KissMeData/046120/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193000	183295180	2340	2340	2340	2340	532
3	20241011	192900	183295180	2340	2340	2340	2340	0
4	20241011	192800	183295180	2340	2340	2340	2340	0
5	20241011	192700	183295180	2340	2340	2340	2340	0
6	20241011	192600	183295180	2340	2340	2340	2340	0
7	20241011	192500	183295180	2340	2340	2340	2340	0
8	20241011	192400	183295180	2340	2340	2340	2340	0
9	20241011	192300	183295180	2340	2340	2340	2340	0
10	20241011	192200	183295180	2340	2340	2340	2340	0
11	20241011	192100	183295180	2340	2340	2340	2340	0
12	20241011	192000	183295180	2340	2340	2340	2340	0
13	20241011	191900	183295180	2340	2340	2340	2340	0
14	20241011	191800	183295180	2340	2340	2340	2340	0
15	20241011	191700	183295180	2340	2340	2340	2340	0
16	20241011	191600	183295180	2340	2340	2340	2340	0
17	20241011	191500	183295180	2340	2340	2340	2340	0
18	20241011	191400	183295180	2340	2340	2340	2340	0
19	20241011	191300	183295180	2340	2340	2340	2340	0
20	20241011	191200	183295180	2340	2340	2340	2340	0
21	20241011	191100	183295180	2340	2340	2340	2340	0
22	20241011	191000	183295180	2340	2340	2340	2340	0
23	20241011	190900	183295180	2340	2340	2340	2340	0
24	20241011	190800	183295180	2340	2340	2340	2340	0
25	20241011	190700	183295180	2340	2340	2340	2340	0
26	20241011	190600	183295180	2340	2340	2340	2340	0
27	20241011	190500	183295180	2340	2340	2340	2340	0
28	20241011	190400	183295180	2340	2340	2340	2340	0
29	20241011	190300	183295180	2340	2340	2340	2340	0
30	20241011	190200	183295180	2340	2340	2340	2340	0
31	20241011	190100	183295180	2340	2340	2340	2340	0
32	20241011	190000	183295180	2340	2340	2340	2340	532
33	20241011	185900	183295180	2340	2340	2340	2340	0
34	20241011	185800	183295180	2340	2340	2340	2340	0
35	20241011	185700	183295180	2340	2340	2340	2340	0
36	20241011	185600	183295180	2340	2340	2340	2340	0
37	20241011	185500	183295180	2340	2340	2340	2340	0
38	20241011	185400	183295180	2340	2340	2340	2340	0
39	20241011	185300	183295180	2340	2340	2340	2340	0
40	20241011	185200	183295180	2340	2340	2340	2340	0
41	20241011	185100	183295180	2340	2340	2340	2340	0
42	20241011	185000	183295180	2340	2340	2340	2340	0
43	20241011	184900	183295180	2340	2340	2340	2340	0
44	20241011	184800	183295180	2340	2340	2340	2340	0
45	20241011	184700	183295180	2340	2340	2340	2340	0
46	20241011	184600	183295180	2340	2340	2340	2340	0
47	20241011	184500	183295180	2340	2340	2340	2340	0
48	20241011	184400	183295180	2340	2340	2340	2340	0
49	20241011	184300	183295180	2340	2340	2340	2340	0
50	20241011	184200	183295180	2340	2340	2340	2340	0
51	20241011	184100	183295180	2340	2340	2340	2340	0
52	20241011	184000	183295180	2340	2340	2340	2340	0
53	20241011	183900	183295180	2340	2340	2340	2340	0
54	20241011	183800	183295180	2340	2340	2340	2340	0
55	20241011	183700	183295180	2340	2340	2340	2340	0
56	20241011	183600	183295180	2340	2340	2340	2340	0
57	20241011	183500	183295180	2340	2340	2340	2340	0
58	20241011	183400	183295180	2340	2340	2340	2340	0
59	20241011	183300	183295180	2340	2340	2340	2340	0
60	20241011	183200	183295180	2340	2340	2340	2340	0
61	20241011	183100	183295180	2340	2340	2340	2340	0
62	20241011	183000	183295180	2340	2340	2340	2340	532
63	20241011	182900	183295180	2340	2340	2340	2340	0
64	20241011	182800	183295180	2340	2340	2340	2340	0
65	20241011	182700	183295180	2340	2340	2340	2340	0
66	20241011	182600	183295180	2340	2340	2340	2340	0
67	20241011	182500	183295180	2340	2340	2340	2340	0
68	20241011	182400	183295180	2340	2340	2340	2340	0
69	20241011	182300	183295180	2340	2340	2340	2340	0
70	20241011	182200	183295180	2340	2340	2340	2340	0
71	20241011	182100	183295180	2340	2340	2340	2340	0
72	20241011	182000	183295180	2340	2340	2340	2340	0
73	20241011	181900	183295180	2340	2340	2340	2340	0
74	20241011	181800	183295180	2340	2340	2340	2340	0
75	20241011	181700	183295180	2340	2340	2340	2340	0
76	20241011	181600	183295180	2340	2340	2340	2340	0
77	20241011	181500	183295180	2340	2340	2340	2340	0
78	20241011	181400	183295180	2340	2340	2340	2340	0
79	20241011	181300	183295180	2340	2340	2340	2340	0
80	20241011	181200	183295180	2340	2340	2340	2340	0
