KissMeData/208350/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204300	60566640	3060	3060	3060	3060	253
3	20241011	204200	60566640	3060	3060	3060	3060	0
4	20241011	204100	60566640	3060	3060	3060	3060	0
5	20241011	204000	60566640	3060	3060	3060	3060	0
6	20241011	203900	60566640	3060	3060	3060	3060	0
7	20241011	203800	60566640	3060	3060	3060	3060	0
8	20241011	203700	60566640	3060	3060	3060	3060	0
9	20241011	203600	60566640	3060	3060	3060	3060	0
10	20241011	203500	60566640	3060	3060	3060	3060	0
11	20241011	203400	60566640	3060	3060	3060	3060	0
12	20241011	203300	60566640	3060	3060	3060	3060	0
13	20241011	203200	60566640	3060	3060	3060	3060	0
14	20241011	203100	60566640	3060	3060	3060	3060	0
15	20241011	203000	60566640	3060	3060	3060	3060	0
16	20241011	202900	60566640	3060	3060	3060	3060	0
17	20241011	202800	60566640	3060	3060	3060	3060	0
18	20241011	202700	60566640	3060	3060	3060	3060	0
19	20241011	202600	60566640	3060	3060	3060	3060	0
20	20241011	202500	60566640	3060	3060	3060	3060	0
21	20241011	202400	60566640	3060	3060	3060	3060	0
22	20241011	202300	60566640	3060	3060	3060	3060	0
23	20241011	202200	60566640	3060	3060	3060	3060	0
24	20241011	202100	60566640	3060	3060	3060	3060	0
25	20241011	202000	60566640	3060	3060	3060	3060	0
26	20241011	201900	60566640	3060	3060	3060	3060	0
27	20241011	201800	60566640	3060	3060	3060	3060	0
28	20241011	201700	60566640	3060	3060	3060	3060	0
29	20241011	201600	60566640	3060	3060	3060	3060	0
30	20241011	201500	60566640	3060	3060	3060	3060	0
31	20241011	201400	60566640	3060	3060	3060	3060	0
32	20241011	201300	60566640	3060	3060	3060	3060	253
33	20241011	201200	60566640	3060	3060	3060	3060	0
34	20241011	201100	60566640	3060	3060	3060	3060	0
35	20241011	201000	60566640	3060	3060	3060	3060	0
36	20241011	200900	60566640	3060	3060	3060	3060	0
37	20241011	200800	60566640	3060	3060	3060	3060	0
38	20241011	200700	60566640	3060	3060	3060	3060	0
39	20241011	200600	60566640	3060	3060	3060	3060	0
40	20241011	200500	60566640	3060	3060	3060	3060	0
41	20241011	200400	60566640	3060	3060	3060	3060	0
42	20241011	200300	60566640	3060	3060	3060	3060	0
43	20241011	200200	60566640	3060	3060	3060	3060	0
44	20241011	200100	60566640	3060	3060	3060	3060	0
45	20241011	200000	60566640	3060	3060	3060	3060	0
46	20241011	195900	60566640	3060	3060	3060	3060	0
47	20241011	195800	60566640	3060	3060	3060	3060	0
48	20241011	195700	60566640	3060	3060	3060	3060	0
49	20241011	195600	60566640	3060	3060	3060	3060	0
50	20241011	195500	60566640	3060	3060	3060	3060	0
51	20241011	195400	60566640	3060	3060	3060	3060	0
52	20241011	195300	60566640	3060	3060	3060	3060	0
53	20241011	195200	60566640	3060	3060	3060	3060	0
54	20241011	195100	60566640	3060	3060	3060	3060	0
55	20241011	195000	60566640	3060	3060	3060	3060	0
56	20241011	194900	60566640	3060	3060	3060	3060	0
57	20241011	194800	60566640	3060	3060	3060	3060	0
58	20241011	194700	60566640	3060	3060	3060	3060	0
59	20241011	194600	60566640	3060	3060	3060	3060	0
