KissMeData/030210/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191800	97962775	2985	2985	2985	2985	1065
3	20241007	191700	97962775	2985	2985	2985	2985	0
4	20241007	191600	97962775	2985	2985	2985	2985	0
5	20241007	191500	97962775	2985	2985	2985	2985	0
6	20241007	191400	97962775	2985	2985	2985	2985	0
7	20241007	191300	97962775	2985	2985	2985	2985	0
8	20241007	191200	97962775	2985	2985	2985	2985	0
9	20241007	191100	97962775	2985	2985	2985	2985	0
10	20241007	191000	97962775	2985	2985	2985	2985	0
11	20241007	190900	97962775	2985	2985	2985	2985	0
12	20241007	190800	97962775	2985	2985	2985	2985	0
13	20241007	190700	97962775	2985	2985	2985	2985	0
14	20241007	190600	97962775	2985	2985	2985	2985	0
15	20241007	190500	97962775	2985	2985	2985	2985	0
16	20241007	190400	97962775	2985	2985	2985	2985	0
17	20241007	190300	97962775	2985	2985	2985	2985	0
18	20241007	190200	97962775	2985	2985	2985	2985	0
19	20241007	190100	97962775	2985	2985	2985	2985	0
20	20241007	190000	97962775	2985	2985	2985	2985	0
21	20241007	185900	97962775	2985	2985	2985	2985	0
22	20241007	185800	97962775	2985	2985	2985	2985	0
23	20241007	185700	97962775	2985	2985	2985	2985	0
24	20241007	185600	97962775	2985	2985	2985	2985	0
25	20241007	185500	97962775	2985	2985	2985	2985	0
26	20241007	185400	97962775	2985	2985	2985	2985	0
27	20241007	185300	97962775	2985	2985	2985	2985	0
28	20241007	185200	97962775	2985	2985	2985	2985	0
29	20241007	185100	97962775	2985	2985	2985	2985	0
30	20241007	185000	97962775	2985	2985	2985	2985	0
31	20241007	184900	97962775	2985	2985	2985	2985	0
32	20241007	184800	97962775	2985	2985	2985	2985	1065
33	20241007	184700	97962775	2985	2985	2985	2985	0
34	20241007	184600	97962775	2985	2985	2985	2985	0
35	20241007	184500	97962775	2985	2985	2985	2985	0
36	20241007	184400	97962775	2985	2985	2985	2985	0
37	20241007	184300	97962775	2985	2985	2985	2985	0
38	20241007	184200	97962775	2985	2985	2985	2985	0
39	20241007	184100	97962775	2985	2985	2985	2985	0
40	20241007	184000	97962775	2985	2985	2985	2985	0
41	20241007	183900	97962775	2985	2985	2985	2985	0
42	20241007	183800	97962775	2985	2985	2985	2985	0
43	20241007	183700	97962775	2985	2985	2985	2985	0
44	20241007	183600	97962775	2985	2985	2985	2985	0
45	20241007	183500	97962775	2985	2985	2985	2985	0
46	20241007	183400	97962775	2985	2985	2985	2985	0
47	20241007	183300	97962775	2985	2985	2985	2985	0
48	20241007	183200	97962775	2985	2985	2985	2985	0
49	20241007	183100	97962775	2985	2985	2985	2985	0
50	20241007	183000	97962775	2985	2985	2985	2985	0
51	20241007	182900	97962775	2985	2985	2985	2985	0
52	20241007	182800	97962775	2985	2985	2985	2985	0
53	20241007	182700	97962775	2985	2985	2985	2985	0
54	20241007	182600	97962775	2985	2985	2985	2985	0
55	20241007	182500	97962775	2985	2985	2985	2985	0
56	20241007	182400	97962775	2985	2985	2985	2985	0
57	20241007	182300	97962775	2985	2985	2985	2985	0
58	20241007	182200	97962775	2985	2985	2985	2985	0
59	20241007	182100	97962775	2985	2985	2985	2985	0
60	20241007	182000	97962775	2985	2985	2985	2985	0
61	20241007	181900	97962775	2985	2985	2985	2985	0
62	20241007	181800	97962775	2985	2985	2985	2985	1065
63	20241007	181700	97962775	2985	2985	2985	2985	0
64	20241007	181600	97962775	2985	2985	2985	2985	0
65	20241007	181500	97962775	2985	2985	2985	2985	0
66	20241007	181400	97962775	2985	2985	2985	2985	0
67	20241007	181300	97962775	2985	2985	2985	2985	0
68	20241007	181200	97962775	2985	2985	2985	2985	0
69	20241007	181100	97962775	2985	2985	2985	2985	0
70	20241007	181000	97962775	2985	2985	2985	2985	0
71	20241007	180900	97962775	2985	2985	2985	2985	0
72	20241007	180800	97962775	2985	2985	2985	2985	0
73	20241007	180700	97962775	2985	2985	2985	2985	0
74	20241007	180600	97962775	2985	2985	2985	2985	0
75	20241007	180500	97962775	2985	2985	2985	2985	0
76	20241007	180400	97962775	2985	2985	2985	2985	0
77	20241007	180300	97962775	2985	2985	2985	2985	0
78	20241007	180200	97962775	2985	2985	2985	2985	0
79	20241007	180100	97962775	2985	2985	2985	2985	0