81	20241011	181100	183295180	2340	2340	2340	2340	0
82	20241011	181000	183295180	2340	2340	2340	2340	0
83	20241011	180900	183295180	2340	2340	2340	2340	0
84	20241011	180800	183295180	2340	2340	2340	2340	0
85	20241011	180700	183295180	2340	2340	2340	2340	0
86	20241011	180600	183295180	2340	2340	2340	2340	0
87	20241011	180500	183295180	2340	2340	2340	2340	0
88	20241011	180400	183295180	2340	2340	2340	2340	0
89	20241011	180300	183295180	2340	2340	2340	2340	0
90	20241011	180200	183295180	2340	2340	2340	2340	0
91	20241011	180100	183295180	2340	2340	2340	2340	0
92	20241011	180000	183295180	2340	2340	2340	2340	532
93	20241011	175900	183295180	2340	2340	2340	2340	0
94	20241011	175800	183295180	2340	2340	2340	2340	0
95	20241011	175700	183295180	2340	2340	2340	2340	0
96	20241011	175600	183295180	2340	2340	2340	2340	0
97	20241011	175500	183295180	2340	2340	2340	2340	0
98	20241011	175400	183295180	2340	2340	2340	2340	0
99	20241011	175300	183295180	2340	2340	2340	2340	0
100	20241011	175200	183295180	2340	2340	2340	2340	0
101	20241011	175100	183295180	2340	2340	2340	2340	0
102	20241011	175000	183295180	2340	2340	2340	2340	0
103	20241011	174900	183295180	2340	2340	2340	2340	0
104	20241011	174800	183295180	2340	2340	2340	2340	0
105	20241011	174700	183295180	2340	2340	2340	2340	0
106	20241011	174600	183295180	2340	2340	2340	2340	0
107	20241011	174500	183295180	2340	2340	2340	2340	0
108	20241011	174400	183295180	2340	2340	2340	2340	0
109	20241011	174300	183295180	2340	2340	2340	2340	0
110	20241011	174200	183295180	2340	2340	2340	2340	0
111	20241011	174100	183295180	2340	2340	2340	2340	0
112	20241011	174000	183295180	2340	2340	2340	2340	0
113	20241011	173900	183295180	2340	2340	2340	2340	0
114	20241011	173800	183295180	2340	2340	2340	2340	0
115	20241011	173700	183295180	2340	2340	2340	2340	0
116	20241011	173600	183295180	2340	2340	2340	2340	0
117	20241011	173500	183295180	2340	2340	2340	2340	0
118	20241011	173400	183295180	2340	2340	2340	2340	0
119	20241011	173300	183295180	2340	2340	2340	2340	0
120	20241011	173200	183295180	2340	2340	2340	2340	0
121	20241011	173100	183295180	2340	2340	2340	2340	0
122	20241011	173000	183295180	2340	2340	2340	2340	532
123	20241011	172900	183295180	2340	2340	2340	2340	0
124	20241011	172800	183295180	2340	2340	2340	2340	0
125	20241011	172700	183295180	2340	2340	2340	2340	0
126	20241011	172600	183295180	2340	2340	2340	2340	0
127	20241011	172500	183295180	2340	2340	2340	2340	0
128	20241011	172400	183295180	2340	2340	2340	2340	0
129	20241011	172300	183295180	2340	2340	2340	2340	0
130	20241011	172200	183295180	2340	2340	2340	2340	0
131	20241011	172100	183295180	2340	2340	2340	2340	0
132	20241011	172000	183295180	2340	2340	2340	2340	0
133	20241011	171900	183295180	2340	2340	2340	2340	0
134	20241011	171800	183295180	2340	2340	2340	2340	0
135	20241011	171700	183295180	2340	2340	2340	2340	0
136	20241011	171600	183295180	2340	2340	2340	2340	0
137	20241011	171500	183295180	2340	2340	2340	2340	0
138	20241011	171400	183295180	2340	2340	2340	2340	0
139	20241011	171300	183295180	2340	2340	2340	2340	0
140	20241011	171200	183295180	2340	2340	2340	2340	0
141	20241011	171100	183295180	2340	2340	2340	2340	0
142	20241011	171000	183295180	2340	2340	2340	2340	0
143	20241011	170900	183295180	2340	2340	2340	2340	0
144	20241011	170800	183295180	2340	2340	2340	2340	0
145	20241011	170700	183295180	2340	2340	2340	2340	0
146	20241011	170600	183295180	2340	2340	2340	2340	0
147	20241011	170500	183295180	2340	2340	2340	2340	0
148	20241011	170400	183295180	2340	2340	2340	2340	0
149	20241011	170300	183295180	2340	2340	2340	2340	0
150	20241011	170200	183295180	2340	2340	2340	2340	0
151	20241011	170100	183295180	2340	2340	2340	2340	0
152	20241011	170000	183295180	2340	2340	2340	2340	532
153	20241011	165900	183295180	2340	2340	2340	2340	0
154	20241011	165800	183295180	2340	2340	2340	2340	0
155	20241011	165700	183295180	2340	2340	2340	2340	0
156	20241011	165600	183295180	2340	2340	2340	2340	0
157	20241011	165500	183295180	2340	2340	2340	2340	0
158	20241011	165400	183295180	2340	2340	2340	2340	0
159	20241011	165300	183295180	2340	2340	2340	2340	0
