KissMeData/009580/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185400	65771915	2865	2865	2865	2865	4574
3	20241011	185300	65771915	2865	2865	2865	2865	0
4	20241011	185200	65771915	2865	2865	2865	2865	0
5	20241011	185100	65771915	2865	2865	2865	2865	0
6	20241011	185000	65771915	2865	2865	2865	2865	0
7	20241011	184900	65771915	2865	2865	2865	2865	0
8	20241011	184800	65771915	2865	2865	2865	2865	0
9	20241011	184700	65771915	2865	2865	2865	2865	0
10	20241011	184600	65771915	2865	2865	2865	2865	0
11	20241011	184500	65771915	2865	2865	2865	2865	0
12	20241011	184400	65771915	2865	2865	2865	2865	0
13	20241011	184300	65771915	2865	2865	2865	2865	0
14	20241011	184200	65771915	2865	2865	2865	2865	0
15	20241011	184100	65771915	2865	2865	2865	2865	0
16	20241011	184000	65771915	2865	2865	2865	2865	0
17	20241011	183900	65771915	2865	2865	2865	2865	0
18	20241011	183800	65771915	2865	2865	2865	2865	0
19	20241011	183700	65771915	2865	2865	2865	2865	0
20	20241011	183600	65771915	2865	2865	2865	2865	0
21	20241011	183500	65771915	2865	2865	2865	2865	0
22	20241011	183400	65771915	2865	2865	2865	2865	0
23	20241011	183300	65771915	2865	2865	2865	2865	0
24	20241011	183200	65771915	2865	2865	2865	2865	0
25	20241011	183100	65771915	2865	2865	2865	2865	0
26	20241011	183000	65771915	2865	2865	2865	2865	0
27	20241011	182900	65771915	2865	2865	2865	2865	0
28	20241011	182800	65771915	2865	2865	2865	2865	0
29	20241011	182700	65771915	2865	2865	2865	2865	0
30	20241011	182600	65771915	2865	2865	2865	2865	0
31	20241011	182500	65771915	2865	2865	2865	2865	0
32	20241011	182400	65771915	2865	2865	2865	2865	4574
33	20241011	182300	65771915	2865	2865	2865	2865	0
34	20241011	182200	65771915	2865	2865	2865	2865	0
35	20241011	182100	65771915	2865	2865	2865	2865	0
36	20241011	182000	65771915	2865	2865	2865	2865	0
37	20241011	181900	65771915	2865	2865	2865	2865	0
38	20241011	181800	65771915	2865	2865	2865	2865	0
39	20241011	181700	65771915	2865	2865	2865	2865	0
40	20241011	181600	65771915	2865	2865	2865	2865	0
41	20241011	181500	65771915	2865	2865	2865	2865	0
42	20241011	181400	65771915	2865	2865	2865	2865	0
43	20241011	181300	65771915	2865	2865	2865	2865	0
44	20241011	181200	65771915	2865	2865	2865	2865	0
45	20241011	181100	65771915	2865	2865	2865	2865	0
46	20241011	181000	65771915	2865	2865	2865	2865	0
47	20241011	180900	65771915	2865	2865	2865	2865	0
48	20241011	180800	65771915	2865	2865	2865	2865	0
49	20241011	180700	65771915	2865	2865	2865	2865	0
50	20241011	180600	65771915	2865	2865	2865	2865	0
51	20241011	180500	65771915	2865	2865	2865	2865	0
52	20241011	180400	65771915	2865	2865	2865	2865	0
53	20241011	180300	65771915	2865	2865	2865	2865	0
54	20241011	180200	65771915	2865	2865	2865	2865	0
55	20241011	180100	65771915	2865	2865	2865	2865	0
56	20241011	180000	65771915	2865	2865	2865	2865	0
57	20241011	175900	65771915	2865	2865	2865	2865	0
58	20241011	175800	65771915	2865	2865	2865	2865	0
59	20241011	175700	65771915	2865	2865	2865	2865	0
60	20241011	175600	65771915	2865	2865	2865	2865	0
61	20241011	175500	65771915	2865	2865	2865	2865	0
62	20241011	175400	65771915	2865	2865	2865	2865	4574
63	20241011	175300	65771915	2865	2865	2865	2865	0
64	20241011	175200	65771915	2865	2865	2865	2865	0
65	20241011	175100	65771915	2865	2865	2865	2865	0
66	20241011	175000	65771915	2865	2865	2865	2865	0
67	20241011	174900	65771915	2865	2865	2865	2865	0
68	20241011	174800	65771915	2865	2865	2865	2865	0
69	20241011	174700	65771915	2865	2865	2865	2865	0
70	20241011	174600	65771915	2865	2865	2865	2865	0
71	20241011	174500	65771915	2865	2865	2865	2865	0
72	20241011	174400	65771915	2865	2865	2865	2865	0
73	20241011	174300	65771915	2865	2865	2865	2865	0
74	20241011	174200	65771915	2865	2865	2865	2865	0
75	20241011	174100	65771915	2865	2865	2865	2865	0
76	20241011	174000	65771915	2865	2865	2865	2865	0