60	20241011	194500	60566640	3060	3060	3060	3060	0
61	20241011	194400	60566640	3060	3060	3060	3060	0
62	20241011	194300	60566640	3060	3060	3060	3060	253
63	20241011	194200	60566640	3060	3060	3060	3060	0
64	20241011	194100	60566640	3060	3060	3060	3060	0
65	20241011	194000	60566640	3060	3060	3060	3060	0
66	20241011	193900	60566640	3060	3060	3060	3060	0
67	20241011	193800	60566640	3060	3060	3060	3060	0
68	20241011	193700	60566640	3060	3060	3060	3060	0
69	20241011	193600	60566640	3060	3060	3060	3060	0
70	20241011	193500	60566640	3060	3060	3060	3060	0
71	20241011	193400	60566640	3060	3060	3060	3060	0
72	20241011	193300	60566640	3060	3060	3060	3060	0
73	20241011	193200	60566640	3060	3060	3060	3060	0
74	20241011	193100	60566640	3060	3060	3060	3060	0
75	20241011	193000	60566640	3060	3060	3060	3060	0
76	20241011	192900	60566640	3060	3060	3060	3060	0
77	20241011	192800	60566640	3060	3060	3060	3060	0
78	20241011	192700	60566640	3060	3060	3060	3060	0
79	20241011	192600	60566640	3060	3060	3060	3060	0
80	20241011	192500	60566640	3060	3060	3060	3060	0
81	20241011	192400	60566640	3060	3060	3060	3060	0
82	20241011	192300	60566640	3060	3060	3060	3060	0
83	20241011	192200	60566640	3060	3060	3060	3060	0
84	20241011	192100	60566640	3060	3060	3060	3060	0
85	20241011	192000	60566640	3060	3060	3060	3060	0
86	20241011	191900	60566640	3060	3060	3060	3060	0
87	20241011	191800	60566640	3060	3060	3060	3060	0
88	20241011	191700	60566640	3060	3060	3060	3060	0
89	20241011	191600	60566640	3060	3060	3060	3060	0
90	20241011	191500	60566640	3060	3060	3060	3060	0
91	20241011	191400	60566640	3060	3060	3060	3060	0
92	20241011	191300	60566640	3060	3060	3060	3060	253
93	20241011	191200	60566640	3060	3060	3060	3060	0
94	20241011	191100	60566640	3060	3060	3060	3060	0
95	20241011	191000	60566640	3060	3060	3060	3060	0
96	20241011	190900	60566640	3060	3060	3060	3060	0
97	20241011	190800	60566640	3060	3060	3060	3060	0
98	20241011	190700	60566640	3060	3060	3060	3060	0
99	20241011	190600	60566640	3060	3060	3060	3060	0
100	20241011	190500	60566640	3060	3060	3060	3060	0
101	20241011	190400	60566640	3060	3060	3060	3060	0
102	20241011	190300	60566640	3060	3060	3060	3060	0
103	20241011	190200	60566640	3060	3060	3060	3060	0
104	20241011	190100	60566640	3060	3060	3060	3060	0
105	20241011	190000	60566640	3060	3060	3060	3060	0
106	20241011	185900	60566640	3060	3060	3060	3060	0
107	20241011	185800	60566640	3060	3060	3060	3060	0
108	20241011	185700	60566640	3060	3060	3060	3060	0
109	20241011	185600	60566640	3060	3060	3060	3060	0
110	20241011	185500	60566640	3060	3060	3060	3060	0
111	20241011	185400	60566640	3060	3060	3060	3060	0
112	20241011	185300	60566640	3060	3060	3060	3060	0
113	20241011	185200	60566640	3060	3060	3060	3060	0
114	20241011	185100	60566640	3060	3060	3060	3060	0
115	20241011	185000	60566640	3060	3060	3060	3060	0
116	20241011	184900	60566640	3060	3060	3060	3060	0
117	20241011	184800	60566640	3060	3060	3060	3060	0