160	20241011	165200	183295180	2340	2340	2340	2340	0
161	20241011	165100	183295180	2340	2340	2340	2340	0
162	20241011	165000	183295180	2340	2340	2340	2340	0
163	20241011	164900	183295180	2340	2340	2340	2340	0
164	20241011	164800	183295180	2340	2340	2340	2340	0
165	20241011	164700	183295180	2340	2340	2340	2340	0
166	20241011	164600	183295180	2340	2340	2340	2340	0
167	20241011	164500	183295180	2340	2340	2340	2340	0
168	20241011	164400	183295180	2340	2340	2340	2340	0
169	20241011	164300	183295180	2340	2340	2340	2340	0
170	20241011	164200	183295180	2340	2340	2340	2340	0
171	20241011	164100	183295180	2340	2340	2340	2340	0
172	20241011	164000	183295180	2340	2340	2340	2340	0
173	20241011	163900	183295180	2340	2340	2340	2340	0
174	20241011	163800	183295180	2340	2340	2340	2340	0
175	20241011	163700	183295180	2340	2340	2340	2340	0
176	20241011	163600	183295180	2340	2340	2340	2340	0
177	20241011	163500	183295180	2340	2340	2340	2340	0
178	20241011	163400	183295180	2340	2340	2340	2340	0
179	20241011	163300	183295180	2340	2340	2340	2340	0
180	20241011	163200	183295180	2340	2340	2340	2340	0
181	20241011	163100	183295180	2340	2340	2340	2340	0
182	20241011	163000	183295180	2340	2340	2340	2340	532
183	20241011	162900	183295180	2340	2340	2340	2340	0
184	20241011	162800	183295180	2340	2340	2340	2340	0
185	20241011	162700	183295180	2340	2340	2340	2340	0
186	20241011	162600	183295180	2340	2340	2340	2340	0
187	20241011	162500	183295180	2340	2340	2340	2340	0
188	20241011	162400	183295180	2340	2340	2340	2340	0
189	20241011	162300	183295180	2340	2340	2340	2340	0
190	20241011	162200	183295180	2340	2340	2340	2340	0
191	20241011	162100	183295180	2340	2340	2340	2340	0
192	20241011	162000	183295180	2340	2340	2340	2340	0
193	20241011	161900	183295180	2340	2340	2340	2340	0
194	20241011	161800	183295180	2340	2340	2340	2340	0
195	20241011	161700	183295180	2340	2340	2340	2340	0
196	20241011	161600	183295180	2340	2340	2340	2340	0
197	20241011	161500	183295180	2340	2340	2340	2340	0
198	20241011	161400	183295180	2340	2340	2340	2340	0
199	20241011	161300	183295180	2340	2340	2340	2340	0
200	20241011	161200	183295180	2340	2340	2340	2340	0
201	20241011	161100	183295180	2340	2340	2340	2340	0
202	20241011	161000	183295180	2340	2340	2340	2340	0
203	20241011	160900	183295180	2340	2340	2340	2340	0
204	20241011	160800	183295180	2340	2340	2340	2340	0
205	20241011	160700	183295180	2340	2340	2340	2340	0
206	20241011	160600	183295180	2340	2340	2340	2340	0
207	20241011	160500	183295180	2340	2340	2340	2340	0
208	20241011	160400	183295180	2340	2340	2340	2340	0
209	20241011	160300	183295180	2340	2340	2340	2340	0
210	20241011	160200	183295180	2340	2340	2340	2340	0
211	20241011	160100	183295180	2340	2340	2340	2340	0
212	20241011	160000	183295180	2340	2340	2340	2340	532
213	20241011	155900	183295180	2340	2340	2340	2340	0
214	20241011	155800	183295180	2340	2340	2340	2340	0
215	20241011	155700	183295180	2340	2340	2340	2340	0
216	20241011	155600	183295180	2340	2340	2340	2340	0
217	20241011	155500	183295180	2340	2340	2340	2340	0
218	20241011	155400	183295180	2340	2340	2340	2340	0
219	20241011	155300	183295180	2340	2340	2340	2340	0
220	20241011	155200	183295180	2340	2340	2340	2340	0
221	20241011	155100	183295180	2340	2340	2340	2340	0
222	20241011	155000	183295180	2340	2340	2340	2340	0
223	20241011	154900	183295180	2340	2340	2340	2340	0
224	20241011	154800	183295180	2340	2340	2340	2340	0
225	20241011	154700	183295180	2340	2340	2340	2340	0
226	20241011	154600	183295180	2340	2340	2340	2340	0
227	20241011	154500	183295180	2340	2340	2340	2340	0
228	20241011	154400	183295180	2340	2340	2340	2340	0
229	20241011	154300	183295180	2340	2340	2340	2340	0
230	20241011	154200	183295180	2340	2340	2340	2340	0
231	20241011	154100	183295180	2340	2340	2340	2340	0
232	20241011	154000	183295180	2340	2340	2340	2340	0
233	20241011	153900	183295180	2340	2340	2340	2340	0
234	20241011	153800	183295180	2340	2340	2340	2340	0
235	20241011	153700	183295180	2340	2340	2340	2340	0
236	20241011	153600	183295180	2340	2340	2340	2340	0
237	20241011	153500	183295180	2340	2340	2340	2340	0
238	20241011	153400	183295180	2340	2340	2340	2340	0
