2665	2665	2665	2665	0
43	20241011	183900	98308440	2665	2665	2665	2665	0
44	20241011	183800	98308440	2665	2665	2665	2665	0
45	20241011	183700	98308440	2665	2665	2665	2665	0
46	20241011	183600	98308440	2665	2665	2665	2665	0
47	20241011	183500	98308440	2665	2665	2665	2665	0
48	20241011	183400	98308440	2665	2665	2665	2665	0
49	20241011	183300	98308440	2665	2665	2665	2665	0
50	20241011	183200	98308440	2665	2665	2665	2665	0
51	20241011	183100	98308440	2665	2665	2665	2665	0
52	20241011	183000	98308440	2665	2665	2665	2665	0
53	20241011	182900	98308440	2665	2665	2665	2665	0
54	20241011	182800	98308440	2665	2665	2665	2665	0
55	20241011	182700	98308440	2665	2665	2665	2665	0
56	20241011	182600	98308440	2665	2665	2665	2665	0
57	20241011	182500	98308440	2665	2665	2665	2665	0
58	20241011	182400	98308440	2665	2665	2665	2665	0
59	20241011	182300	98308440	2665	2665	2665	2665	0
60	20241011	182200	98308440	2665	2665	2665	2665	0
61	20241011	182100	98308440	2665	2665	2665	2665	0
62	20241011	182000	98308440	2665	2665	2665	2665	5612
63	20241011	181900	98308440	2665	2665	2665	2665	0
64	20241011	181800	98308440	2665	2665	2665	2665	0
65	20241011	181700	98308440	2665	2665	2665	2665	0
66	20241011	181600	98308440	2665	2665	2665	2665	0
67	20241011	181500	98308440	2665	2665	2665	2665	0
68	20241011	181400	98308440	2665	2665	2665	2665	0
69	20241011	181300	98308440	2665	2665	2665	2665	0
70	20241011	181200	98308440	2665	2665	2665	2665	0
71	20241011	181100	98308440	2665	2665	2665	2665	0
72	20241011	181000	98308440	2665	2665	2665	2665	0
73	20241011	180900	98308440	2665	2665	2665	2665	0
74	20241011	180800	98308440	2665	2665	2665	2665	0
75	20241011	180700	98308440	2665	2665	2665	2665	0
76	20241011	180600	98308440	2665	2665	2665	2665	0
77	20241011	180500	98308440	2665	2665	2665	2665	0
78	20241011	180400	98308440	2665	2665	2665	2665	0
79	20241011	180300	98308440	2665	2665	2665	2665	0
80	20241011	180200	98308440	2665	2665	2665	2665	0
81	20241011	180100	98308440	2665	2665	2665	2665	0
82	20241011	180000	98308440	2665	2665	2665	2665	0
83	20241011	175900	98308440	2665	2665	2665	2665	0
84	20241011	175800	98308440	2665	2665	2665	2665	0
85	20241011	175700	98308440	2665	2665	2665	2665	0
86	20241011	175600	98308440	2665	2665	2665	2665	0
87	20241011	175500	98308440	2665	2665	2665	2665	0
88	20241011	175400	98308440	2665	2665	2665	2665	0
89	20241011	175300	98308440	2665	2665	2665	2665	0
90	20241011	175200	98308440	2665	2665	2665	2665	0
91	20241011	175100	98308440	2665	2665	2665	2665	0
92	20241011	175000	98308440	2665	2665	2665	2665	5612
93	20241011	174900	98308440	2665	2665	2665	2665	0
94	20241011	174800	98308440	2665	2665	2665	2665	0
95	20241011	174700	98308440	2665	2665	2665	2665	0
96	20241011	174600	98308440	2665	2665	2665	2665	0
97	20241011	174500	98308440	2665	2665	2665	2665	0
98	20241011	174400	98308440	2665	2665	2665	2665	0
99	20241011	174300	98308440	2665	2665	2665	2665	0
100	20241011	174200	98308440	2665	2665	2665	2665	0
101	20241011	174100	98308440	2665	2665	2665	2665	0
102	20241011	174000	98308440	2665	2665	2665	2665	0
103	20241011	173900	98308440	2665	2665	2665	2665	0
104	20241011	173800	98308440	2665	2665	2665	2665	0
105	20241011	173700	98308440	2665	2665	2665	2665	0
106	20241011	173600	98308440	2665	2665	2665	2665	0
107	20241011	173500	98308440	2665	2665	2665	2665	0
108	20241011	173400	98308440	2665	2665	2665	2665	0
109	20241011	173300	98308440	2665	2665	2665	2665	0
110	20241011	173200	98308440	2665	2665	2665	2665	0
111	20241011	173100	98308440	2665	2665	2665	2665	0
112	20241011	173000	98308440	2665	2665	2665	2665	0
113	20241011	172900	98308440	2665	2665	2665	2665	0
114	20241011	172800	98308440	2665	2665	2665	2665	0
115	20241011	172700	98308440	2665	2665	2665	2665	0