118	20241011	184700	60566640	3060	3060	3060	3060	0
119	20241011	184600	60566640	3060	3060	3060	3060	0
120	20241011	184500	60566640	3060	3060	3060	3060	0
121	20241011	184400	60566640	3060	3060	3060	3060	0
122	20241011	184300	60566640	3060	3060	3060	3060	253
123	20241011	184200	60566640	3060	3060	3060	3060	0
124	20241011	184100	60566640	3060	3060	3060	3060	0
125	20241011	184000	60566640	3060	3060	3060	3060	0
126	20241011	183900	60566640	3060	3060	3060	3060	0
127	20241011	183800	60566640	3060	3060	3060	3060	0
128	20241011	183700	60566640	3060	3060	3060	3060	0
129	20241011	183600	60566640	3060	3060	3060	3060	0
130	20241011	183500	60566640	3060	3060	3060	3060	0
131	20241011	183400	60566640	3060	3060	3060	3060	0
132	20241011	183300	60566640	3060	3060	3060	3060	0
133	20241011	183200	60566640	3060	3060	3060	3060	0
134	20241011	183100	60566640	3060	3060	3060	3060	0
135	20241011	183000	60566640	3060	3060	3060	3060	0
136	20241011	182900	60566640	3060	3060	3060	3060	0
137	20241011	182800	60566640	3060	3060	3060	3060	0
138	20241011	182700	60566640	3060	3060	3060	3060	0
139	20241011	182600	60566640	3060	3060	3060	3060	0
140	20241011	182500	60566640	3060	3060	3060	3060	0
141	20241011	182400	60566640	3060	3060	3060	3060	0
142	20241011	182300	60566640	3060	3060	3060	3060	0
143	20241011	182200	60566640	3060	3060	3060	3060	0
144	20241011	182100	60566640	3060	3060	3060	3060	0
145	20241011	182000	60566640	3060	3060	3060	3060	0
146	20241011	181900	60566640	3060	3060	3060	3060	0
147	20241011	181800	60566640	3060	3060	3060	3060	0
148	20241011	181700	60566640	3060	3060	3060	3060	0
149	20241011	181600	60566640	3060	3060	3060	3060	0
150	20241011	181500	60566640	3060	3060	3060	3060	0
151	20241011	181400	60566640	3060	3060	3060	3060	0
152	20241011	181300	60566640	3060	3060	3060	3060	253
153	20241011	181200	60566640	3060	3060	3060	3060	0
154	20241011	181100	60566640	3060	3060	3060	3060	0
155	20241011	181000	60566640	3060	3060	3060	3060	0
156	20241011	180900	60566640	3060	3060	3060	3060	0
157	20241011	180800	60566640	3060	3060	3060	3060	0
158	20241011	180700	60566640	3060	3060	3060	3060	0
159	20241011	180600	60566640	3060	3060	3060	3060	0
160	20241011	180500	60566640	3060	3060	3060	3060	0
161	20241011	180400	60566640	3060	3060	3060	3060	0
162	20241011	180300	60566640	3060	3060	3060	3060	0
163	20241011	180200	60566640	3060	3060	3060	3060	0
164	20241011	180100	60566640	3060	3060	3060	3060	0
165	20241011	180000	60566640	3060	3060	3060	3060	0
166	20241011	175900	60566640	3060	3060	3060	3060	0
167	20241011	175800	60566640	3060	3060	3060	3060	0
168	20241011	175700	60566640	3060	3060	3060	3060	0
169	20241011	175600	60566640	3060	3060	3060	3060	0
170	20241011	175500	60566640	3060	3060	3060	3060	0
171	20241011	175400	60566640	3060	3060	3060	3060	0
172	20241011	175300	60566640	3060	3060	3060	3060	0
173	20241011	175200	60566640	3060	3060	3060	3060	0
174	20241011	175100	60566640	3060	3060	3060	3060	0
175	20241011	175000	60566640	3060	3060	3060	3060	0