80	20241007	180000	97962775	2985	2985	2985	2985	0
81	20241007	175900	97962775	2985	2985	2985	2985	0
82	20241007	175800	97962775	2985	2985	2985	2985	0
83	20241007	175700	97962775	2985	2985	2985	2985	0
84	20241007	175600	97962775	2985	2985	2985	2985	0
85	20241007	175500	97962775	2985	2985	2985	2985	0
86	20241007	175400	97962775	2985	2985	2985	2985	0
87	20241007	175300	97962775	2985	2985	2985	2985	0
88	20241007	175200	97962775	2985	2985	2985	2985	0
89	20241007	175100	97962775	2985	2985	2985	2985	0
90	20241007	175000	97962775	2985	2985	2985	2985	0
91	20241007	174900	97962775	2985	2985	2985	2985	0
92	20241007	174800	97962775	2985	2985	2985	2985	1065
93	20241007	174700	97962775	2985	2985	2985	2985	0
94	20241007	174600	97962775	2985	2985	2985	2985	0
95	20241007	174500	97962775	2985	2985	2985	2985	0
96	20241007	174400	97962775	2985	2985	2985	2985	0
97	20241007	174300	97962775	2985	2985	2985	2985	0
98	20241007	174200	97962775	2985	2985	2985	2985	0
99	20241007	174100	97962775	2985	2985	2985	2985	0
100	20241007	174000	97962775	2985	2985	2985	2985	0
101	20241007	173900	97962775	2985	2985	2985	2985	0
102	20241007	173800	97962775	2985	2985	2985	2985	0
103	20241007	173700	97962775	2985	2985	2985	2985	0
104	20241007	173600	97962775	2985	2985	2985	2985	0
105	20241007	173500	97962775	2985	2985	2985	2985	0
106	20241007	173400	97962775	2985	2985	2985	2985	0
107	20241007	173300	97962775	2985	2985	2985	2985	0
108	20241007	173200	97962775	2985	2985	2985	2985	0
109	20241007	173100	97962775	2985	2985	2985	2985	0
110	20241007	173000	97962775	2985	2985	2985	2985	0
111	20241007	172900	97962775	2985	2985	2985	2985	0
112	20241007	172800	97962775	2985	2985	2985	2985	0
113	20241007	172700	97962775	2985	2985	2985	2985	0
114	20241007	172600	97962775	2985	2985	2985	2985	0
115	20241007	172500	97962775	2985	2985	2985	2985	0
116	20241007	172400	97962775	2985	2985	2985	2985	0
117	20241007	172300	97962775	2985	2985	2985	2985	0
118	20241007	172200	97962775	2985	2985	2985	2985	0
119	20241007	172100	97962775	2985	2985	2985	2985	0
120	20241007	172000	97962775	2985	2985	2985	2985	0
121	20241007	171900	97962775	2985	2985	2985	2985	0
122	20241007	171800	97962775	2985	2985	2985	2985	1065
123	20241007	171700	97962775	2985	2985	2985	2985	0
124	20241007	171600	97962775	2985	2985	2985	2985	0
125	20241007	171500	97962775	2985	2985	2985	2985	0
126	20241007	171400	97962775	2985	2985	2985	2985	0
127	20241007	171300	97962775	2985	2985	2985	2985	0
128	20241007	171200	97962775	2985	2985	2985	2985	0
129	20241007	171100	97962775	2985	2985	2985	2985	0
130	20241007	171000	97962775	2985	2985	2985	2985	0
131	20241007	170900	97962775	2985	2985	2985	2985	0
132	20241007	170800	97962775	2985	2985	2985	2985	0
133	20241007	170700	97962775	2985	2985	2985	2985	0
134	20241007	170600	97962775	2985	2985	2985	2985	0
135	20241007	170500	97962775	2985	2985	2985	2985	0
136	20241007	170400	97962775	2985	2985	2985	2985	0
137	20241007	170300	97962775	2985	2985	2985	2985	0
138	20241007	170200	97962775	2985	2985	2985	2985	0
139	20241007	170100	97962775	2985	2985	2985	2985	0
140	20241007	170000	97962775	2985	2985	2985	2985	0
141	20241007	165900	97962775	2985	2985	2985	2985	0
142	20241007	165800	97962775	2985	2985	2985	2985	0
143	20241007	165700	97962775	2985	2985	2985	2985	0
144	20241007	165600	97962775	2985	2985	2985	2985	0
145	20241007	165500	97962775	2985	2985	2985	2985	0
146	20241007	165400	97962775	2985	2985	2985	2985	0
147	20241007	165300	97962775	2985	2985	2985	2985	0
148	20241007	165200	97962775	2985	2985	2985	2985	0
149	20241007	165100	97962775	2985	2985	2985	2985	0
150	20241007	165000	97962775	2985	2985	2985	2985	0
151	20241007	164900	97962775	2985	2985	2985	2985	0
152	20241007	164800	97962775	2985	2985	2985	2985	1065
153	20241007	164700	97962775	2985	2985	2985	2985	0
154	20241007	164600	97962775	2985	2985	2985	2985	0
155	20241007	164500	97962775	2985	2985	2985	2985	0
156	20241007	164400	97962775	2985	2985	2985	2985	0
157	20241007	164300	97962775	2985	2985	2985	2985	0