239	20241011	153300	183295180	2340	2340	2340	2340	0
240	20241011	153200	183295180	2340	2340	2340	2340	0
241	20241011	153100	183295180	2340	2340	2340	2340	0
242	20241011	153000	183295180	2340	2340	2340	2340	1064
243	20241011	152900	182050300	2340	2340	2340	2340	0
244	20241011	152800	182050300	2340	2340	2340	2340	0
245	20241011	152700	182050300	2340	2340	2340	2340	0
246	20241011	152600	182050300	2340	2340	2340	2340	0
247	20241011	152500	182050300	2340	2340	2340	2340	0
248	20241011	152400	182050300	2340	2340	2340	2340	0
249	20241011	152300	182050300	2340	2340	2340	2340	0
250	20241011	152200	182050300	2340	2340	2340	2340	0
251	20241011	152100	182050300	2340	2340	2340	2340	0
252	20241011	152000	182050300	2340	2340	2340	2340	0
253	20241011	151900	182050300	2340	2340	2340	2340	95
254	20241011	151800	181828000	2345	2345	2345	2345	0
255	20241011	151700	181828000	2345	2345	2345	2345	1
256	20241011	151600	181825655	2340	2340	2340	2340	0
257	20241011	151500	181825655	2340	2340	2340	2340	0
258	20241011	151400	181825655	2340	2340	2340	2340	0
259	20241011	151300	181825655	2340	2340	2340	2340	0
260	20241011	151200	181825655	2340	2340	2340	2340	600
261	20241011	151100	180421655	2345	2345	2345	2345	0
262	20241011	151000	180421655	2345	2350	2350	2345	805
263	20241011	150900	178533905	2350	2350	2350	2350	2
264	20241011	150800	178529205	2345	2345	2345	2345	0
265	20241011	150700	178529205	2345	2345	2345	2345	0
266	20241011	150600	178529205	2345	2345	2345	2345	0
267	20241011	150500	178529205	2345	2345	2345	2345	0
268	20241011	150400	178529205	2345	2345	2345	2345	1
269	20241011	150300	178526860	2350	2350	2350	2350	0
270	20241011	150200	178526860	2350	2350	2350	2350	0
271	20241011	150100	178526860	2350	2350	2350	2350	50
272	20241011	150000	178409360	2350	2345	2350	2345	200
273	20241011	145900	177940355	2340	2340	2340	2340	430
274	20241011	145800	176934155	2340	2340	2340	2340	0
275	20241011	145700	176934155	2340	2340	2340	2340	0
276	20241011	145600	176934155	2340	2340	2340	2340	1
277	20241011	145500	176931815	2345	2345	2345	2345	6
278	20241011	145400	176917745	2345	2345	2345	2345	0
279	20241011	145300	176917745	2345	2345	2345	2345	20
280	20241011	145200	176870845	2345	2345	2345	2345	0
281	20241011	145100	176870845	2345	2345	2345	2345	1
282	20241011	145000	176868500	2350	2350	2350	2350	1
283	20241011	144900	176866150	2350	2350	2350	2350	0
284	20241011	144800	176866150	2350	2350	2350	2350	1
285	20241011	144700	176863800	2335	2330	2350	2330	4092
286	20241011	144600	167317895	2330	2330	2330	2330	0
287	20241011	144500	167317895	2330	2330	2330	2330	0
288	20241011	144400	167317895	2330	2330	2330	2330	1214
289	20241011	144300	164489275	2330	2330	2330	2330	57
290	20241011	144200	164356465	2330	2330	2330	2330	25
291	20241011	144100	164298215	2330	2330	2330	2330	50
292	20241011	144000	164181715	2330	2330	2330	2330	0
293	20241011	143900	164181715	2330	2330	2330	2330	100
294	20241011	143800	163948715	2330	2330	2330	2330	0
295	20241011	143700	163948715	2330	2330	2330	2330	16
296	20241011	143600	163911435	2330	2330	2330	2330	51
297	20241011	143500	163792605	2330	2330	2330	2330	0
298	20241011	143400	163792605	2330	2330	2330	2330	0
299	20241011	143300	163792605	2330	2330	2330	2330	0
300	20241011	143200	163792605	2330	2330	2330	2330	0
301	20241011	143100	163792605	2330	2320	2330	2320	785
302	20241011	143000	161965405	2310	2310	2310	2310	0
303	20241011	142900	161965405	2310	2310	2310	2310	0
304	20241011	142800	161965405	2310	2310	2310	2310	0
305	20241011	142700	161965405	2310	2310	2310	2310	0
306	20241011	142600	161965405	2310	2315	2315	2310	3100
307	20241011	142500	154803905	2315	2320	2320	2315	3400
308	20241011	142400	146930065	2340	2340	2340	2340	0
309	20241011	142300	146930065	2340	2340	2340	2340	418
310	20241011	142200	145951945	2340	2340	2340	2340	0
311	20241011	142100	145951945	2340	2340	2340	2340	100
312	20241011	142000	145717945	2340	2340	2340	2340	0
313	20241011	141900	145717945	2340	2340	2340	2340	0
314	20241011	141800	145717945	2340	2340	2340	2340	21
315	20241011	141700	145668805	2340	2340	2340	2340	165
316	20241011	141600	145282705	2340	2340	2340	2340	300