176	20241011	174900	60566640	3060	3060	3060	3060	0
177	20241011	174800	60566640	3060	3060	3060	3060	0
178	20241011	174700	60566640	3060	3060	3060	3060	0
179	20241011	174600	60566640	3060	3060	3060	3060	0
180	20241011	174500	60566640	3060	3060	3060	3060	0
181	20241011	174400	60566640	3060	3060	3060	3060	0
182	20241011	174300	60566640	3060	3060	3060	3060	253
183	20241011	174200	60566640	3060	3060	3060	3060	0
184	20241011	174100	60566640	3060	3060	3060	3060	0
185	20241011	174000	60566640	3060	3060	3060	3060	0
186	20241011	173900	60566640	3060	3060	3060	3060	0
187	20241011	173800	60566640	3060	3060	3060	3060	0
188	20241011	173700	60566640	3060	3060	3060	3060	0
189	20241011	173600	60566640	3060	3060	3060	3060	0
190	20241011	173500	60566640	3060	3060	3060	3060	0
191	20241011	173400	60566640	3060	3060	3060	3060	0
192	20241011	173300	60566640	3060	3060	3060	3060	0
193	20241011	173200	60566640	3060	3060	3060	3060	0
194	20241011	173100	60566640	3060	3060	3060	3060	0
195	20241011	173000	60566640	3060	3060	3060	3060	0
196	20241011	172900	60566640	3060	3060	3060	3060	0
197	20241011	172800	60566640	3060	3060	3060	3060	0
198	20241011	172700	60566640	3060	3060	3060	3060	0
199	20241011	172600	60566640	3060	3060	3060	3060	0
200	20241011	172500	60566640	3060	3060	3060	3060	0
201	20241011	172400	60566640	3060	3060	3060	3060	0
202	20241011	172300	60566640	3060	3060	3060	3060	0
203	20241011	172200	60566640	3060	3060	3060	3060	0
204	20241011	172100	60566640	3060	3060	3060	3060	0
205	20241011	172000	60566640	3060	3060	3060	3060	0
206	20241011	171900	60566640	3060	3060	3060	3060	0
207	20241011	171800	60566640	3060	3060	3060	3060	0
208	20241011	171700	60566640	3060	3060	3060	3060	0
209	20241011	171600	60566640	3060	3060	3060	3060	0
210	20241011	171500	60566640	3060	3060	3060	3060	0
211	20241011	171400	60566640	3060	3060	3060	3060	0
212	20241011	171300	60566640	3060	3060	3060	3060	253
213	20241011	171200	60566640	3060	3060	3060	3060	0
214	20241011	171100	60566640	3060	3060	3060	3060	0
215	20241011	171000	60566640	3060	3060	3060	3060	0
216	20241011	170900	60566640	3060	3060	3060	3060	0
217	20241011	170800	60566640	3060	3060	3060	3060	0
218	20241011	170700	60566640	3060	3060	3060	3060	0
219	20241011	170600	60566640	3060	3060	3060	3060	0
220	20241011	170500	60566640	3060	3060	3060	3060	0
221	20241011	170400	60566640	3060	3060	3060	3060	0
222	20241011	170300	60566640	3060	3060	3060	3060	0
223	20241011	170200	60566640	3060	3060	3060	3060	0
224	20241011	170100	60566640	3060	3060	3060	3060	0
225	20241011	170000	60566640	3060	3060	3060	3060	0
226	20241011	165900	60566640	3060	3060	3060	3060	0
227	20241011	165800	60566640	3060	3060	3060	3060	0
228	20241011	165700	60566640	3060	3060	3060	3060	0
229	20241011	165600	60566640	3060	3060	3060	3060	0
230	20241011	165500	60566640	3060	3060	3060	3060	0
231	20241011	165400	60566640	3060	3060	3060	3060	0
232	20241011	165300	60566640	3060	3060	3060	3060	0
233	20241011	165200	60566640	3060	3060	3060	3060	0