77	20241011	173900	65771915	2865	2865	2865	2865	0
78	20241011	173800	65771915	2865	2865	2865	2865	0
79	20241011	173700	65771915	2865	2865	2865	2865	0
80	20241011	173600	65771915	2865	2865	2865	2865	0
81	20241011	173500	65771915	2865	2865	2865	2865	0
82	20241011	173400	65771915	2865	2865	2865	2865	0
83	20241011	173300	65771915	2865	2865	2865	2865	0
84	20241011	173200	65771915	2865	2865	2865	2865	0
85	20241011	173100	65771915	2865	2865	2865	2865	0
86	20241011	173000	65771915	2865	2865	2865	2865	0
87	20241011	172900	65771915	2865	2865	2865	2865	0
88	20241011	172800	65771915	2865	2865	2865	2865	0
89	20241011	172700	65771915	2865	2865	2865	2865	0
90	20241011	172600	65771915	2865	2865	2865	2865	0
91	20241011	172500	65771915	2865	2865	2865	2865	0
92	20241011	172400	65771915	2865	2865	2865	2865	4574
93	20241011	172300	65771915	2865	2865	2865	2865	0
94	20241011	172200	65771915	2865	2865	2865	2865	0
95	20241011	172100	65771915	2865	2865	2865	2865	0
96	20241011	172000	65771915	2865	2865	2865	2865	0
97	20241011	171900	65771915	2865	2865	2865	2865	0
98	20241011	171800	65771915	2865	2865	2865	2865	0
99	20241011	171700	65771915	2865	2865	2865	2865	0
100	20241011	171600	65771915	2865	2865	2865	2865	0
101	20241011	171500	65771915	2865	2865	2865	2865	0
102	20241011	171400	65771915	2865	2865	2865	2865	0
103	20241011	171300	65771915	2865	2865	2865	2865	0
104	20241011	171200	65771915	2865	2865	2865	2865	0
105	20241011	171100	65771915	2865	2865	2865	2865	0
106	20241011	171000	65771915	2865	2865	2865	2865	0
107	20241011	170900	65771915	2865	2865	2865	2865	0
108	20241011	170800	65771915	2865	2865	2865	2865	0
109	20241011	170700	65771915	2865	2865	2865	2865	0
110	20241011	170600	65771915	2865	2865	2865	2865	0
111	20241011	170500	65771915	2865	2865	2865	2865	0
112	20241011	170400	65771915	2865	2865	2865	2865	0
113	20241011	170300	65771915	2865	2865	2865	2865	0
114	20241011	170200	65771915	2865	2865	2865	2865	0
115	20241011	170100	65771915	2865	2865	2865	2865	0
116	20241011	170000	65771915	2865	2865	2865	2865	0
117	20241011	165900	65771915	2865	2865	2865	2865	0
118	20241011	165800	65771915	2865	2865	2865	2865	0
119	20241011	165700	65771915	2865	2865	2865	2865	0
120	20241011	165600	65771915	2865	2865	2865	2865	0
121	20241011	165500	65771915	2865	2865	2865	2865	0
122	20241011	165400	65771915	2865	2865	2865	2865	4574
123	20241011	165300	65771915	2865	2865	2865	2865	0
124	20241011	165200	65771915	2865	2865	2865	2865	0
125	20241011	165100	65771915	2865	2865	2865	2865	0
126	20241011	165000	65771915	2865	2865	2865	2865	0
127	20241011	164900	65771915	2865	2865	2865	2865	0
128	20241011	164800	65771915	2865	2865	2865	2865	0
129	20241011	164700	65771915	2865	2865	2865	2865	0
130	20241011	164600	65771915	2865	2865	2865	2865	0
131	20241011	164500	65771915	2865	2865	2865	2865	0
132	20241011	164400	65771915	2865	2865	2865	2865	0
133	20241011	164300	65771915	2865	2865	2865	2865	0
134	20241011	164200	65771915	2865	2865	2865	2865	0
135	20241011	164100	65771915	2865	2865	2865	2865	0
136	20241011	164000	65771915	2865	2865	2865	2865	0
137	20241011	163900	65771915	2865	2865	2865	2865	0
138	20241011	163800	65771915	2865	2865	2865	2865	0
139	20241011	163700	65771915	2865	2865	2865	2865	0
140	20241011	163600	65771915	2865	2865	2865	2865	0
141	20241011	163500	65771915	2865	2865	2865	2865	0
142	20241011	163400	65771915	2865	2865	2865	2865	0
143	20241011	163300	65771915	2865	2865	2865	2865	0
144	20241011	163200	65771915	2865	2865	2865	2865	0
145	20241011	163100	65771915	2865	2865	2865	2865	0
146	20241011	163000	65771915	2865	2865	2865	2865	0
147	20241011	162900	65771915	2865	2865	2865	2865	0
148	20241011	162800	65771915	2865	2865	2865	2865	0
149	20241011	162700	65771915	2865	2865	2865	2865	0
150	20241011	162600	65771915	2865	2865	2865	2865	0
151	20241011	162500	65771915	2865	2865	2865	2865	0