317	20241011	141500	144580705	2340	2340	2340	2340	0
318	20241011	141400	144580705	2340	2340	2340	2340	100
319	20241011	141300	144346705	2320	2320	2320	2320	26
320	20241011	141200	144286385	2320	2320	2320	2320	0
321	20241011	141100	144286385	2320	2340	2340	2320	1000
322	20241011	141000	141960805	2340	2340	2340	2340	3
323	20241011	140900	141953785	2340	2340	2340	2340	0
324	20241011	140800	141953785	2340	2340	2340	2340	0
325	20241011	140700	141953785	2340	2340	2340	2340	0
326	20241011	140600	141953785	2340	2340	2340	2340	500
327	20241011	140500	140783785	2340	2340	2340	2340	6
328	20241011	140400	140769745	2340	2340	2340	2340	1864
329	20241011	140300	136407985	2355	2355	2355	2355	0
330	20241011	140200	136407985	2355	2355	2355	2355	0
331	20241011	140100	136407985	2355	2355	2355	2355	0
332	20241011	140000	136407985	2355	2355	2355	2355	2
333	20241011	135900	136403275	2355	2355	2355	2355	0
334	20241011	135800	136403275	2355	2345	2355	2345	2100
335	20241011	135700	131472775	2340	2325	2340	2325	2085
336	20241011	135600	126612615	2315	2315	2315	2315	0
337	20241011	135500	126612615	2315	2315	2315	2315	0
338	20241011	135400	126612615	2315	2315	2315	2315	0
339	20241011	135300	126612615	2315	2315	2315	2315	0
340	20241011	135200	126612615	2315	2315	2315	2315	6
341	20241011	135100	126598725	2315	2315	2315	2315	0
342	20241011	135000	126598725	2315	2315	2315	2315	0
343	20241011	134900	126598725	2315	2340	2340	2315	5208
344	20241011	134800	114520270	2340	2340	2340	2340	0
345	20241011	134700	114520270	2340	2340	2340	2340	1300
346	20241011	134600	111478270	2345	2345	2345	2345	0
347	20241011	134500	111478270	2345	2345	2345	2345	0
348	20241011	134400	111478270	2345	2345	2345	2345	0
349	20241011	134300	111478270	2345	2345	2345	2345	0
350	20241011	134200	111478270	2345	2345	2345	2345	0
351	20241011	134100	111478270	2345	2345	2345	2345	0
352	20241011	134000	111478270	2345	2345	2345	2345	1
353	20241011	133900	111475925	2345	2345	2345	2345	0
354	20241011	133800	111475925	2345	2345	2345	2345	0
355	20241011	133700	111475925	2345	2345	2345	2345	0
356	20241011	133600	111475925	2345	2345	2345	2345	0
357	20241011	133500	111475925	2345	2345	2345	2345	73
358	20241011	133400	111304740	2345	2345	2345	2345	50
359	20241011	133300	111187490	2345	2345	2345	2345	0
360	20241011	133200	111187490	2345	2345	2345	2345	0
361	20241011	133100	111187490	2345	2345	2345	2345	0
362	20241011	133000	111187490	2345	2345	2345	2345	111
363	20241011	132900	110927195	2350	2350	2350	2350	0
364	20241011	132800	110927195	2350	2350	2350	2350	0
365	20241011	132700	110927195	2350	2350	2350	2350	0
366	20241011	132600	110927195	2350	2350	2350	2350	0
367	20241011	132500	110927195	2350	2350	2350	2350	0
368	20241011	132400	110927195	2350	2350	2350	2350	0
369	20241011	132300	110927195	2350	2350	2350	2350	0
370	20241011	132200	110927195	2350	2350	2350	2350	0
371	20241011	132100	110927195	2350	2350	2350	2350	0
372	20241011	132000	110927195	2350	2350	2350	2350	0
373	20241011	131900	110927195	2350	2350	2350	2350	0
374	20241011	131800	110927195	2350	2350	2350	2350	0
375	20241011	131700	110927195	2350	2350	2350	2350	0
376	20241011	131600	110927195	2350	2350	2350	2350	2
377	20241011	131500	110922495	2350	2350	2350	2350	0
378	20241011	131400	110922495	2350	2350	2350	2350	0
379	20241011	131300	110922495	2350	2350	2350	2350	0
380	20241011	131200	110922495	2350	2350	2350	2350	0
381	20241011	131100	110922495	2350	2350	2350	2350	0
382	20241011	131000	110922495	2350	2350	2350	2350	0
383	20241011	130900	110922495	2350	2350	2350	2350	1
384	20241011	130800	110920145	2350	2350	2350	2350	0
385	20241011	130700	110920145	2350	2350	2350	2350	0
386	20241011	130600	110920145	2350	2350	2350	2350	0
387	20241011	130500	110920145	2350	2350	2350	2350	1
388	20241011	130400	110917795	2345	2345	2345	2345	0
389	20241011	130300	110917795	2345	2345	2345	2345	0
390	20241011	130200	110917795	2345	2345	2345	2345	0
391	20241011	130100	110917795	2345	2345	2345	2345	0
392	20241011	130000	110917795	2345	2345	2345	2345	0
393	20241011	125900	110917795	2345	2345	2345	2345	0
394	20241011	125800	110917795	2345	2345	2345	2345	0