158	20241007	164200	97962775	2985	2985	2985	2985	0
159	20241007	164100	97962775	2985	2985	2985	2985	0
160	20241007	164000	97962775	2985	2985	2985	2985	0
161	20241007	163900	97962775	2985	2985	2985	2985	0
162	20241007	163800	97962775	2985	2985	2985	2985	0
163	20241007	163700	97962775	2985	2985	2985	2985	0
164	20241007	163600	97962775	2985	2985	2985	2985	0
165	20241007	163500	97962775	2985	2985	2985	2985	0
166	20241007	163400	97962775	2985	2985	2985	2985	0
167	20241007	163300	97962775	2985	2985	2985	2985	0
168	20241007	163200	97962775	2985	2985	2985	2985	0
169	20241007	163100	97962775	2985	2985	2985	2985	0
170	20241007	163000	97962775	2985	2985	2985	2985	0
171	20241007	162900	97962775	2985	2985	2985	2985	0
172	20241007	162800	97962775	2985	2985	2985	2985	0
173	20241007	162700	97962775	2985	2985	2985	2985	0
174	20241007	162600	97962775	2985	2985	2985	2985	0
175	20241007	162500	97962775	2985	2985	2985	2985	0
176	20241007	162400	97962775	2985	2985	2985	2985	0
177	20241007	162300	97962775	2985	2985	2985	2985	0
178	20241007	162200	97962775	2985	2985	2985	2985	0
179	20241007	162100	97962775	2985	2985	2985	2985	0
180	20241007	162000	97962775	2985	2985	2985	2985	0
181	20241007	161900	97962775	2985	2985	2985	2985	0
182	20241007	161800	97962775	2985	2985	2985	2985	1065
183	20241007	161700	97962775	2985	2985	2985	2985	0
184	20241007	161600	97962775	2985	2985	2985	2985	0
185	20241007	161500	97962775	2985	2985	2985	2985	0
186	20241007	161400	97962775	2985	2985	2985	2985	0
187	20241007	161300	97962775	2985	2985	2985	2985	0
188	20241007	161200	97962775	2985	2985	2985	2985	0
189	20241007	161100	97962775	2985	2985	2985	2985	0
190	20241007	161000	97962775	2985	2985	2985	2985	0
191	20241007	160900	97962775	2985	2985	2985	2985	0
192	20241007	160800	97962775	2985	2985	2985	2985	0
193	20241007	160700	97962775	2985	2985	2985	2985	0
194	20241007	160600	97962775	2985	2985	2985	2985	0
195	20241007	160500	97962775	2985	2985	2985	2985	0
196	20241007	160400	97962775	2985	2985	2985	2985	0
197	20241007	160300	97962775	2985	2985	2985	2985	0
198	20241007	160200	97962775	2985	2985	2985	2985	0
199	20241007	160100	97962775	2985	2985	2985	2985	0
200	20241007	160000	97962775	2985	2985	2985	2985	0
201	20241007	155900	97962775	2985	2985	2985	2985	0
202	20241007	155800	97962775	2985	2985	2985	2985	0
203	20241007	155700	97962775	2985	2985	2985	2985	0
204	20241007	155600	97962775	2985	2985	2985	2985	0
205	20241007	155500	97962775	2985	2985	2985	2985	0
206	20241007	155400	97962775	2985	2985	2985	2985	0
207	20241007	155300	97962775	2985	2985	2985	2985	0
208	20241007	155200	97962775	2985	2985	2985	2985	0
209	20241007	155100	97962775	2985	2985	2985	2985	0
210	20241007	155000	97962775	2985	2985	2985	2985	0
211	20241007	154900	97962775	2985	2985	2985	2985	0
212	20241007	154800	97962775	2985	2985	2985	2985	1065
213	20241007	154700	97962775	2985	2985	2985	2985	0
214	20241007	154600	97962775	2985	2985	2985	2985	0
215	20241007	154500	97962775	2985	2985	2985	2985	0
216	20241007	154400	97962775	2985	2985	2985	2985	0
217	20241007	154300	97962775	2985	2985	2985	2985	0
218	20241007	154200	97962775	2985	2985	2985	2985	0
219	20241007	154100	97962775	2985	2985	2985	2985	0
220	20241007	154000	97962775	2985	2985	2985	2985	0
221	20241007	153900	97962775	2985	2985	2985	2985	0
222	20241007	153800	97962775	2985	2985	2985	2985	0
223	20241007	153700	97962775	2985	2985	2985	2985	0
224	20241007	153600	97962775	2985	2985	2985	2985	0
225	20241007	153500	97962775	2985	2985	2985	2985	0
226	20241007	153400	97962775	2985	2985	2985	2985	0
227	20241007	153300	97962775	2985	2985	2985	2985	0
228	20241007	153200	97962775	2985	2985	2985	2985	0
229	20241007	153100	97962775	2985	2985	2985	2985	0
230	20241007	153000	97962775	2985	2985	2985	2985	1065
231	20241007	152900	94783750	2985	2985	2985	2985	0
232	20241007	152800	94783750	2985	2985	2985	2985	0
233	20241007	152700	94783750	2985	2985	2985	2985	0
234	20241007	152600	94783750	2985	2985	2985	2985	0