152	20241011	162400	65771915	2865	2865	2865	2865	4574
153	20241011	162300	65771915	2865	2865	2865	2865	0
154	20241011	162200	65771915	2865	2865	2865	2865	0
155	20241011	162100	65771915	2865	2865	2865	2865	0
156	20241011	162000	65771915	2865	2865	2865	2865	0
157	20241011	161900	65771915	2865	2865	2865	2865	0
158	20241011	161800	65771915	2865	2865	2865	2865	0
159	20241011	161700	65771915	2865	2865	2865	2865	0
160	20241011	161600	65771915	2865	2865	2865	2865	0
161	20241011	161500	65771915	2865	2865	2865	2865	0
162	20241011	161400	65771915	2865	2865	2865	2865	0
163	20241011	161300	65771915	2865	2865	2865	2865	0
164	20241011	161200	65771915	2865	2865	2865	2865	0
165	20241011	161100	65771915	2865	2865	2865	2865	0
166	20241011	161000	65771915	2865	2865	2865	2865	0
167	20241011	160900	65771915	2865	2865	2865	2865	0
168	20241011	160800	65771915	2865	2865	2865	2865	0
169	20241011	160700	65771915	2865	2865	2865	2865	0
170	20241011	160600	65771915	2865	2865	2865	2865	0
171	20241011	160500	65771915	2865	2865	2865	2865	0
172	20241011	160400	65771915	2865	2865	2865	2865	0
173	20241011	160300	65771915	2865	2865	2865	2865	0
174	20241011	160200	65771915	2865	2865	2865	2865	0
175	20241011	160100	65771915	2865	2865	2865	2865	0
176	20241011	160000	65771915	2865	2865	2865	2865	0
177	20241011	155900	65771915	2865	2865	2865	2865	0
178	20241011	155800	65771915	2865	2865	2865	2865	0
179	20241011	155700	65771915	2865	2865	2865	2865	0
180	20241011	155600	65771915	2865	2865	2865	2865	0
181	20241011	155500	65771915	2865	2865	2865	2865	0
182	20241011	155400	65771915	2865	2865	2865	2865	4574
183	20241011	155300	65771915	2865	2865	2865	2865	0
184	20241011	155200	65771915	2865	2865	2865	2865	0
185	20241011	155100	65771915	2865	2865	2865	2865	0
186	20241011	155000	65771915	2865	2865	2865	2865	0
187	20241011	154900	65771915	2865	2865	2865	2865	0
188	20241011	154800	65771915	2865	2865	2865	2865	0
189	20241011	154700	65771915	2865	2865	2865	2865	0
190	20241011	154600	65771915	2865	2865	2865	2865	0
191	20241011	154500	65771915	2865	2865	2865	2865	0
192	20241011	154400	65771915	2865	2865	2865	2865	0
193	20241011	154300	65771915	2865	2865	2865	2865	0
194	20241011	154200	65771915	2865	2865	2865	2865	0
195	20241011	154100	65771915	2865	2865	2865	2865	0
196	20241011	154000	65771915	2865	2865	2865	2865	0
197	20241011	153900	65771915	2865	2865	2865	2865	0
198	20241011	153800	65771915	2865	2865	2865	2865	0
199	20241011	153700	65771915	2865	2865	2865	2865	0
200	20241011	153600	65771915	2865	2865	2865	2865	0
201	20241011	153500	65771915	2865	2865	2865	2865	0
202	20241011	153400	65771915	2865	2865	2865	2865	0
203	20241011	153300	65771915	2865	2865	2865	2865	0
204	20241011	153200	65771915	2865	2865	2865	2865	0
205	20241011	153100	65771915	2865	2865	2865	2865	0
206	20241011	153000	65771915	2865	2865	2865	2865	4574
207	20241011	152900	52667405	2875	2875	2875	2875	0
208	20241011	152800	52667405	2875	2875	2875	2875	0
209	20241011	152700	52667405	2875	2875	2875	2875	0
210	20241011	152600	52667405	2875	2875	2875	2875	0
211	20241011	152500	52667405	2875	2875	2875	2875	0
212	20241011	152400	52667405	2875	2875	2875	2875	0
213	20241011	152300	52667405	2875	2875	2875	2875	0
214	20241011	152200	52667405	2875	2875	2875	2875	0
215	20241011	152100	52667405	2875	2875	2875	2875	0
216	20241011	152000	52667405	2875	2875	2875	2875	0
217	20241011	151900	52667405	2875	2875	2875	2875	0
218	20241011	151800	52667405	2875	2875	2875	2875	6
219	20241011	151700	52650155	2875	2875	2875	2875	0
220	20241011	151600	52650155	2875	2875	2875	2875	65
221	20241011	151500	52463280	2875	2875	2875	2875	8
222	20241011	151400	52440280	2875	2875	2875	2875	0
223	20241011	151300	52440280	2875	2875	2875	2875	0
224	20241011	151200	52440280	2875	2875	2875	2875	0
225	20241011	151100	52440280	2875	2875	2875	2875	0