395	20241011	125700	110917795	2345	2345	2345	2345	0
396	20241011	125600	110917795	2345	2345	2345	2345	0
397	20241011	125500	110917795	2345	2345	2345	2345	0
398	20241011	125400	110917795	2345	2345	2345	2345	0
399	20241011	125300	110917795	2345	2345	2345	2345	0
400	20241011	125200	110917795	2345	2345	2345	2345	0
401	20241011	125100	110917795	2345	2345	2345	2345	0
402	20241011	125000	110917795	2345	2345	2345	2345	0
403	20241011	124900	110917795	2345	2345	2345	2345	0
404	20241011	124800	110917795	2345	2345	2345	2345	0
405	20241011	124700	110917795	2345	2350	2350	2345	2464
406	20241011	124600	105139605	2350	2350	2350	2350	20
407	20241011	124500	105092605	2350	2350	2350	2350	0
408	20241011	124400	105092605	2350	2350	2350	2350	0
409	20241011	124300	105092605	2350	2350	2350	2350	50
410	20241011	124200	104975105	2350	2350	2350	2350	0
411	20241011	124100	104975105	2350	2350	2350	2350	403
412	20241011	124000	104028055	2350	2350	2350	2350	143
413	20241011	123900	103692005	2345	2345	2345	2345	330
414	20241011	123800	102918155	2345	2345	2345	2345	0
415	20241011	123700	102918155	2345	2345	2345	2345	0
416	20241011	123600	102918155	2345	2345	2345	2345	0
417	20241011	123500	102918155	2345	2345	2345	2345	0
418	20241011	123400	102918155	2345	2345	2345	2345	122
419	20241011	123300	102632065	2345	2345	2345	2345	0
420	20241011	123200	102632065	2345	2345	2345	2345	20
421	20241011	123100	102585165	2345	2345	2345	2345	0
422	20241011	123000	102585165	2345	2345	2345	2345	0
423	20241011	122900	102585165	2345	2345	2345	2345	121
424	20241011	122800	102301420	2350	2345	2350	2345	6
425	20241011	122700	102287325	2345	2350	2350	2345	120
426	20241011	122600	102005425	2345	2345	2345	2345	116
427	20241011	122500	101733405	2340	2340	2340	2340	2712
428	20241011	122400	95387325	2340	2330	2340	2330	1090
429	20241011	122300	92841625	2315	2315	2315	2315	0
430	20241011	122200	92841625	2315	2315	2315	2315	0
431	20241011	122100	92841625	2315	2315	2315	2315	0
432	20241011	122000	92841625	2315	2315	2315	2315	0
433	20241011	121900	92841625	2315	2335	2335	2315	2708
434	20241011	121800	86557790	2340	2340	2340	2340	0
435	20241011	121700	86557790	2340	2340	2340	2340	0
436	20241011	121600	86557790	2340	2340	2340	2340	2
437	20241011	121500	86553110	2340	2340	2340	2340	1
438	20241011	121400	86550770	2340	2340	2340	2340	3
439	20241011	121300	86543750	2340	2340	2340	2340	0
440	20241011	121200	86543750	2340	2340	2340	2340	10
441	20241011	121100	86520350	2340	2340	2340	2340	0
442	20241011	121000	86520350	2340	2340	2340	2340	0
443	20241011	120900	86520350	2340	2340	2340	2340	0
444	20241011	120800	86520350	2340	2340	2340	2340	2
445	20241011	120700	86515670	2340	2340	2340	2340	0
446	20241011	120600	86515670	2340	2340	2340	2340	0
447	20241011	120500	86515670	2340	2340	2340	2340	0
448	20241011	120400	86515670	2340	2340	2340	2340	35
449	20241011	120300	86433770	2340	2340	2340	2340	0
450	20241011	120200	86433770	2340	2340	2340	2340	0
451	20241011	120100	86433770	2340	2340	2340	2340	0
452	20241011	120000	86433770	2340	2340	2340	2340	0
453	20241011	115900	86433770	2340	2340	2340	2340	0
454	20241011	115800	86433770	2340	2340	2340	2340	0
455	20241011	115700	86433770	2340	2340	2340	2340	0
456	20241011	115600	86433770	2340	2340	2340	2340	0
457	20241011	115500	86433770	2340	2330	2340	2330	2002
458	20241011	115400	81769100	2340	2340	2340	2340	0
459	20241011	115300	81769100	2340	2340	2340	2340	0
460	20241011	115200	81769100	2340	2340	2340	2340	0
461	20241011	115100	81769100	2340	2340	2340	2340	25
462	20241011	115000	81710600	2340	2340	2340	2340	0
463	20241011	114900	81710600	2340	2340	2340	2340	0
464	20241011	114800	81710600	2340	2340	2340	2340	0
465	20241011	114700	81710600	2340	2340	2340	2340	0
466	20241011	114600	81710600	2340	2340	2340	2340	8
467	20241011	114500	81691880	2340	2330	2340	2330	116
468	20241011	114400	81421560	2335	2335	2335	2335	0
469	20241011	114300	81421560	2335	2335	2335	2335	0
470	20241011	114200	81421560	2335	2335	2335	2335	0
471	20241011	114100	81421560	2335	2335	2335	2335	0
472	20241011	114000	81421560	2335	2335	2335	2335	0
473	20241011	113900	81421560	2335	2335	2335	2335	0