116	20241011	172600	98308440	2665	2665	2665	2665	0
117	20241011	172500	98308440	2665	2665	2665	2665	0
118	20241011	172400	98308440	2665	2665	2665	2665	0
119	20241011	172300	98308440	2665	2665	2665	2665	0
120	20241011	172200	98308440	2665	2665	2665	2665	0
121	20241011	172100	98308440	2665	2665	2665	2665	0
122	20241011	172000	98308440	2665	2665	2665	2665	5612
123	20241011	171900	98308440	2665	2665	2665	2665	0
124	20241011	171800	98308440	2665	2665	2665	2665	0
125	20241011	171700	98308440	2665	2665	2665	2665	0
126	20241011	171600	98308440	2665	2665	2665	2665	0
127	20241011	171500	98308440	2665	2665	2665	2665	0
128	20241011	171400	98308440	2665	2665	2665	2665	0
129	20241011	171300	98308440	2665	2665	2665	2665	0
130	20241011	171200	98308440	2665	2665	2665	2665	0
131	20241011	171100	98308440	2665	2665	2665	2665	0
132	20241011	171000	98308440	2665	2665	2665	2665	0
133	20241011	170900	98308440	2665	2665	2665	2665	0
134	20241011	170800	98308440	2665	2665	2665	2665	0
135	20241011	170700	98308440	2665	2665	2665	2665	0
136	20241011	170600	98308440	2665	2665	2665	2665	0
137	20241011	170500	98308440	2665	2665	2665	2665	0
138	20241011	170400	98308440	2665	2665	2665	2665	0
139	20241011	170300	98308440	2665	2665	2665	2665	0
140	20241011	170200	98308440	2665	2665	2665	2665	0
141	20241011	170100	98308440	2665	2665	2665	2665	0
142	20241011	170000	98308440	2665	2665	2665	2665	0
143	20241011	165900	98308440	2665	2665	2665	2665	0
144	20241011	165800	98308440	2665	2665	2665	2665	0
145	20241011	165700	98308440	2665	2665	2665	2665	0
146	20241011	165600	98308440	2665	2665	2665	2665	0
147	20241011	165500	98308440	2665	2665	2665	2665	0
148	20241011	165400	98308440	2665	2665	2665	2665	0
149	20241011	165300	98308440	2665	2665	2665	2665	0
150	20241011	165200	98308440	2665	2665	2665	2665	0
151	20241011	165100	98308440	2665	2665	2665	2665	0
152	20241011	165000	98308440	2665	2665	2665	2665	5612
153	20241011	164900	98308440	2665	2665	2665	2665	0
154	20241011	164800	98308440	2665	2665	2665	2665	0
155	20241011	164700	98308440	2665	2665	2665	2665	0
156	20241011	164600	98308440	2665	2665	2665	2665	0
157	20241011	164500	98308440	2665	2665	2665	2665	0
158	20241011	164400	98308440	2665	2665	2665	2665	0
159	20241011	164300	98308440	2665	2665	2665	2665	0
160	20241011	164200	98308440	2665	2665	2665	2665	0
161	20241011	164100	98308440	2665	2665	2665	2665	0
162	20241011	164000	98308440	2665	2665	2665	2665	0
163	20241011	163900	98308440	2665	2665	2665	2665	0
164	20241011	163800	98308440	2665	2665	2665	2665	0
165	20241011	163700	98308440	2665	2665	2665	2665	0
166	20241011	163600	98308440	2665	2665	2665	2665	0
167	20241011	163500	98308440	2665	2665	2665	2665	0
168	20241011	163400	98308440	2665	2665	2665	2665	0
169	20241011	163300	98308440	2665	2665	2665	2665	0
170	20241011	163200	98308440	2665	2665	2665	2665	0
171	20241011	163100	98308440	2665	2665	2665	2665	0
172	20241011	163000	98308440	2665	2665	2665	2665	0
173	20241011	162900	98308440	2665	2665	2665	2665	0
174	20241011	162800	98308440	2665	2665	2665	2665	0
175	20241011	162700	98308440	2665	2665	2665	2665	0
176	20241011	162600	98308440	2665	2665	2665	2665	0
177	20241011	162500	98308440	2665	2665	2665	2665	0
178	20241011	162400	98308440	2665	2665	2665	2665	0
179	20241011	162300	98308440	2665	2665	2665	2665	0
180	20241011	162200	98308440	2665	2665	2665	2665	0
181	20241011	162100	98308440	2665	2665	2665	2665	0
182	20241011	162000	98308440	2665	2665	2665	2665	5612
183	20241011	161900	98308440	2665	2665	2665	2665	0
184	20241011	161800	98308440	2665	2665	2665	2665	0
185	20241011	161700	98308440	2665	2665	2665	2665	0
186	20241011	161600	98308440	2665	2665	2665	2665	0
187	20241011	161500	98308440	2665	2665	2665	2665	0