234	20241011	165100	60566640	3060	3060	3060	3060	0
235	20241011	165000	60566640	3060	3060	3060	3060	0
236	20241011	164900	60566640	3060	3060	3060	3060	0
237	20241011	164800	60566640	3060	3060	3060	3060	0
238	20241011	164700	60566640	3060	3060	3060	3060	0
239	20241011	164600	60566640	3060	3060	3060	3060	0
240	20241011	164500	60566640	3060	3060	3060	3060	0
241	20241011	164400	60566640	3060	3060	3060	3060	0
242	20241011	164300	60566640	3060	3060	3060	3060	253
243	20241011	164200	60566640	3060	3060	3060	3060	0
244	20241011	164100	60566640	3060	3060	3060	3060	0
245	20241011	164000	60566640	3060	3060	3060	3060	0
246	20241011	163900	60566640	3060	3060	3060	3060	0
247	20241011	163800	60566640	3060	3060	3060	3060	0
248	20241011	163700	60566640	3060	3060	3060	3060	0
249	20241011	163600	60566640	3060	3060	3060	3060	0
250	20241011	163500	60566640	3060	3060	3060	3060	0
251	20241011	163400	60566640	3060	3060	3060	3060	0
252	20241011	163300	60566640	3060	3060	3060	3060	0
253	20241011	163200	60566640	3060	3060	3060	3060	0
254	20241011	163100	60566640	3060	3060	3060	3060	0
255	20241011	163000	60566640	3060	3060	3060	3060	0
256	20241011	162900	60566640	3060	3060	3060	3060	0
257	20241011	162800	60566640	3060	3060	3060	3060	0
258	20241011	162700	60566640	3060	3060	3060	3060	0
259	20241011	162600	60566640	3060	3060	3060	3060	0
260	20241011	162500	60566640	3060	3060	3060	3060	0
261	20241011	162400	60566640	3060	3060	3060	3060	0
262	20241011	162300	60566640	3060	3060	3060	3060	0
263	20241011	162200	60566640	3060	3060	3060	3060	0
264	20241011	162100	60566640	3060	3060	3060	3060	0
265	20241011	162000	60566640	3060	3060	3060	3060	0
266	20241011	161900	60566640	3060	3060	3060	3060	0
267	20241011	161800	60566640	3060	3060	3060	3060	0
268	20241011	161700	60566640	3060	3060	3060	3060	0
269	20241011	161600	60566640	3060	3060	3060	3060	0
270	20241011	161500	60566640	3060	3060	3060	3060	0
271	20241011	161400	60566640	3060	3060	3060	3060	0
272	20241011	161300	60566640	3060	3060	3060	3060	253
273	20241011	161200	60566640	3060	3060	3060	3060	0
274	20241011	161100	60566640	3060	3060	3060	3060	0
275	20241011	161000	60566640	3060	3060	3060	3060	0
276	20241011	160900	60566640	3060	3060	3060	3060	0
277	20241011	160800	60566640	3060	3060	3060	3060	0
278	20241011	160700	60566640	3060	3060	3060	3060	0
279	20241011	160600	60566640	3060	3060	3060	3060	0
280	20241011	160500	60566640	3060	3060	3060	3060	0
281	20241011	160400	60566640	3060	3060	3060	3060	0
282	20241011	160300	60566640	3060	3060	3060	3060	0
283	20241011	160200	60566640	3060	3060	3060	3060	0
284	20241011	160100	60566640	3060	3060	3060	3060	0
285	20241011	160000	60566640	3060	3060	3060	3060	0
286	20241011	155900	60566640	3060	3060	3060	3060	0
287	20241011	155800	60566640	3060	3060	3060	3060	0
288	20241011	155700	60566640	3060	3060	3060	3060	0
289	20241011	155600	60566640	3060	3060	3060	3060	0
290	20241011	155500	60566640	3060	3060	3060	3060	0
291	20241011	155400	60566640	3060	3060	3060	3060	0