474	20241011	113800	81421560	2335	2335	2335	2335	0
475	20241011	113700	81421560	2335	2335	2335	2335	0
476	20241011	113600	81421560	2335	2335	2335	2335	0
477	20241011	113500	81421560	2335	2335	2335	2335	0
478	20241011	113400	81421560	2335	2335	2335	2335	1
479	20241011	113300	81419225	2330	2330	2330	2330	0
480	20241011	113200	81419225	2330	2330	2330	2330	0
481	20241011	113100	81419225	2330	2330	2330	2330	0
482	20241011	113000	81419225	2330	2330	2330	2330	0
483	20241011	112900	81419225	2330	2330	2330	2330	352
484	20241011	112800	80599065	2330	2330	2330	2330	0
485	20241011	112700	80599065	2330	2330	2330	2330	0
486	20241011	112600	80599065	2330	2330	2330	2330	0
487	20241011	112500	80599065	2330	2330	2330	2330	0
488	20241011	112400	80599065	2330	2330	2330	2330	0
489	20241011	112300	80599065	2330	2330	2330	2330	0
490	20241011	112200	80599065	2330	2330	2330	2330	0
491	20241011	112100	80599065	2330	2330	2330	2330	0
492	20241011	112000	80599065	2330	2330	2330	2330	0
493	20241011	111900	80599065	2330	2330	2330	2330	1
494	20241011	111800	80596735	2320	2320	2320	2320	906
495	20241011	111700	78494815	2315	2300	2315	2300	578
496	20241011	111600	77156910	2310	2315	2315	2310	6
497	20241011	111500	77143040	2310	2310	2310	2310	5
498	20241011	111400	77131490	2320	2320	2320	2320	0
499	20241011	111300	77131490	2320	2320	2320	2320	0
500	20241011	111200	77131490	2320	2320	2320	2320	0
501	20241011	111100	77131490	2320	2320	2320	2320	0
502	20241011	111000	77131490	2320	2320	2320	2320	0
503	20241011	110900	77131490	2320	2320	2320	2320	0
504	20241011	110800	77131490	2320	2320	2320	2320	0
505	20241011	110700	77131490	2320	2320	2320	2320	0
506	20241011	110600	77131490	2320	2320	2320	2320	0
507	20241011	110500	77131490	2320	2320	2320	2320	0
508	20241011	110400	77131490	2320	2320	2320	2320	0
509	20241011	110300	77131490	2320	2320	2320	2320	50
510	20241011	110200	77015490	2300	2300	2300	2300	0
511	20241011	110100	77015490	2300	2295	2300	2295	1409
512	20241011	110000	73774820	2295	2300	2300	2295	3542
513	20241011	105900	65630195	2300	2300	2300	2300	0
514	20241011	105800	65630195	2300	2300	2300	2300	0
515	20241011	105700	65630195	2300	2300	2300	2300	0
516	20241011	105600	65630195	2300	2300	2300	2300	0
517	20241011	105500	65630195	2300	2300	2300	2300	43
518	20241011	105400	65531295	2310	2310	2310	2310	0
519	20241011	105300	65531295	2310	2310	2310	2310	0
520	20241011	105200	65531295	2310	2310	2310	2310	0
521	20241011	105100	65531295	2310	2310	2310	2310	0
522	20241011	105000	65531295	2310	2310	2310	2310	5
523	20241011	104900	65519745	2300	2300	2300	2300	16
524	20241011	104800	65482945	2295	2295	2295	2295	0
525	20241011	104700	65482945	2295	2300	2300	2295	300
526	20241011	104600	64793485	2300	2300	2300	2300	2
527	20241011	104500	64788885	2300	2300	2300	2300	351
528	20241011	104400	63981585	2300	2310	2310	2300	3084
529	20241011	104300	56886640	2310	2310	2310	2310	0
530	20241011	104200	56886640	2310	2310	2310	2310	0
531	20241011	104100	56886640	2310	2310	2310	2310	0
532	20241011	104000	56886640	2310	2315	2315	2310	223
533	20241011	103900	56371310	2310	2310	2310	2310	0
534	20241011	103800	56371310	2310	2310	2310	2310	0
535	20241011	103700	56371310	2310	2310	2310	2310	643
536	20241011	103600	54885980	2310	2310	2310	2310	0
537	20241011	103500	54885980	2310	2310	2310	2310	0
538	20241011	103400	54885980	2310	2310	2310	2310	4000
539	20241011	103300	45645980	2320	2320	2320	2320	8
540	20241011	103200	45627420	2320	2320	2320	2320	0
541	20241011	103100	45627420	2320	2310	2320	2310	30
542	20241011	103000	45558110	2305	2305	2305	2305	0
543	20241011	102900	45558110	2305	2310	2310	2305	1537
544	20241011	102800	42010725	2320	2320	2320	2320	0
545	20241011	102700	42010725	2320	2310	2320	2310	2
546	20241011	102600	42006095	2310	2310	2310	2310	0
547	20241011	102500	42006095	2310	2310	2310	2310	0
548	20241011	102400	42006095	2310	2310	2310	2310	5
549	20241011	102300	41994545	2310	2310	2310	2310	0
550	20241011	102200	41994545	2310	2310	2310	2310	0
551	20241011	102100	41994545	2310	2310	2310	2310	0
552	20241011	102000	41994545	2310	2310	2310	2310	0
553	20241011	101900	41994545	2310	2310	2310	2310	0