188	20241011	161400	98308440	2665	2665	2665	2665	0
189	20241011	161300	98308440	2665	2665	2665	2665	0
190	20241011	161200	98308440	2665	2665	2665	2665	0
191	20241011	161100	98308440	2665	2665	2665	2665	0
192	20241011	161000	98308440	2665	2665	2665	2665	0
193	20241011	160900	98308440	2665	2665	2665	2665	0
194	20241011	160800	98308440	2665	2665	2665	2665	0
195	20241011	160700	98308440	2665	2665	2665	2665	0
196	20241011	160600	98308440	2665	2665	2665	2665	0
197	20241011	160500	98308440	2665	2665	2665	2665	0
198	20241011	160400	98308440	2665	2665	2665	2665	0
199	20241011	160300	98308440	2665	2665	2665	2665	0
200	20241011	160200	98308440	2665	2665	2665	2665	0
201	20241011	160100	98308440	2665	2665	2665	2665	0
202	20241011	160000	98308440	2665	2665	2665	2665	0
203	20241011	155900	98308440	2665	2665	2665	2665	0
204	20241011	155800	98308440	2665	2665	2665	2665	0
205	20241011	155700	98308440	2665	2665	2665	2665	0
206	20241011	155600	98308440	2665	2665	2665	2665	0
207	20241011	155500	98308440	2665	2665	2665	2665	0
208	20241011	155400	98308440	2665	2665	2665	2665	0
209	20241011	155300	98308440	2665	2665	2665	2665	0
210	20241011	155200	98308440	2665	2665	2665	2665	0
211	20241011	155100	98308440	2665	2665	2665	2665	0
212	20241011	155000	98308440	2665	2665	2665	2665	5612
213	20241011	154900	98308440	2665	2665	2665	2665	0
214	20241011	154800	98308440	2665	2665	2665	2665	0
215	20241011	154700	98308440	2665	2665	2665	2665	0
216	20241011	154600	98308440	2665	2665	2665	2665	0
217	20241011	154500	98308440	2665	2665	2665	2665	0
218	20241011	154400	98308440	2665	2665	2665	2665	0
219	20241011	154300	98308440	2665	2665	2665	2665	0
220	20241011	154200	98308440	2665	2665	2665	2665	0
221	20241011	154100	98308440	2665	2665	2665	2665	0
222	20241011	154000	98308440	2665	2665	2665	2665	0
223	20241011	153900	98308440	2665	2665	2665	2665	0
224	20241011	153800	98308440	2665	2665	2665	2665	0
225	20241011	153700	98308440	2665	2665	2665	2665	0
226	20241011	153600	98308440	2665	2665	2665	2665	0
227	20241011	153500	98308440	2665	2665	2665	2665	0
228	20241011	153400	98308440	2665	2665	2665	2665	0
229	20241011	153300	98308440	2665	2665	2665	2665	0
230	20241011	153200	98308440	2665	2665	2665	2665	0
231	20241011	153100	98308440	2665	2665	2665	2665	0
232	20241011	153000	98308440	2665	2665	2665	2665	5612
233	20241011	152900	83352460	2670	2670	2670	2670	0
234	20241011	152800	83352460	2670	2670	2670	2670	0
235	20241011	152700	83352460	2670	2670	2670	2670	0
236	20241011	152600	83352460	2670	2670	2670	2670	0
237	20241011	152500	83352460	2670	2670	2670	2670	0
238	20241011	152400	83352460	2670	2670	2670	2670	0
239	20241011	152300	83352460	2670	2670	2670	2670	0
240	20241011	152200	83352460	2670	2670	2670	2670	0
241	20241011	152100	83352460	2670	2670	2670	2670	0
242	20241011	152000	83352460	2670	2670	2670	2670	0
243	20241011	151900	83352460	2670	2665	2670	2665	56
244	20241011	151800	83203215	2665	2665	2665	2665	81
245	20241011	151700	82987350	2665	2665	2665	2665	5
246	20241011	151600	82974025	2670	2670	2670	2670	0
247	20241011	151500	82974025	2670	2665	2670	2665	9
248	20241011	151400	82950035	2670	2670	2670	2670	0
249	20241011	151300	82950035	2670	2670	2670	2670	0
250	20241011	151200	82950035	2670	2670	2670	2670	1
251	20241011	151100	82947365	2665	2665	2665	2665	16
252	20241011	151000	82904725	2670	2670	2670	2670	1
253	20241011	150900	82902055	2665	2665	2665	2665	50
254	20241011	150800	82768805	2670	2670	2670	2670	0
255	20241011	150700	82768805	2670	2670	2670	2670	0
256	20241011	150600	82768805	2670	2670	2670	2670	0
257	20241011	150500	82768805	2670	2665	2670	2665	14
258	20241011	150400	82731490	2665	2665	2665	2665	0
259	20241011	150300	82731490	2665	2665	2665	2665	0
260	20241011	150200	82731490	2665	2665	2665	2665	5