235	20241007	152500	94783750	2985	2985	2985	2985	0
236	20241007	152400	94783750	2985	2985	2985	2985	0
237	20241007	152300	94783750	2985	2985	2985	2985	0
238	20241007	152200	94783750	2985	2985	2985	2985	0
239	20241007	152100	94783750	2985	2985	2985	2985	0
240	20241007	152000	94783750	2985	2985	2985	2985	0
241	20241007	151900	94783750	2985	2985	2985	2985	53
242	20241007	151800	94625545	2985	2985	2985	2985	0
243	20241007	151700	94625545	2985	2985	2985	2985	7
244	20241007	151600	94604650	2990	2990	2990	2990	0
245	20241007	151500	94604650	2990	2990	2990	2990	0
246	20241007	151400	94604650	2990	2990	2990	2990	92
247	20241007	151300	94329570	2990	2990	2990	2990	0
248	20241007	151200	94329570	2990	2990	2990	2990	0
249	20241007	151100	94329570	2990	2990	2990	2990	0
250	20241007	151000	94329570	2990	2990	2990	2990	0
251	20241007	150900	94329570	2990	2990	2990	2990	0
252	20241007	150800	94329570	2990	2990	2990	2990	0
253	20241007	150700	94329570	2990	2990	2990	2990	2
254	20241007	150600	94323590	2985	2985	2985	2985	0
255	20241007	150500	94323590	2985	2985	2985	2985	383
256	20241007	150400	93180335	2985	2985	2985	2985	500
257	20241007	150300	91687835	2985	2985	2985	2985	0
258	20241007	150200	91687835	2985	2985	2985	2985	0
259	20241007	150100	91687835	2985	2985	2985	2985	0
260	20241007	150000	91687835	2985	2985	2985	2985	3
261	20241007	145900	91678880	2985	2985	2985	2985	0
262	20241007	145800	91678880	2985	2985	2985	2985	2
263	20241007	145700	91672910	2980	2980	2980	2980	0
264	20241007	145600	91672910	2980	2980	2980	2980	0
265	20241007	145500	91672910	2980	2980	2980	2980	0
266	20241007	145400	91672910	2980	2980	2980	2980	0
267	20241007	145300	91672910	2980	2980	2980	2980	0
268	20241007	145200	91672910	2980	2980	2980	2980	0
269	20241007	145100	91672910	2980	2980	2980	2980	0
270	20241007	145000	91672910	2980	2980	2980	2980	0
271	20241007	144900	91672910	2980	2980	2980	2980	0
272	20241007	144800	91672910	2980	2980	2980	2980	0
273	20241007	144700	91672910	2980	2980	2980	2980	0
274	20241007	144600	91672910	2980	2980	2980	2980	0
275	20241007	144500	91672910	2980	2980	2980	2980	1
276	20241007	144400	91669930	2980	2980	2980	2980	0
277	20241007	144300	91669930	2980	2980	2990	2980	1002
278	20241007	144200	88673970	2990	2990	2990	2990	1
279	20241007	144100	88670980	2980	2990	2990	2980	351
280	20241007	144000	87621500	2990	2990	2990	2990	0
281	20241007	143900	87621500	2990	2990	2990	2990	0
282	20241007	143800	87621500	2990	2990	2990	2990	0
283	20241007	143700	87621500	2990	2990	2990	2990	0
284	20241007	143600	87621500	2990	2990	2990	2990	48
285	20241007	143500	87477980	2990	2985	2990	2985	2
286	20241007	143400	87472005	2990	2990	2990	2990	0
287	20241007	143300	87472005	2990	2990	2990	2990	0
288	20241007	143200	87472005	2990	2990	2990	2990	0
289	20241007	143100	87472005	2990	2990	2990	2990	1044
290	20241007	143000	84350445	2985	2985	2985	2985	1
291	20241007	142900	84347460	2985	2985	2985	2985	1
292	20241007	142800	84344475	2985	2985	2985	2985	1
293	20241007	142700	84341490	2990	2990	2990	2990	1
294	20241007	142600	84338500	2985	2985	2985	2985	0
295	20241007	142500	84338500	2985	2985	2985	2985	2
296	20241007	142400	84332530	2985	2985	2985	2985	1
297	20241007	142300	84329545	2990	2990	2990	2990	0
298	20241007	142200	84329545	2990	2990	2990	2990	0
299	20241007	142100	84329545	2990	2990	2990	2990	0
300	20241007	142000	84329545	2990	2990	2990	2990	3
301	20241007	141900	84320575	2990	2990	2990	2990	0
302	20241007	141800	84320575	2990	2990	2990	2990	0
303	20241007	141700	84320575	2990	2990	2990	2990	0
304	20241007	141600	84320575	2990	2990	2990	2990	0
305	20241007	141500	84320575	2990	2980	2990	2980	2
306	20241007	141400	84314605	2980	2990	2990	2980	2
307	20241007	141300	84308635	2980	2980	2980	2980	1
308	20241007	141200	84305655	2990	2990	2990	2990	0
309	20241007	141100	84305655	2990	2990	2990	2990	10
310	20241007	141000	84275755	2985	2985	2985	2985	3
311	20241007	140900	84266800	2985	2985	2985	2985	0