226	20241011	151000	52440280	2875	2875	2875	2875	12
227	20241011	150900	52405780	2875	2875	2875	2875	0
228	20241011	150800	52405780	2875	2875	2875	2875	0
229	20241011	150700	52405780	2875	2875	2875	2875	0
230	20241011	150600	52405780	2875	2875	2875	2875	0
231	20241011	150500	52405780	2875	2875	2875	2875	0
232	20241011	150400	52405780	2875	2875	2875	2875	0
233	20241011	150300	52405780	2875	2875	2875	2875	0
234	20241011	150200	52405780	2875	2875	2875	2875	0
235	20241011	150100	52405780	2875	2875	2875	2875	0
236	20241011	150000	52405780	2875	2875	2875	2875	0
237	20241011	145900	52405780	2875	2875	2875	2875	0
238	20241011	145800	52405780	2875	2875	2875	2875	0
239	20241011	145700	52405780	2875	2875	2875	2875	0
240	20241011	145600	52405780	2875	2875	2875	2875	5
241	20241011	145500	52391405	2880	2880	2880	2880	0
242	20241011	145400	52391405	2880	2880	2880	2880	0
243	20241011	145300	52391405	2880	2880	2880	2880	0
244	20241011	145200	52391405	2880	2880	2880	2880	0
245	20241011	145100	52391405	2880	2880	2880	2880	0
246	20241011	145000	52391405	2880	2880	2880	2880	0
247	20241011	144900	52391405	2880	2880	2880	2880	0
248	20241011	144800	52391405	2880	2880	2880	2880	0
249	20241011	144700	52391405	2880	2880	2880	2880	0
250	20241011	144600	52391405	2880	2880	2880	2880	0
251	20241011	144500	52391405	2880	2880	2880	2880	0
252	20241011	144400	52391405	2880	2880	2880	2880	0
253	20241011	144300	52391405	2880	2875	2880	2875	15
254	20241011	144200	52348265	2870	2870	2870	2870	0
255	20241011	144100	52348265	2870	2870	2870	2870	0
256	20241011	144000	52348265	2870	2870	2870	2870	240
257	20241011	143900	51659465	2880	2880	2880	2880	9
258	20241011	143800	51633545	2870	2870	2870	2870	0
259	20241011	143700	51633545	2870	2870	2870	2870	0
260	20241011	143600	51633545	2870	2870	2870	2870	0
261	20241011	143500	51633545	2870	2870	2870	2870	0
262	20241011	143400	51633545	2870	2870	2870	2870	0
263	20241011	143300	51633545	2870	2870	2870	2870	0
264	20241011	143200	51633545	2870	2870	2870	2870	1000
265	20241011	143100	48763545	2880	2880	2880	2880	0
266	20241011	143000	48763545	2880	2880	2880	2880	0
267	20241011	142900	48763545	2880	2880	2880	2880	71
268	20241011	142800	48559065	2880	2880	2880	2880	20
269	20241011	142700	48501465	2880	2880	2880	2880	0
270	20241011	142600	48501465	2880	2880	2880	2880	0
271	20241011	142500	48501465	2880	2880	2880	2880	0
272	20241011	142400	48501465	2880	2880	2880	2880	1
273	20241011	142300	48498585	2870	2870	2870	2870	4
274	20241011	142200	48487105	2880	2870	2880	2870	2
275	20241011	142100	48481355	2880	2880	2880	2880	0
276	20241011	142000	48481355	2880	2880	2880	2880	0
277	20241011	141900	48481355	2880	2880	2880	2880	0
278	20241011	141800	48481355	2880	2880	2880	2880	0
279	20241011	141700	48481355	2880	2880	2880	2880	0
280	20241011	141600	48481355	2880	2880	2880	2880	1
281	20241011	141500	48478475	2870	2870	2870	2870	100
282	20241011	141400	48191475	2880	2880	2880	2880	0
283	20241011	141300	48191475	2880	2880	2880	2880	0
284	20241011	141200	48191475	2880	2880	2880	2880	0
285	20241011	141100	48191475	2880	2880	2880	2880	0
286	20241011	141000	48191475	2880	2880	2880	2880	0
287	20241011	140900	48191475	2880	2880	2880	2880	0
288	20241011	140800	48191475	2880	2880	2880	2880	0
289	20241011	140700	48191475	2880	2880	2880	2880	0
290	20241011	140600	48191475	2880	2880	2880	2880	0
291	20241011	140500	48191475	2880	2880	2880	2880	0
292	20241011	140400	48191475	2880	2880	2880	2880	0
293	20241011	140300	48191475	2880	2880	2880	2880	0
294	20241011	140200	48191475	2880	2880	2880	2880	0
295	20241011	140100	48191475	2880	2880	2880	2880	0
296	20241011	140000	48191475	2880	2880	2880	2880	0
297	20241011	135900	48191475	2880	2880	2880	2880	0
298	20241011	135800	48191475	2880	2880	2880	2880	500
299	20241011	135700	46751475	2880	2880	2880	2880	0