261	20241011	150100	82718165	2670	2670	2670	2670	0
262	20241011	150000	82718165	2670	2670	2670	2670	0
263	20241011	145900	82718165	2670	2670	2670	2670	0
264	20241011	145800	82718165	2670	2670	2670	2670	0
265	20241011	145700	82718165	2670	2670	2670	2670	0
266	20241011	145600	82718165	2670	2670	2670	2670	0
267	20241011	145500	82718165	2670	2670	2670	2670	0
268	20241011	145400	82718165	2670	2670	2670	2670	6
269	20241011	145300	82702145	2670	2670	2670	2670	0
270	20241011	145200	82702145	2670	2670	2670	2670	0
271	20241011	145100	82702145	2670	2670	2670	2670	0
272	20241011	145000	82702145	2670	2670	2670	2670	0
273	20241011	144900	82702145	2670	2670	2670	2670	0
274	20241011	144800	82702145	2670	2670	2670	2670	0
275	20241011	144700	82702145	2670	2670	2670	2670	0
276	20241011	144600	82702145	2670	2670	2670	2670	0
277	20241011	144500	82702145	2670	2670	2670	2670	0
278	20241011	144400	82702145	2670	2670	2670	2670	0
279	20241011	144300	82702145	2670	2670	2670	2670	0
280	20241011	144200	82702145	2670	2665	2670	2665	9
281	20241011	144100	82678140	2665	2665	2665	2665	0
282	20241011	144000	82678140	2665	2665	2665	2665	0
283	20241011	143900	82678140	2665	2665	2665	2665	1
284	20241011	143800	82675475	2660	2660	2660	2660	0
285	20241011	143700	82675475	2660	2660	2660	2660	199
286	20241011	143600	82146135	2665	2665	2665	2665	0
287	20241011	143500	82146135	2665	2665	2665	2665	0
288	20241011	143400	82146135	2665	2665	2665	2665	1
289	20241011	143300	82143470	2670	2670	2670	2670	0
290	20241011	143200	82143470	2670	2670	2670	2670	0
291	20241011	143100	82143470	2670	2670	2670	2670	0
292	20241011	143000	82143470	2670	2670	2670	2670	0
293	20241011	142900	82143470	2670	2670	2670	2670	0
294	20241011	142800	82143470	2670	2670	2670	2670	0
295	20241011	142700	82143470	2670	2670	2670	2670	20
296	20241011	142600	82090070	2670	2670	2670	2670	0
297	20241011	142500	82090070	2670	2670	2670	2670	0
298	20241011	142400	82090070	2670	2670	2670	2670	0
299	20241011	142300	82090070	2670	2670	2670	2670	0
300	20241011	142200	82090070	2670	2670	2670	2670	0
301	20241011	142100	82090070	2670	2670	2670	2670	200
302	20241011	142000	81556070	2675	2675	2675	2675	0
303	20241011	141900	81556070	2675	2675	2675	2675	0
304	20241011	141800	81556070	2675	2675	2675	2675	0
305	20241011	141700	81556070	2675	2675	2675	2675	0
306	20241011	141600	81556070	2675	2675	2675	2675	0
307	20241011	141500	81556070	2675	2675	2675	2675	1
308	20241011	141400	81553395	2670	2670	2670	2670	500
309	20241011	141300	80218395	2675	2670	2675	2670	2
310	20241011	141200	80213050	2675	2670	2675	2650	9774
311	20241011	141100	54230090	2675	2675	2675	2675	0
312	20241011	141000	54230090	2675	2675	2675	2675	0
313	20241011	140900	54230090	2675	2670	2675	2670	453
314	20241011	140800	53020575	2670	2670	2670	2670	0
315	20241011	140700	53020575	2670	2670	2670	2670	0
316	20241011	140600	53020575	2670	2665	2670	2665	7
317	20241011	140500	53001915	2670	2670	2670	2670	0
318	20241011	140400	53001915	2670	2665	2670	2665	63
319	20241011	140300	52834015	2670	2670	2670	2670	0
320	20241011	140200	52834015	2670	2670	2670	2670	0
321	20241011	140100	52834015	2670	2670	2670	2670	0
322	20241011	140000	52834015	2670	2670	2670	2670	0
323	20241011	135900	52834015	2670	2670	2670	2670	0
324	20241011	135800	52834015	2670	2670	2670	2670	0
325	20241011	135700	52834015	2670	2670	2670	2670	0
326	20241011	135600	52834015	2670	2670	2670	2670	0
327	20241011	135500	52834015	2670	2670	2670	2670	0
328	20241011	135400	52834015	2670	2670	2670	2670	0
329	20241011	135300	52834015	2670	2670	2670	2670	1
330	20241011	135200	52831345	2665	2665	2665	2665	82
331	20241011	135100	52612815	2670	2670	2670	2670	0
332	20241011	135000	52612815	2670	2670	2670	2670	0