312	20241007	140800	84266800	2985	2985	2985	2985	0
313	20241007	140700	84266800	2985	2985	2985	2985	1
314	20241007	140600	84263815	2995	2995	2995	2995	0
315	20241007	140500	84263815	2995	2995	2995	2995	1
316	20241007	140400	84260820	2980	2980	2980	2980	0
317	20241007	140300	84260820	2980	2980	2980	2980	0
318	20241007	140200	84260820	2980	2980	2980	2980	0
319	20241007	140100	84260820	2980	2980	2980	2980	0
320	20241007	140000	84260820	2980	2990	2995	2980	75
321	20241007	135900	84036585	2990	2990	2990	2990	1
322	20241007	135800	84033595	2980	2980	2980	2980	1
323	20241007	135700	84030615	2990	2990	2990	2990	0
324	20241007	135600	84030615	2990	2990	2990	2990	0
325	20241007	135500	84030615	2990	2990	2990	2990	87
326	20241007	135400	83770485	2990	2990	2990	2990	0
327	20241007	135300	83770485	2990	2990	2990	2990	0
328	20241007	135200	83770485	2990	2990	2990	2990	0
329	20241007	135100	83770485	2990	2990	2990	2990	0
330	20241007	135000	83770485	2990	2990	2990	2990	0
331	20241007	134900	83770485	2990	2980	2990	2980	2
332	20241007	134800	83764515	2975	2975	2975	2975	0
333	20241007	134700	83764515	2975	2975	2975	2975	0
334	20241007	134600	83764515	2975	2975	2975	2975	1
335	20241007	134500	83761540	2975	2975	2975	2975	0
336	20241007	134400	83761540	2975	2975	2975	2975	1
337	20241007	134300	83758565	2975	2975	2975	2975	1
338	20241007	134200	83755590	2990	2990	2990	2990	0
339	20241007	134100	83755590	2990	2990	2990	2990	0
340	20241007	134000	83755590	2990	2980	2990	2980	3500
341	20241007	133900	73294220	2980	2980	2980	2980	0
342	20241007	133800	73294220	2980	2980	2980	2980	0
343	20241007	133700	73294220	2980	2980	2980	2980	0
344	20241007	133600	73294220	2980	2980	2980	2980	0
345	20241007	133500	73294220	2980	2980	2980	2980	0
346	20241007	133400	73294220	2980	2980	2980	2980	657
347	20241007	133300	71336360	2980	2980	2980	2980	0
348	20241007	133200	71336360	2980	2980	2980	2980	0
349	20241007	133100	71336360	2980	2980	2980	2980	2
350	20241007	133000	71330400	2980	2980	2980	2980	0
351	20241007	132900	71330400	2980	2980	2980	2980	1
352	20241007	132800	71327420	2980	2980	2980	2980	0
353	20241007	132700	71327420	2980	2980	2980	2980	1
354	20241007	132600	71324440	2985	2985	2985	2985	0
355	20241007	132500	71324440	2985	2985	2985	2985	1
356	20241007	132400	71321455	2985	2985	2985	2985	0
357	20241007	132300	71321455	2985	2985	2985	2985	0
358	20241007	132200	71321455	2985	2985	2985	2985	0
359	20241007	132100	71321455	2985	2985	2985	2985	0
360	20241007	132000	71321455	2985	2985	2985	2985	104
361	20241007	131900	71011015	2995	2995	2995	2995	0
362	20241007	131800	71011015	2995	2995	2995	2995	0
363	20241007	131700	71011015	2995	2995	2995	2995	0
364	20241007	131600	71011015	2995	2985	2995	2985	2
365	20241007	131500	71005035	2995	2985	2995	2985	2
366	20241007	131400	70999055	2985	2985	2985	2985	1
367	20241007	131300	70996070	2985	2985	2985	2985	0
368	20241007	131200	70996070	2985	2985	2985	2985	1
369	20241007	131100	70993085	2995	2995	2995	2995	0
370	20241007	131000	70993085	2995	2995	2995	2995	0
371	20241007	130900	70993085	2995	2995	2995	2995	1
372	20241007	130800	70990090	2995	2995	2995	2995	0
373	20241007	130700	70990090	2995	2995	2995	2995	0
374	20241007	130600	70990090	2995	2995	2995	2995	0
375	20241007	130500	70990090	2995	2995	2995	2995	0
376	20241007	130400	70990090	2995	2995	2995	2995	0
377	20241007	130300	70990090	2995	2995	2995	2995	2500
378	20241007	130200	63502590	2985	2985	2985	2985	0
379	20241007	130100	63502590	2985	2985	2985	2985	1
380	20241007	130000	63499605	2985	2985	2985	2985	1
381	20241007	125900	63496620	2985	2985	2985	2985	0
382	20241007	125800	63496620	2985	2985	2985	2985	0
383	20241007	125700	63496620	2985	2985	2985	2985	1
384	20241007	125600	63493635	2985	2985	2985	2985	1
385	20241007	125500	63490650	2990	2990	2990	2990	0
386	20241007	125400	63490650	2990	2990	2990	2990	0
387	20241007	125300	63490650	2990	2990	2990	2990	90
388	20241007	125200	63221550	2990	2990	2990	2990	10
389	20241007	125100	63191650	2990	2990	2990	2990	9