300	20241011	135600	46751475	2880	2880	2880	2880	0
301	20241011	135500	46751475	2880	2880	2880	2880	0
302	20241011	135400	46751475	2880	2880	2880	2880	131
303	20241011	135300	46374195	2880	2880	2880	2880	0
304	20241011	135200	46374195	2880	2880	2880	2880	0
305	20241011	135100	46374195	2880	2880	2880	2880	500
306	20241011	135000	44934195	2880	2880	2880	2880	0
307	20241011	134900	44934195	2880	2880	2880	2880	0
308	20241011	134800	44934195	2880	2880	2880	2880	0
309	20241011	134700	44934195	2880	2880	2880	2880	0
310	20241011	134600	44934195	2880	2880	2880	2880	0
311	20241011	134500	44934195	2880	2880	2880	2880	0
312	20241011	134400	44934195	2880	2880	2880	2880	0
313	20241011	134300	44934195	2880	2880	2880	2880	0
314	20241011	134200	44934195	2880	2880	2880	2880	0
315	20241011	134100	44934195	2880	2880	2880	2880	0
316	20241011	134000	44934195	2880	2880	2880	2880	0
317	20241011	133900	44934195	2880	2880	2880	2880	1
318	20241011	133800	44931315	2870	2870	2870	2870	0
319	20241011	133700	44931315	2870	2870	2870	2870	0
320	20241011	133600	44931315	2870	2870	2870	2870	48
321	20241011	133500	44793555	2880	2880	2880	2880	0
322	20241011	133400	44793555	2880	2880	2880	2880	0
323	20241011	133300	44793555	2880	2880	2880	2880	1
324	20241011	133200	44790675	2870	2870	2870	2870	0
325	20241011	133100	44790675	2870	2870	2870	2870	0
326	20241011	133000	44790675	2870	2870	2870	2870	0
327	20241011	132900	44790675	2870	2870	2870	2870	0
328	20241011	132800	44790675	2870	2870	2870	2870	0
329	20241011	132700	44790675	2870	2870	2870	2870	1234
330	20241011	132600	41249095	2885	2880	2885	2880	126
331	20241011	132500	40885635	2885	2880	2885	2880	1108
332	20241011	132400	37692860	2880	2880	2880	2880	0
333	20241011	132300	37692860	2880	2880	2880	2880	0
334	20241011	132200	37692860	2880	2880	2880	2880	0
335	20241011	132100	37692860	2880	2880	2880	2880	0
336	20241011	132000	37692860	2880	2880	2880	2880	0
337	20241011	131900	37692860	2880	2880	2880	2880	0
338	20241011	131800	37692860	2880	2880	2880	2880	0
339	20241011	131700	37692860	2880	2880	2880	2880	0
340	20241011	131600	37692860	2880	2880	2880	2880	0
341	20241011	131500	37692860	2880	2880	2880	2880	1
342	20241011	131400	37689980	2870	2875	2875	2870	310
343	20241011	131300	36798790	2880	2880	2880	2880	0
344	20241011	131200	36798790	2880	2880	2880	2880	0
345	20241011	131100	36798790	2880	2880	2880	2880	0
346	20241011	131000	36798790	2880	2880	2880	2880	0
347	20241011	130900	36798790	2880	2880	2880	2880	0
348	20241011	130800	36798790	2880	2880	2880	2880	0
349	20241011	130700	36798790	2880	2880	2880	2880	0
350	20241011	130600	36798790	2880	2880	2880	2880	0
351	20241011	130500	36798790	2880	2880	2880	2880	0
352	20241011	130400	36798790	2880	2880	2880	2880	0
353	20241011	130300	36798790	2880	2880	2880	2880	0
354	20241011	130200	36798790	2880	2880	2880	2880	0
355	20241011	130100	36798790	2880	2880	2880	2880	0
356	20241011	130000	36798790	2880	2880	2880	2880	0
357	20241011	125900	36798790	2880	2880	2880	2880	0
358	20241011	125800	36798790	2880	2880	2880	2880	119
359	20241011	125700	36456070	2880	2875	2880	2875	34
360	20241011	125600	36358315	2875	2875	2875	2875	829
361	20241011	125500	33974940	2870	2870	2870	2870	0
362	20241011	125400	33974940	2870	2870	2870	2870	0
363	20241011	125300	33974940	2870	2870	2870	2870	0
364	20241011	125200	33974940	2870	2870	2870	2870	0
365	20241011	125100	33974940	2870	2870	2870	2870	1831
366	20241011	125000	28719970	2870	2870	2870	2870	62
367	20241011	124900	28542030	2870	2870	2870	2870	41
368	20241011	124800	28424360	2870	2870	2870	2870	0
369	20241011	124700	28424360	2870	2870	2870	2870	0
370	20241011	124600	28424360	2870	2870	2870	2870	0
371	20241011	124500	28424360	2870	2870	2870	2870	35
372	20241011	124400	28323910	2870	2870	2870	2870	0
373	20241011	124300	28323910	2870	2870	2870	2870	0