333	20241011	134900	52612815	2670	2670	2670	2670	0
334	20241011	134800	52612815	2670	2670	2670	2670	0
335	20241011	134700	52612815	2670	2670	2670	2670	1
336	20241011	134600	52610145	2665	2665	2665	2665	0
337	20241011	134500	52610145	2665	2670	2670	2665	11
338	20241011	134400	52580780	2670	2670	2670	2670	0
339	20241011	134300	52580780	2670	2670	2670	2670	0
340	20241011	134200	52580780	2670	2670	2670	2670	0
341	20241011	134100	52580780	2670	2670	2670	2670	0
342	20241011	134000	52580780	2670	2670	2670	2670	0
343	20241011	133900	52580780	2670	2670	2670	2670	0
344	20241011	133800	52580780	2670	2670	2670	2670	0
345	20241011	133700	52580780	2670	2670	2670	2670	0
346	20241011	133600	52580780	2670	2670	2670	2670	0
347	20241011	133500	52580780	2670	2670	2670	2670	0
348	20241011	133400	52580780	2670	2670	2670	2670	0
349	20241011	133300	52580780	2670	2670	2670	2670	0
350	20241011	133200	52580780	2670	2670	2670	2670	0
351	20241011	133100	52580780	2670	2670	2670	2670	0
352	20241011	133000	52580780	2670	2670	2670	2670	0
353	20241011	132900	52580780	2670	2670	2670	2670	0
354	20241011	132800	52580780	2670	2670	2670	2670	0
355	20241011	132700	52580780	2670	2670	2670	2670	0
356	20241011	132600	52580780	2670	2670	2670	2670	0
357	20241011	132500	52580780	2670	2670	2670	2670	1010
358	20241011	132400	49884080	2670	2670	2670	2670	0
359	20241011	132300	49884080	2670	2670	2670	2670	70
360	20241011	132200	49697180	2665	2665	2665	2665	47
361	20241011	132100	49571925	2670	2670	2670	2670	0
362	20241011	132000	49571925	2670	2670	2670	2670	0
363	20241011	131900	49571925	2670	2670	2670	2670	2
364	20241011	131800	49566585	2670	2670	2670	2670	0
365	20241011	131700	49566585	2670	2670	2670	2670	0
366	20241011	131600	49566585	2670	2670	2670	2670	0
367	20241011	131500	49566585	2670	2670	2670	2670	0
368	20241011	131400	49566585	2670	2670	2670	2670	0
369	20241011	131300	49566585	2670	2670	2670	2670	0
370	20241011	131200	49566585	2670	2670	2670	2670	0
371	20241011	131100	49566585	2670	2670	2670	2670	0
372	20241011	131000	49566585	2670	2670	2670	2670	0
373	20241011	130900	49566585	2670	2670	2670	2670	0
374	20241011	130800	49566585	2670	2670	2670	2670	0
375	20241011	130700	49566585	2670	2670	2670	2670	1000
376	20241011	130600	46896585	2670	2670	2670	2670	1644
377	20241011	130500	42507105	2675	2675	2675	2675	0
378	20241011	130400	42507105	2675	2675	2675	2675	0
379	20241011	130300	42507105	2675	2675	2675	2675	0
380	20241011	130200	42507105	2675	2675	2675	2675	0
381	20241011	130100	42507105	2675	2675	2675	2675	0
382	20241011	130000	42507105	2675	2675	2675	2675	0
383	20241011	125900	42507105	2675	2675	2675	2675	0
384	20241011	125800	42507105	2675	2675	2675	2675	0
385	20241011	125700	42507105	2675	2675	2675	2675	0
386	20241011	125600	42507105	2675	2675	2675	2675	0
387	20241011	125500	42507105	2675	2675	2675	2675	0
388	20241011	125400	42507105	2675	2675	2675	2675	0
389	20241011	125300	42507105	2675	2675	2675	2675	0
390	20241011	125200	42507105	2675	2675	2675	2675	0
391	20241011	125100	42507105	2675	2675	2675	2675	0
392	20241011	125000	42507105	2675	2675	2675	2675	0
393	20241011	124900	42507105	2675	2675	2675	2675	0
394	20241011	124800	42507105	2675	2675	2675	2675	0
395	20241011	124700	42507105	2675	2675	2675	2675	0
396	20241011	124600	42507105	2675	2675	2675	2675	4
397	20241011	124500	42496405	2675	2675	2675	2675	0
398	20241011	124400	42496405	2675	2675	2675	2675	0
399	20241011	124300	42496405	2675	2675	2675	2675	1
400	20241011	124200	42493730	2670	2670	2670	2670	0
401	20241011	124100	42493730	2670	2670	2670	2670	0
402	20241011	124000	42493730	2670	2670	2670	2670	0
403	20241011	123900	42493730	2670	2670	2670	2670	0
404	20241011	123800	42493730	2670	2670	2670	2670	913