390	20241007	125000	63164740	2985	2985	2985	2985	0
391	20241007	124900	63164740	2985	2985	2985	2985	0
392	20241007	124800	63164740	2985	2985	2985	2985	0
393	20241007	124700	63164740	2985	2985	2985	2985	1
394	20241007	124600	63161755	2985	2985	2985	2985	2
395	20241007	124500	63155785	2985	2985	2985	2985	0
396	20241007	124400	63155785	2985	2985	2985	2985	0
397	20241007	124300	63155785	2985	2985	2985	2985	0
398	20241007	124200	63155785	2985	2985	2985	2985	0
399	20241007	124100	63155785	2985	2985	2985	2985	0
400	20241007	124000	63155785	2985	2985	2985	2985	0
401	20241007	123900	63155785	2985	2985	2985	2985	1
402	20241007	123800	63152800	2985	2985	2985	2985	0
403	20241007	123700	63152800	2985	2985	2985	2985	0
404	20241007	123600	63152800	2985	2985	2985	2985	0
405	20241007	123500	63152800	2985	2985	2985	2985	0
406	20241007	123400	63152800	2985	2985	2985	2985	0
407	20241007	123300	63152800	2985	2985	2985	2985	0
408	20241007	123200	63152800	2985	2985	2985	2985	2
409	20241007	123100	63146830	2985	2985	2985	2985	1
410	20241007	123000	63143845	2990	2990	2990	2990	0
411	20241007	122900	63143845	2990	2990	2990	2990	0
412	20241007	122800	63143845	2990	2990	2990	2990	0
413	20241007	122700	63143845	2990	2990	2990	2990	0
414	20241007	122600	63143845	2990	2990	2990	2990	0
415	20241007	122500	63143845	2990	2990	2990	2990	0
416	20241007	122400	63143845	2990	2990	2990	2990	1
417	20241007	122300	63140855	2985	2985	2985	2985	0
418	20241007	122200	63140855	2985	2985	2985	2985	0
419	20241007	122100	63140855	2985	2985	2985	2985	1
420	20241007	122000	63137870	2985	2985	2985	2985	0
421	20241007	121900	63137870	2985	2985	2985	2985	0
422	20241007	121800	63137870	2985	2985	2985	2985	0
423	20241007	121700	63137870	2985	2985	2985	2985	3
424	20241007	121600	63128915	2990	2990	2990	2990	0
425	20241007	121500	63128915	2990	2990	2990	2990	0
426	20241007	121400	63128915	2990	2990	2990	2990	0
427	20241007	121300	63128915	2990	2990	2990	2990	0
428	20241007	121200	63128915	2990	2990	2990	2990	0
429	20241007	121100	63128915	2990	2990	2990	2990	0
430	20241007	121000	63128915	2990	2990	2990	2990	0
431	20241007	120900	63128915	2990	2990	2990	2990	0
432	20241007	120800	63128915	2990	2990	2990	2990	0
433	20241007	120700	63128915	2990	2990	2990	2990	0
434	20241007	120600	63128915	2990	2990	2990	2990	0
435	20241007	120500	63128915	2990	2990	2990	2990	12
436	20241007	120400	63093035	2980	2980	2980	2980	1
437	20241007	120300	63090055	2980	2980	2980	2980	0
438	20241007	120200	63090055	2980	2980	2980	2980	2
439	20241007	120100	63084095	2980	2980	2980	2980	1
440	20241007	120000	63081115	2980	2980	2980	2980	0
441	20241007	115900	63081115	2980	2980	2980	2980	0
442	20241007	115800	63081115	2980	2980	2980	2980	1
443	20241007	115700	63078135	2975	2975	2975	2975	0
444	20241007	115600	63078135	2975	2975	2975	2975	53
445	20241007	115500	62920460	2975	2975	2975	2975	1
446	20241007	115400	62917485	2975	2975	2975	2975	0
447	20241007	115300	62917485	2975	2975	2975	2975	0
448	20241007	115200	62917485	2975	2975	2975	2975	0
449	20241007	115100	62917485	2975	2975	2975	2975	0
450	20241007	115000	62917485	2975	2975	2975	2975	0
451	20241007	114900	62917485	2975	2975	2975	2975	0
452	20241007	114800	62917485	2975	2975	2975	2975	0
453	20241007	114700	62917485	2975	2975	2975	2975	1
454	20241007	114600	62914510	2975	2975	2975	2975	2
455	20241007	114500	62908560	2975	2980	2980	2975	500
456	20241007	114400	61420695	2980	2980	2980	2980	0
457	20241007	114300	61420695	2980	2980	2980	2980	0
458	20241007	114200	61420695	2980	2980	2980	2980	0
459	20241007	114100	61420695	2980	2980	2980	2980	0
460	20241007	114000	61420695	2980	2980	2980	2980	0
461	20241007	113900	61420695	2980	2980	2980	2980	0
462	20241007	113800	61420695	2980	2980	2980	2980	0
463	20241007	113700	61420695	2980	2980	2980	2980	0
464	20241007	113600	61420695	2980	2980	2980	2980	0
465	20241007	113500	61420695	2980	2980	2980	2980	0
466	20241007	113400	61420695	2980	2980	2980	2980	0