374	20241011	124200	28323910	2870	2870	2870	2870	0
375	20241011	124100	28323910	2870	2870	2870	2870	0
376	20241011	124000	28323910	2870	2870	2870	2870	0
377	20241011	123900	28323910	2870	2870	2870	2870	0
378	20241011	123800	28323910	2870	2870	2870	2870	0
379	20241011	123700	28323910	2870	2870	2870	2870	104
380	20241011	123600	28025430	2870	2870	2870	2870	0
381	20241011	123500	28025430	2870	2870	2870	2870	5
382	20241011	123400	28011080	2870	2870	2870	2870	0
383	20241011	123300	28011080	2870	2870	2870	2870	0
384	20241011	123200	28011080	2870	2870	2870	2870	0
385	20241011	123100	28011080	2870	2870	2870	2870	0
386	20241011	123000	28011080	2870	2870	2870	2870	0
387	20241011	122900	28011080	2870	2870	2870	2870	0
388	20241011	122800	28011080	2870	2870	2870	2870	145
389	20241011	122700	27594930	2870	2870	2870	2870	695
390	20241011	122600	25600280	2870	2870	2870	2870	70
391	20241011	122500	25399380	2870	2870	2870	2870	0
392	20241011	122400	25399380	2870	2870	2870	2870	200
393	20241011	122300	24825380	2870	2870	2870	2870	899
394	20241011	122200	22245250	2865	2865	2865	2865	0
395	20241011	122100	22245250	2865	2865	2865	2865	100
396	20241011	122000	21958750	2870	2870	2870	2870	0
397	20241011	121900	21958750	2870	2870	2870	2870	4
398	20241011	121800	21947270	2870	2870	2870	2870	0
399	20241011	121700	21947270	2870	2870	2870	2870	0
400	20241011	121600	21947270	2870	2870	2870	2870	100
401	20241011	121500	21660270	2870	2870	2870	2870	0
402	20241011	121400	21660270	2870	2870	2870	2870	0
403	20241011	121300	21660270	2870	2870	2870	2870	0
404	20241011	121200	21660270	2870	2870	2870	2870	0
405	20241011	121100	21660270	2870	2870	2870	2870	0
406	20241011	121000	21660270	2870	2870	2870	2870	0
407	20241011	120900	21660270	2870	2870	2870	2870	0
408	20241011	120800	21660270	2870	2870	2870	2870	0
409	20241011	120700	21660270	2870	2870	2870	2870	275
410	20241011	120600	20871020	2870	2870	2870	2870	754
411	20241011	120500	18707040	2870	2870	2870	2870	0
412	20241011	120400	18707040	2870	2870	2870	2870	0
413	20241011	120300	18707040	2870	2870	2870	2870	0
414	20241011	120200	18707040	2870	2870	2870	2870	11
415	20241011	120100	18675470	2875	2875	2875	2875	298
416	20241011	120000	17818720	2875	2875	2875	2875	0
417	20241011	115900	17818720	2875	2875	2875	2875	0
418	20241011	115800	17818720	2875	2875	2875	2875	348
419	20241011	115700	16818220	2875	2875	2875	2875	0
420	20241011	115600	16818220	2875	2875	2875	2875	0
421	20241011	115500	16818220	2875	2875	2875	2875	0
422	20241011	115400	16818220	2875	2875	2875	2875	0
423	20241011	115300	16818220	2875	2875	2875	2875	0
424	20241011	115200	16818220	2875	2875	2875	2875	0
425	20241011	115100	16818220	2875	2875	2875	2875	1
426	20241011	115000	16815345	2870	2870	2870	2870	0
427	20241011	114900	16815345	2870	2870	2870	2870	0
428	20241011	114800	16815345	2870	2870	2870	2870	255
429	20241011	114700	16083495	2870	2870	2870	2870	0
430	20241011	114600	16083495	2870	2870	2870	2870	26
431	20241011	114500	16008875	2870	2870	2870	2870	0
432	20241011	114400	16008875	2870	2870	2870	2870	0
433	20241011	114300	16008875	2870	2870	2870	2870	0
434	20241011	114200	16008875	2870	2870	2870	2870	0
435	20241011	114100	16008875	2870	2870	2870	2870	0
436	20241011	114000	16008875	2870	2870	2870	2870	0
437	20241011	113900	16008875	2870	2870	2870	2870	0
438	20241011	113800	16008875	2870	2870	2870	2870	0
439	20241011	113700	16008875	2870	2870	2870	2870	1
440	20241011	113600	16006005	2865	2865	2865	2865	0
441	20241011	113500	16006005	2865	2865	2865	2865	0
442	20241011	113400	16006005	2865	2865	2865	2865	0
443	20241011	113300	16006005	2865	2865	2865	2865	0
444	20241011	113200	16006005	2865	2865	2865	2865	0
445	20241011	113100	16006005	2865	2865	2865	2865	0
446	20241011	113000	16006005	2865	2865	2865	2865	0
447	20241011	112900	16006005	2865	2865	2865	2865	1