405	20241011	123700	40056020	2675	2675	2675	2675	0
406	20241011	123600	40056020	2675	2675	2675	2675	42
407	20241011	123500	39943670	2680	2675	2680	2675	959
408	20241011	123400	37378340	2675	2675	2675	2675	0
409	20241011	123300	37378340	2675	2675	2675	2675	0
410	20241011	123200	37378340	2675	2675	2675	2675	0
411	20241011	123100	37378340	2675	2675	2675	2675	0
412	20241011	123000	37378340	2675	2675	2675	2675	1
413	20241011	122900	37375665	2670	2670	2670	2670	0
414	20241011	122800	37375665	2670	2670	2670	2670	0
415	20241011	122700	37375665	2670	2670	2670	2670	0
416	20241011	122600	37375665	2670	2670	2670	2670	0
417	20241011	122500	37375665	2670	2670	2670	2670	53
418	20241011	122400	37234155	2670	2670	2670	2670	0
419	20241011	122300	37234155	2670	2670	2670	2670	0
420	20241011	122200	37234155	2670	2670	2670	2670	0
421	20241011	122100	37234155	2670	2670	2670	2670	201
422	20241011	122000	36697485	2675	2675	2675	2675	0
423	20241011	121900	36697485	2675	2675	2675	2675	0
424	20241011	121800	36697485	2675	2675	2675	2675	1
425	20241011	121700	36694810	2670	2670	2670	2670	2000
426	20241011	121600	31354810	2675	2675	2675	2675	0
427	20241011	121500	31354810	2675	2675	2675	2675	0
428	20241011	121400	31354810	2675	2675	2675	2675	0
429	20241011	121300	31354810	2675	2675	2675	2675	1000
430	20241011	121200	28679810	2675	2675	2675	2675	0
431	20241011	121100	28679810	2675	2675	2675	2675	0
432	20241011	121000	28679810	2675	2675	2675	2675	0
433	20241011	120900	28679810	2675	2675	2675	2675	0
434	20241011	120800	28679810	2675	2675	2675	2675	0
435	20241011	120700	28679810	2675	2675	2675	2675	0
436	20241011	120600	28679810	2675	2675	2675	2675	0
437	20241011	120500	28679810	2675	2675	2675	2675	0
438	20241011	120400	28679810	2675	2675	2675	2675	0
439	20241011	120300	28679810	2675	2675	2675	2675	50
440	20241011	120200	28546060	2675	2675	2675	2675	0
441	20241011	120100	28546060	2675	2675	2675	2675	50
442	20241011	120000	28412310	2675	2675	2675	2675	0
443	20241011	115900	28412310	2675	2675	2675	2675	0
444	20241011	115800	28412310	2675	2675	2675	2675	0
445	20241011	115700	28412310	2675	2675	2675	2675	1
446	20241011	115600	28409635	2665	2665	2665	2665	1000
447	20241011	115500	25744635	2665	2670	2670	2665	200
448	20241011	115400	25210675	2670	2670	2670	2670	65
449	20241011	115300	25037125	2670	2670	2670	2670	0
450	20241011	115200	25037125	2670	2670	2670	2670	0
451	20241011	115100	25037125	2670	2670	2670	2670	0
452	20241011	115000	25037125	2670	2670	2670	2670	3
453	20241011	114900	25029115	2675	2675	2675	2675	0
454	20241011	114800	25029115	2675	2675	2675	2675	0
455	20241011	114700	25029115	2675	2675	2675	2675	0
456	20241011	114600	25029115	2675	2675	2675	2675	0
457	20241011	114500	25029115	2675	2675	2675	2675	0
458	20241011	114400	25029115	2675	2675	2675	2675	0
459	20241011	114300	25029115	2675	2675	2675	2675	0
460	20241011	114200	25029115	2675	2675	2675	2675	0
461	20241011	114100	25029115	2675	2675	2675	2675	234
462	20241011	114000	24403165	2675	2675	2675	2675	0
463	20241011	113900	24403165	2675	2675	2675	2675	0
464	20241011	113800	24403165	2675	2675	2675	2675	0
465	20241011	113700	24403165	2675	2675	2675	2675	0
466	20241011	113600	24403165	2675	2675	2675	2675	0
467	20241011	113500	24403165	2675	2675	2675	2675	0
468	20241011	113400	24403165	2675	2675	2675	2675	0
469	20241011	113300	24403165	2675	2675	2675	2675	0
470	20241011	113200	24403165	2675	2675	2675	2675	0
471	20241011	113100	24403165	2675	2675	2675	2675	0
472	20241011	113000	24403165	2675	2675	2675	2675	0
473	20241011	112900	24403165	2675	2675	2675	2675	0
474	20241011	112800	24403165	2675	2675	2675	2675	50
475	20241011	112700	24269415	2675	2675	2675	2675	50
476	20241011	112600	24135665	2675	2675	2675	2675	0