467	20241007	113300	61420695	2980	2980	2980	2980	1
468	20241007	113200	61417715	2980	2980	2980	2980	1
469	20241007	113100	61414735	2980	2980	2980	2980	1
470	20241007	113000	61411755	2990	2990	2990	2990	67
471	20241007	112900	61211425	2980	2980	2980	2980	1
472	20241007	112800	61208445	2990	2990	2990	2990	0
473	20241007	112700	61208445	2990	2990	2990	2990	0
474	20241007	112600	61208445	2990	2990	2990	2990	0
475	20241007	112500	61208445	2990	2990	2990	2990	0
476	20241007	112400	61208445	2990	2990	2990	2990	0
477	20241007	112300	61208445	2990	2990	2990	2990	0
478	20241007	112200	61208445	2990	2990	2990	2990	500
479	20241007	112100	59713445	2985	2985	2985	2985	0
480	20241007	112000	59713445	2985	2985	2985	2985	0
481	20241007	111900	59713445	2985	2985	2985	2985	500
482	20241007	111800	58220945	2985	2980	2985	2980	5
483	20241007	111700	58206025	2980	2980	2980	2980	1
484	20241007	111600	58203045	2980	2980	2980	2980	1
485	20241007	111500	58200065	2975	2975	2975	2975	0
486	20241007	111400	58200065	2975	2975	2975	2975	0
487	20241007	111300	58200065	2975	2975	2975	2975	0
488	20241007	111200	58200065	2975	2975	2975	2975	0
489	20241007	111100	58200065	2975	2975	2975	2975	1
490	20241007	111000	58197090	2975	2975	2975	2975	0
491	20241007	110900	58197090	2975	2975	2975	2975	0
492	20241007	110800	58197090	2975	2975	2975	2975	0
493	20241007	110700	58197090	2975	2975	2975	2975	0
494	20241007	110600	58197090	2975	2975	2975	2975	0
495	20241007	110500	58197090	2975	2975	2975	2975	0
496	20241007	110400	58197090	2975	2975	2975	2975	0
497	20241007	110300	58197090	2975	2975	2975	2975	2
498	20241007	110200	58191140	2975	2975	2975	2975	0
499	20241007	110100	58191140	2975	2975	2975	2975	1
500	20241007	110000	58188165	2975	2975	2975	2975	0
501	20241007	105900	58188165	2975	2975	2975	2975	0
502	20241007	105800	58188165	2975	2975	2975	2975	0
503	20241007	105700	58188165	2975	2975	2975	2975	0
504	20241007	105600	58188165	2975	2975	2975	2975	0
505	20241007	105500	58188165	2975	2975	2975	2975	0
506	20241007	105400	58188165	2975	2975	2975	2975	0
507	20241007	105300	58188165	2975	2975	2975	2975	0
508	20241007	105200	58188165	2975	2975	2975	2975	0
509	20241007	105100	58188165	2975	2975	2975	2975	2
510	20241007	105000	58182215	2975	2975	2975	2975	1
511	20241007	104900	58179240	2975	2975	2975	2975	0
512	20241007	104800	58179240	2975	2980	2980	2975	2
513	20241007	104700	58173285	2990	2990	2990	2990	0
514	20241007	104600	58173285	2990	2990	2990	2990	0
515	20241007	104500	58173285	2990	2990	2990	2990	0
516	20241007	104400	58173285	2990	2990	2990	2990	0
517	20241007	104300	58173285	2990	2990	2990	2990	0
518	20241007	104200	58173285	2990	2990	2990	2990	167
519	20241007	104100	57673955	2990	2990	2990	2990	0
520	20241007	104000	57673955	2990	2990	2990	2990	0
521	20241007	103900	57673955	2990	2990	2990	2990	0
522	20241007	103800	57673955	2990	2990	2990	2990	0
523	20241007	103700	57673955	2990	2990	2990	2990	3
524	20241007	103600	57664985	2990	2990	2990	2990	1672
525	20241007	103500	52665705	2990	2990	2990	2990	0
526	20241007	103400	52665705	2990	2990	2990	2990	0
527	20241007	103300	52665705	2990	2990	2990	2990	0
528	20241007	103200	52665705	2990	2990	2990	2990	0
529	20241007	103100	52665705	2990	2990	2990	2990	0
530	20241007	103000	52665705	2990	2980	2990	2980	1677
531	20241007	102900	47661415	2980	2980	2980	2980	0
532	20241007	102800	47661415	2980	2980	2980	2980	172
533	20241007	102700	47148855	2980	2980	2980	2980	0
534	20241007	102600	47148855	2980	2980	2980	2980	0
535	20241007	102500	47148855	2980	2980	2980	2980	134
536	20241007	102400	46749535	2980	2980	2980	2980	400
537	20241007	102300	45557535	2980	2980	2980	2980	0
538	20241007	102200	45557535	2980	2975	2980	2975	512
539	20241007	102100	44034285	2975	2975	2975	2975	0
540	20241007	102000	44034285	2975	2975	2975	2975	0
541	20241007	101900	44034285	2975	2980	2980	2975	175
542	20241007	101800	43512840	2980	2980	2980	2980	0
543	20241007	101700	43512840	2980	2980	2980	2980	0