448	20241011	112800	16003140	2875	2875	2875	2875	0
449	20241011	112700	16003140	2875	2875	2875	2875	0
450	20241011	112600	16003140	2875	2875	2875	2875	0
451	20241011	112500	16003140	2875	2875	2875	2875	0
452	20241011	112400	16003140	2875	2875	2875	2875	0
453	20241011	112300	16003140	2875	2875	2875	2875	0
454	20241011	112200	16003140	2875	2875	2875	2875	0
455	20241011	112100	16003140	2875	2875	2875	2875	0
456	20241011	112000	16003140	2875	2875	2875	2875	0
457	20241011	111900	16003140	2875	2875	2875	2875	0
458	20241011	111800	16003140	2875	2875	2875	2875	0
459	20241011	111700	16003140	2875	2875	2875	2875	0
460	20241011	111600	16003140	2875	2875	2875	2875	0
461	20241011	111500	16003140	2875	2875	2875	2875	0
462	20241011	111400	16003140	2875	2875	2875	2875	0
463	20241011	111300	16003140	2875	2875	2875	2875	0
464	20241011	111200	16003140	2875	2875	2875	2875	0
465	20241011	111100	16003140	2875	2875	2875	2875	0
466	20241011	111000	16003140	2875	2875	2875	2875	0
467	20241011	110900	16003140	2875	2875	2875	2875	1
468	20241011	110800	16000265	2870	2870	2870	2870	0
469	20241011	110700	16000265	2870	2870	2870	2870	0
470	20241011	110600	16000265	2870	2870	2870	2870	0
471	20241011	110500	16000265	2870	2870	2870	2870	348
472	20241011	110400	15001505	2875	2875	2875	2875	1
473	20241011	110300	14998630	2870	2870	2870	2870	100
474	20241011	110200	14711630	2875	2875	2875	2875	0
475	20241011	110100	14711630	2875	2870	2875	2870	51
476	20241011	110000	14565255	2875	2875	2875	2875	0
477	20241011	105900	14565255	2875	2875	2875	2875	0
478	20241011	105800	14565255	2875	2875	2875	2875	0
479	20241011	105700	14565255	2875	2875	2875	2875	0
480	20241011	105600	14565255	2875	2875	2875	2875	0
481	20241011	105500	14565255	2875	2875	2875	2875	0
482	20241011	105400	14565255	2875	2875	2875	2875	0
483	20241011	105300	14565255	2875	2875	2875	2875	0
484	20241011	105200	14565255	2875	2875	2875	2875	0
485	20241011	105100	14565255	2875	2875	2875	2875	0
486	20241011	105000	14565255	2875	2875	2875	2875	1
487	20241011	104900	14562380	2870	2870	2870	2870	150
488	20241011	104800	14131880	2875	2875	2875	2875	0
489	20241011	104700	14131880	2875	2875	2875	2875	24
490	20241011	104600	14062880	2875	2875	2875	2875	0
491	20241011	104500	14062880	2875	2875	2875	2875	0
492	20241011	104400	14062880	2875	2875	2875	2875	0
493	20241011	104300	14062880	2875	2875	2875	2875	242
494	20241011	104200	13367130	2875	2875	2875	2875	0
495	20241011	104100	13367130	2875	2875	2875	2875	0
496	20241011	104000	13367130	2875	2875	2875	2875	0
497	20241011	103900	13367130	2875	2875	2875	2875	0
498	20241011	103800	13367130	2875	2875	2875	2875	0
499	20241011	103700	13367130	2875	2875	2875	2875	0
500	20241011	103600	13367130	2875	2875	2875	2875	0
501	20241011	103500	13367130	2875	2875	2875	2875	0
502	20241011	103400	13367130	2875	2875	2875	2875	0
503	20241011	103300	13367130	2875	2875	2875	2875	0
504	20241011	103200	13367130	2875	2875	2875	2875	0
505	20241011	103100	13367130	2875	2875	2875	2875	0
506	20241011	103000	13367130	2875	2875	2875	2875	0
507	20241011	102900	13367130	2875	2875	2875	2875	0
508	20241011	102800	13367130	2875	2875	2875	2875	1
509	20241011	102700	13364255	2875	2875	2875	2875	0
510	20241011	102600	13364255	2875	2875	2875	2875	0
511	20241011	102500	13364255	2875	2875	2875	2875	0
512	20241011	102400	13364255	2875	2875	2875	2875	0
513	20241011	102300	13364255	2875	2875	2875	2875	0
514	20241011	102200	13364255	2875	2875	2875	2875	1
515	20241011	102100	13361380	2875	2875	2875	2875	0
516	20241011	102000	13361380	2875	2875	2875	2875	0
517	20241011	101900	13361380	2875	2875	2875	2875	0
518	20241011	101800	13361380	2875	2875	2875	2875	1
519	20241011	101700	13358505	2875	2875	2875	2875	0
520	20241011	101600	13358505	2875	2875	2875	2875	0
521	20241011	101500	13358505	2875	2875	2875	2875	0