477	20241011	112500	24135665	2675	2675	2675	2675	0
478	20241011	112400	24135665	2675	2675	2675	2675	0
479	20241011	112300	24135665	2675	2675	2675	2675	0
480	20241011	112200	24135665	2675	2675	2675	2675	0
481	20241011	112100	24135665	2675	2675	2675	2675	0
482	20241011	112000	24135665	2675	2675	2675	2675	1610
483	20241011	111900	19828915	2670	2670	2670	2670	0
484	20241011	111800	19828915	2670	2670	2670	2670	0
485	20241011	111700	19828915	2670	2670	2670	2670	168
486	20241011	111600	19380355	2670	2670	2670	2670	50
487	20241011	111500	19246855	2670	2670	2670	2670	0
488	20241011	111400	19246855	2670	2670	2670	2670	0
489	20241011	111300	19246855	2670	2670	2670	2670	0
490	20241011	111200	19246855	2670	2670	2670	2670	5
491	20241011	111100	19233505	2665	2665	2665	2665	0
492	20241011	111000	19233505	2665	2665	2665	2665	200
493	20241011	110900	18700505	2670	2670	2670	2670	0
494	20241011	110800	18700505	2670	2670	2670	2670	0
495	20241011	110700	18700505	2670	2670	2670	2670	0
496	20241011	110600	18700505	2670	2670	2670	2670	0
497	20241011	110500	18700505	2670	2670	2670	2670	0
498	20241011	110400	18700505	2670	2670	2670	2670	0
499	20241011	110300	18700505	2670	2670	2670	2670	0
500	20241011	110200	18700505	2670	2670	2670	2670	0
501	20241011	110100	18700505	2670	2670	2670	2670	0
502	20241011	110000	18700505	2670	2670	2670	2670	0
503	20241011	105900	18700505	2670	2670	2670	2670	0
504	20241011	105800	18700505	2670	2670	2670	2670	9
505	20241011	105700	18676475	2670	2670	2670	2670	38
506	20241011	105600	18575015	2675	2675	2675	2675	0
507	20241011	105500	18575015	2675	2675	2675	2675	0
508	20241011	105400	18575015	2675	2675	2675	2675	0
509	20241011	105300	18575015	2675	2675	2675	2675	0
510	20241011	105200	18575015	2675	2675	2675	2675	0
511	20241011	105100	18575015	2675	2675	2675	2675	0
512	20241011	105000	18575015	2675	2675	2675	2675	0
513	20241011	104900	18575015	2675	2675	2675	2675	0
514	20241011	104800	18575015	2675	2675	2675	2675	0
515	20241011	104700	18575015	2675	2675	2675	2675	0
516	20241011	104600	18575015	2675	2675	2675	2675	0
517	20241011	104500	18575015	2675	2675	2675	2675	0
518	20241011	104400	18575015	2675	2675	2675	2675	0
519	20241011	104300	18575015	2675	2675	2675	2675	0
520	20241011	104200	18575015	2675	2675	2675	2675	0
521	20241011	104100	18575015	2675	2675	2675	2675	0
522	20241011	104000	18575015	2675	2675	2675	2675	0
523	20241011	103900	18575015	2675	2670	2675	2670	1052
524	20241011	103800	15766170	2675	2675	2675	2675	0
525	20241011	103700	15766170	2675	2675	2675	2675	0
526	20241011	103600	15766170	2675	2675	2675	2675	100
527	20241011	103500	15498670	2675	2675	2675	2675	100
528	20241011	103400	15231170	2675	2675	2675	2675	0
529	20241011	103300	15231170	2675	2675	2675	2675	0
530	20241011	103200	15231170	2675	2675	2675	2675	0
531	20241011	103100	15231170	2675	2675	2675	2675	9
532	20241011	103000	15207095	2675	2675	2675	2675	0
533	20241011	102900	15207095	2675	2675	2675	2675	1
534	20241011	102800	15204420	2670	2670	2670	2670	0
535	20241011	102700	15204420	2670	2670	2670	2670	395
536	20241011	102600	14149770	2675	2675	2675	2675	503
537	20241011	102500	12804245	2675	2675	2675	2675	497
538	20241011	102400	11474770	2675	2675	2675	2675	0
539	20241011	102300	11474770	2675	2675	2675	2675	1
540	20241011	102200	11472095	2670	2670	2670	2670	0
541	20241011	102100	11472095	2670	2670	2670	2670	51
542	20241011	102000	11335925	2675	2675	2675	2675	0
543	20241011	101900	11335925	2675	2675	2675	2675	0
544	20241011	101800	11335925	2675	2670	2675	2670	542
545	20241011	101700	9888780	2675	2675	2675	2675	5
546	20241011	101600	9875405	2675	2675	2675	2675	0
547	20241011	101500	9875405	2675	2675	2675	2675	0
548	20241011	101400	9875405	2675	2675	2675	2675	0
549	20241011	101300	9875405	2675	2675	2675	2675	1