554	20241011	101800	41994545	2310	2310	2310	2310	0
555	20241011	101700	41994545	2310	2310	2310	2310	0
556	20241011	101600	41994545	2310	2310	2310	2310	0
557	20241011	101500	41994545	2310	2310	2310	2310	0
558	20241011	101400	41994545	2310	2310	2310	2310	0
559	20241011	101300	41994545	2310	2310	2310	2310	0
560	20241011	101200	41994545	2310	2310	2310	2310	450
561	20241011	101100	40955045	2310	2325	2325	2310	2000
562	20241011	101000	36331785	2320	2320	2320	2320	0
563	20241011	100900	36331785	2320	2320	2320	2320	0
564	20241011	100800	36331785	2320	2335	2335	2320	3
565	20241011	100700	36324810	2320	2320	2320	2320	216
566	20241011	100600	35823690	2320	2315	2320	2315	101
567	20241011	100500	35589870	2320	2320	2320	2320	0
568	20241011	100400	35589870	2320	2320	2320	2320	0
569	20241011	100300	35589870	2320	2320	2320	2320	161
570	20241011	100200	35216350	2330	2335	2335	2330	403
571	20241011	100100	34277345	2330	2310	2335	2310	2420
572	20241011	100000	28673455	2310	2310	2310	2310	26
573	20241011	095900	28613395	2310	2310	2310	2310	0
574	20241011	095800	28613395	2310	2310	2310	2310	502
575	20241011	095700	27453775	2310	2310	2310	2310	5
576	20241011	095600	27442225	2310	2310	2310	2310	626
577	20241011	095500	25996165	2310	2310	2310	2310	0
578	20241011	095400	25996165	2310	2310	2310	2310	0
579	20241011	095300	25996165	2310	2320	2320	2310	1002
580	20241011	095200	23681525	2310	2310	2310	2310	1000
581	20241011	095100	21371525	2320	2320	2320	2320	0
582	20241011	095000	21371525	2320	2320	2320	2320	0
583	20241011	094900	21371525	2320	2320	2320	2320	76
584	20241011	094800	21195205	2310	2310	2310	2310	1
585	20241011	094700	21192895	2315	2320	2320	2315	403
586	20241011	094600	20259935	2320	2320	2320	2320	9
587	20241011	094500	20239055	2320	2320	2320	2320	2
588	20241011	094400	20234415	2320	2310	2320	2310	1645
589	20241011	094300	16419395	2310	2315	2320	2310	73
590	20241011	094200	16250100	2315	2315	2315	2315	322
591	20241011	094100	15504670	2315	2315	2315	2315	0
592	20241011	094000	15504670	2315	2310	2315	2310	29
593	20241011	093900	15437585	2315	2310	2315	2310	53
594	20241011	093800	15315130	2315	2315	2315	2315	0
595	20241011	093700	15315130	2315	2315	2315	2315	369
596	20241011	093600	14460895	2315	2315	2315	2315	16
597	20241011	093500	14423855	2315	2315	2315	2315	400
598	20241011	093400	13497855	2320	2320	2320	2320	0
599	20241011	093300	13497855	2320	2325	2325	2320	222
600	20241011	093200	12982790	2325	2325	2325	2325	7
601	20241011	093100	12966515	2325	2325	2325	2325	101
602	20241011	093000	12731690	2325	2325	2325	2325	105
603	20241011	092900	12487565	2325	2325	2325	2325	0
604	20241011	092800	12487565	2325	2335	2335	2325	14
605	20241011	092700	12454975	2335	2330	2335	2330	509
606	20241011	092600	11268240	2330	2330	2330	2330	0
607	20241011	092500	11268240	2330	2330	2330	2330	7
608	20241011	092400	11251930	2330	2330	2330	2330	60
609	20241011	092300	11112130	2330	2330	2330	2330	0
610	20241011	092200	11112130	2330	2330	2330	2330	182
611	20241011	092100	10688070	2330	2330	2330	2330	0
612	20241011	092000	10688070	2330	2330	2330	2330	21
613	20241011	091900	10639140	2330	2330	2330	2330	0
614	20241011	091800	10639140	2330	2330	2330	2330	1
615	20241011	091700	10636810	2325	2340	2340	2325	103
616	20241011	091600	10395820	2340	2340	2340	2340	0
617	20241011	091500	10395820	2340	2340	2340	2340	0
618	20241011	091400	10395820	2340	2340	2340	2340	0
619	20241011	091300	10395820	2340	2340	2340	2340	1
620	20241011	091200	10393480	2325	2325	2325	2325	0
621	20241011	091100	10393480	2325	2325	2325	2325	0
622	20241011	091000	10393480	2325	2325	2325	2325	1
623	20241011	090900	10391155	2340	2340	2340	2340	3
624	20241011	090800	10384135	2340	2340	2340	2340	5
625	20241011	090700	10372435	2340	2340	2340	2340	0
626	20241011	090600	10372435	2340	2340	2340	2340	0
627	20241011	090500	10372435	2340	2340	2340	2340	10
628	20241011	090400	10349035	2340	2340	2340	2340	56
629	20241011	090300	10217995	2325	2315	2325	2315	4364
630	20241011	090200	106685	2310	2315	2315	2310	32
631	20241011	090100	32760	2340	2340	2340	2340	0
632	20241011	090000	32760	2340	2340	2340	2340	14