522	20241011	101400	13358505	2875	2875	2875	2875	0
523	20241011	101300	13358505	2875	2875	2875	2875	0
524	20241011	101200	13358505	2875	2875	2875	2875	0
525	20241011	101100	13358505	2875	2875	2875	2875	0
526	20241011	101000	13358505	2875	2875	2875	2875	0
527	20241011	100900	13358505	2875	2875	2875	2875	0
528	20241011	100800	13358505	2875	2875	2875	2875	0
529	20241011	100700	13358505	2875	2875	2875	2875	0
530	20241011	100600	13358505	2875	2875	2875	2875	0
531	20241011	100500	13358505	2875	2875	2875	2875	0
532	20241011	100400	13358505	2875	2875	2875	2875	0
533	20241011	100300	13358505	2875	2875	2875	2875	1
534	20241011	100200	13355630	2865	2865	2865	2865	534
535	20241011	100100	11825720	2875	2875	2875	2875	0
536	20241011	100000	11825720	2875	2875	2875	2875	1
537	20241011	095900	11822845	2870	2870	2870	2870	0
538	20241011	095800	11822845	2870	2870	2870	2870	286
539	20241011	095700	11002025	2875	2875	2875	2875	0
540	20241011	095600	11002025	2875	2875	2875	2875	0
541	20241011	095500	11002025	2875	2875	2875	2875	0
542	20241011	095400	11002025	2875	2875	2875	2875	0
543	20241011	095300	11002025	2875	2875	2875	2875	0
544	20241011	095200	11002025	2875	2875	2875	2875	0
545	20241011	095100	11002025	2875	2875	2875	2875	0
546	20241011	095000	11002025	2875	2875	2875	2875	0
547	20241011	094900	11002025	2875	2875	2875	2875	0
548	20241011	094800	11002025	2875	2875	2875	2875	0
549	20241011	094700	11002025	2875	2875	2875	2875	0
550	20241011	094600	11002025	2875	2870	2875	2870	62
551	20241011	094500	10824080	2870	2870	2870	2870	101
552	20241011	094400	10534210	2875	2870	2875	2870	3
553	20241011	094300	10525595	2860	2865	2865	2860	500
554	20241011	094200	9094770	2875	2875	2875	2875	0
555	20241011	094100	9094770	2875	2875	2875	2875	46
556	20241011	094000	8962520	2875	2875	2875	2875	0
557	20241011	093900	8962520	2875	2875	2875	2875	0
558	20241011	093800	8962520	2875	2875	2875	2875	0
559	20241011	093700	8962520	2875	2875	2875	2875	35
560	20241011	093600	8861895	2870	2870	2870	2870	300
561	20241011	093500	8000895	2875	2875	2875	2875	0
562	20241011	093400	8000895	2875	2875	2875	2875	1
563	20241011	093300	7998020	2875	2870	2875	2870	741
564	20241011	093200	5871150	2870	2870	2870	2870	0
565	20241011	093100	5871150	2870	2870	2870	2870	1
566	20241011	093000	5868280	2870	2870	2870	2870	0
567	20241011	092900	5868280	2870	2870	2870	2870	50
568	20241011	092800	5724780	2870	2870	2870	2870	0
569	20241011	092700	5724780	2870	2870	2870	2870	0
570	20241011	092600	5724780	2870	2870	2870	2870	0
571	20241011	092500	5724780	2870	2870	2870	2870	0
572	20241011	092400	5724780	2870	2870	2870	2870	0
573	20241011	092300	5724780	2870	2870	2870	2870	1
574	20241011	092200	5721910	2870	2870	2870	2870	5
575	20241011	092100	5707560	2870	2870	2870	2870	0
576	20241011	092000	5707560	2870	2865	2870	2860	757
577	20241011	091900	3541115	2870	2870	2870	2865	23
578	20241011	091800	3475180	2870	2870	2870	2870	51
579	20241011	091700	3328810	2870	2870	2870	2870	0
580	20241011	091600	3328810	2870	2870	2870	2870	1
581	20241011	091500	3325940	2865	2870	2870	2865	40
582	20241011	091400	3211190	2870	2870	2870	2870	0
583	20241011	091300	3211190	2870	2870	2870	2870	0
584	20241011	091200	3211190	2870	2870	2870	2870	32
585	20241011	091100	3119350	2870	2870	2870	2870	18
586	20241011	091000	3067690	2870	2870	2870	2870	0
587	20241011	090900	3067690	2870	2870	2870	2870	0
588	20241011	090800	3067690	2870	2870	2870	2870	70
589	20241011	090700	2866790	2870	2870	2870	2870	5
590	20241011	090600	2852440	2870	2870	2870	2870	62
591	20241011	090500	2674500	2870	2870	2870	2870	245
592	20241011	090400	1971350	2880	2880	2880	2880	0
593	20241011	090300	1971350	2880	2880	2880	2880	0
594	20241011	090200	1971350	2880	2880	2880	2880	1
595	20241011	090100	1968470	2880	2880	2880	2880	0
596	20241011	090000	1968470	2880	2880	2880	2875	684