550	20241011	101200	9872730	2675	2675	2675	2675	1
551	20241011	101100	9870055	2670	2675	2675	2670	147
552	20241011	101000	9477380	2675	2675	2675	2675	50
553	20241011	100900	9343630	2675	2675	2675	2670	741
554	20241011	100800	7361645	2675	2675	2675	2675	0
555	20241011	100700	7361645	2675	2675	2675	2675	0
556	20241011	100600	7361645	2675	2675	2675	2675	1
557	20241011	100500	7358970	2675	2675	2675	2675	3
558	20241011	100400	7350945	2670	2670	2670	2670	0
559	20241011	100300	7350945	2670	2675	2675	2670	104
560	20241011	100200	7072945	2675	2675	2675	2675	1
561	20241011	100100	7070270	2675	2675	2675	2675	0
562	20241011	100000	7070270	2675	2675	2675	2675	0
563	20241011	095900	7070270	2675	2675	2675	2675	1
564	20241011	095800	7067595	2675	2675	2675	2675	1
565	20241011	095700	7064920	2670	2670	2670	2670	2
566	20241011	095600	7059580	2675	2675	2675	2675	0
567	20241011	095500	7059580	2675	2675	2675	2675	0
568	20241011	095400	7059580	2675	2675	2675	2675	101
569	20241011	095300	6789405	2670	2670	2670	2670	2
570	20241011	095200	6784065	2670	2670	2670	2670	21
571	20241011	095100	6727995	2680	2680	2680	2680	0
572	20241011	095000	6727995	2680	2680	2680	2680	0
573	20241011	094900	6727995	2680	2680	2680	2680	50
574	20241011	094800	6593995	2680	2680	2680	2680	373
575	20241011	094700	5594355	2680	2680	2680	2680	52
576	20241011	094600	5454995	2680	2680	2680	2680	0
577	20241011	094500	5454995	2680	2680	2680	2680	200
578	20241011	094400	4918995	2680	2680	2680	2680	10
579	20241011	094300	4892195	2680	2680	2680	2680	0
580	20241011	094200	4892195	2680	2680	2680	2680	3
581	20241011	094100	4884155	2680	2680	2680	2680	1
582	20241011	094000	4881475	2680	2680	2680	2680	1
583	20241011	093900	4878795	2675	2675	2675	2675	0
584	20241011	093800	4878795	2675	2675	2675	2675	0
585	20241011	093700	4878795	2675	2675	2675	2675	50
586	20241011	093600	4745045	2675	2675	2675	2675	0
587	20241011	093500	4745045	2675	2675	2675	2675	100
588	20241011	093400	4477545	2675	2675	2675	2675	0
589	20241011	093300	4477545	2675	2675	2675	2675	650
590	20241011	093200	2738795	2675	2675	2675	2675	0
591	20241011	093100	2738795	2675	2675	2675	2675	0
592	20241011	093000	2738795	2675	2675	2675	2675	1
593	20241011	092900	2736120	2670	2670	2670	2670	0
594	20241011	092800	2736120	2670	2670	2670	2670	230
595	20241011	092700	2122020	2675	2670	2675	2670	30
596	20241011	092600	2041915	2675	2675	2675	2675	1
597	20241011	092500	2039240	2670	2675	2675	2670	327
598	20241011	092400	1165900	2670	2670	2670	2670	0
599	20241011	092300	1165900	2670	2670	2670	2670	0
600	20241011	092200	1165900	2670	2670	2670	2670	4
601	20241011	092100	1155220	2675	2675	2675	2675	0
602	20241011	092000	1155220	2675	2675	2675	2675	0
603	20241011	091900	1155220	2675	2675	2675	2675	0
604	20241011	091800	1155220	2675	2675	2675	2675	0
605	20241011	091700	1155220	2675	2675	2675	2675	0
606	20241011	091600	1155220	2675	2675	2675	2675	0
607	20241011	091500	1155220	2675	2675	2675	2675	1
608	20241011	091400	1152545	2665	2665	2665	2665	45
609	20241011	091300	1032620	2675	2675	2675	2675	0
610	20241011	091200	1032620	2675	2675	2675	2675	0
611	20241011	091100	1032620	2675	2675	2675	2675	0
612	20241011	091000	1032620	2675	2675	2675	2675	0
613	20241011	090900	1032620	2675	2675	2675	2675	0
614	20241011	090800	1032620	2675	2675	2675	2675	0
615	20241011	090700	1032620	2675	2675	2675	2675	5
616	20241011	090600	1019245	2675	2675	2675	2675	0
617	20241011	090500	1019245	2675	2675	2675	2675	0
618	20241011	090400	1019245	2675	2675	2675	2675	0
619	20241011	090300	1019245	2675	2675	2675	2675	1
620	20241011	090200	1016570	2675	2675	2675	2675	0
621	20241011	090100	1016570	2675	2675	2675	2675	0
622	20241011	090000	1016570	2675	2660	2675	2660	382