544	20241007	101600	43512840	2980	2980	2980	2980	0
545	20241007	101500	43512840	2980	2980	2980	2980	0
546	20241007	101400	43512840	2980	2980	2980	2980	0
547	20241007	101300	43512840	2980	2980	2980	2980	0
548	20241007	101200	43512840	2980	2980	2980	2980	0
549	20241007	101100	43512840	2980	2980	2980	2980	15
550	20241007	101000	43468140	2990	2990	2990	2990	0
551	20241007	100900	43468140	2990	2990	2990	2990	0
552	20241007	100800	43468140	2990	2990	2990	2990	0
553	20241007	100700	43468140	2990	2990	2990	2990	0
554	20241007	100600	43468140	2990	2990	2990	2990	0
555	20241007	100500	43468140	2990	2990	2990	2990	0
556	20241007	100400	43468140	2990	2990	2990	2990	0
557	20241007	100300	43468140	2990	2990	2990	2990	0
558	20241007	100200	43468140	2990	2990	2990	2990	1
559	20241007	100100	43465150	2990	2985	2990	2985	1501
560	20241007	100000	38978895	2985	2985	2985	2985	16
561	20241007	095900	38931135	2980	2980	2980	2980	0
562	20241007	095800	38931135	2980	2980	2980	2980	0
563	20241007	095700	38931135	2980	2980	2980	2980	0
564	20241007	095600	38931135	2980	2980	2980	2980	100
565	20241007	095500	38633135	2980	2980	2980	2980	0
566	20241007	095400	38633135	2980	2980	2980	2980	1
567	20241007	095300	38630155	2980	2980	2980	2980	0
568	20241007	095200	38630155	2980	2980	2980	2980	31
569	20241007	095100	38537775	2990	2990	2990	2990	0
570	20241007	095000	38537775	2990	2990	2990	2990	1
571	20241007	094900	38534785	2980	2980	2980	2980	1
572	20241007	094800	38531805	2990	2990	2990	2990	0
573	20241007	094700	38531805	2990	2990	2990	2990	0
574	20241007	094600	38531805	2990	2990	2990	2990	0
575	20241007	094500	38531805	2990	2985	2990	2955	1263
576	20241007	094400	34787175	2995	2995	2995	2995	0
577	20241007	094300	34787175	2995	2995	2995	2995	0
578	20241007	094200	34787175	2995	2995	2995	2995	0
579	20241007	094100	34787175	2995	2995	2995	2995	0
580	20241007	094000	34787175	2995	2995	2995	2995	3
581	20241007	093900	34778190	2995	2995	2995	2995	2
582	20241007	093800	34772200	2995	2995	2995	2995	2
583	20241007	093700	34766210	2995	2995	2995	2995	0
584	20241007	093600	34766210	2995	2995	2995	2995	0
585	20241007	093500	34766210	2995	2995	2995	2995	0
586	20241007	093400	34766210	2995	2995	2995	2995	0
587	20241007	093300	34766210	2995	2995	2995	2995	1
588	20241007	093200	34763215	2990	2995	2995	2990	101
589	20241007	093100	34461125	2995	2995	2995	2995	0
590	20241007	093000	34461125	2995	2995	2995	2995	8
591	20241007	092900	34437165	2995	2995	2995	2995	0
592	20241007	092800	34437165	2995	2995	2995	2995	0
593	20241007	092700	34437165	2995	2995	2995	2995	500
594	20241007	092600	32939665	2985	2985	2985	2985	0
595	20241007	092500	32939665	2985	2985	2985	2985	0
596	20241007	092400	32939665	2985	2985	2985	2985	70
597	20241007	092300	32730715	2990	2990	2990	2990	0
598	20241007	092200	32730715	2990	2990	2990	2990	147
599	20241007	092100	32291185	2995	2995	2995	2995	0
600	20241007	092000	32291185	2995	2995	2995	2995	0
601	20241007	091900	32291185	2995	2995	2995	2995	0
602	20241007	091800	32291185	2995	2995	2995	2995	0
603	20241007	091700	32291185	2995	2995	2995	2995	0
604	20241007	091600	32291185	2995	2995	2995	2995	5
605	20241007	091500	32276210	2995	2990	2995	2990	78
606	20241007	091400	32042675	2990	2990	2990	2990	1
607	20241007	091300	32039685	2975	2975	2975	2975	0
608	20241007	091200	32039685	2975	2975	2975	2975	0
609	20241007	091100	32039685	2975	2980	2980	2975	2000
610	20241007	091000	26089610	2985	2990	2990	2985	13
611	20241007	090900	26050800	2980	2975	2980	2975	713
612	20241007	090800	23927340	2975	2975	2975	2975	211
613	20241007	090700	23299615	2975	2965	2975	2955	562
614	20241007	090600	21635570	2985	2980	2985	2980	12
615	20241007	090500	21599795	2995	2995	2995	2995	0
616	20241007	090400	21599795	2995	2975	2995	2975	444
617	20241007	090300	20278235	3005	3005	3005	3005	0
618	20241007	090200	20278235	3005	3005	3005	3005	0
619	20241007	090100	20278235	3005	3005	3005	3005	0
620	20241007	090000	20278235	3005	2960	3025	2960	6850