292	20241011	155300	60566640	3060	3060	3060	3060	0
293	20241011	155200	60566640	3060	3060	3060	3060	0
294	20241011	155100	60566640	3060	3060	3060	3060	0
295	20241011	155000	60566640	3060	3060	3060	3060	0
296	20241011	154900	60566640	3060	3060	3060	3060	0
297	20241011	154800	60566640	3060	3060	3060	3060	0
298	20241011	154700	60566640	3060	3060	3060	3060	0
299	20241011	154600	60566640	3060	3060	3060	3060	0
300	20241011	154500	60566640	3060	3060	3060	3060	0
301	20241011	154400	60566640	3060	3060	3060	3060	0
302	20241011	154300	60566640	3060	3060	3060	3060	253
303	20241011	154200	60566640	3060	3060	3060	3060	0
304	20241011	154100	60566640	3060	3060	3060	3060	0
305	20241011	154000	60566640	3060	3060	3060	3060	0
306	20241011	153900	60566640	3060	3060	3060	3060	0
307	20241011	153800	60566640	3060	3060	3060	3060	0
308	20241011	153700	60566640	3060	3060	3060	3060	0
309	20241011	153600	60566640	3060	3060	3060	3060	0
310	20241011	153500	60566640	3060	3060	3060	3060	0
311	20241011	153400	60566640	3060	3060	3060	3060	0
312	20241011	153300	60566640	3060	3060	3060	3060	0
313	20241011	153200	60566640	3060	3060	3060	3060	0
314	20241011	153100	60566640	3060	3060	3060	3060	0
315	20241011	153000	60566640	3060	3060	3060	3060	253
316	20241011	152900	59792460	3105	3105	3105	3105	0
317	20241011	152800	59792460	3105	3105	3105	3105	0
318	20241011	152700	59792460	3105	3105	3105	3105	0
319	20241011	152600	59792460	3105	3105	3105	3105	0
320	20241011	152500	59792460	3105	3105	3105	3105	0
321	20241011	152400	59792460	3105	3105	3105	3105	0
322	20241011	152300	59792460	3105	3105	3105	3105	0
323	20241011	152200	59792460	3105	3105	3105	3105	0
324	20241011	152100	59792460	3105	3105	3105	3105	0
325	20241011	152000	59792460	3105	3105	3105	3105	0
326	20241011	151900	59792460	3105	3105	3105	3105	0
327	20241011	151800	59792460	3105	3105	3105	3105	0
328	20241011	151700	59792460	3105	3105	3105	3105	0
329	20241011	151600	59792460	3105	3105	3105	3105	0
330	20241011	151500	59792460	3105	3105	3105	3105	0
331	20241011	151400	59792460	3105	3105	3105	3105	0
332	20241011	151300	59792460	3105	3105	3105	3105	1
333	20241011	151200	59789355	3085	3085	3085	3085	0
334	20241011	151100	59789355	3085	3085	3085	3085	0
335	20241011	151000	59789355	3085	3085	3085	3085	0
336	20241011	150900	59789355	3085	3085	3085	3085	1
337	20241011	150800	59786270	3105	3105	3105	3105	0
338	20241011	150700	59786270	3105	3105	3105	3105	5
339	20241011	150600	59770745	3125	3125	3125	3125	0
340	20241011	150500	59770745	3125	3125	3125	3125	0
341	20241011	150400	59770745	3125	3125	3125	3125	0
342	20241011	150300	59770745	3125	3125	3125	3125	1
343	20241011	150200	59767620	3085	3085	3085	3085	0
344	20241011	150100	59767620	3085	3085	3085	3085	0
345	20241011	150000	59767620	3085	3085	3085	3085	0
346	20241011	145900	59767620	3085	3085	3085	3085	0
347	20241011	145800	59767620	3085	3085	3085	3085	0
348	20241011	145700	59767620	3085	3085	3085	3085	88
349	20241011	145600	59496140	3085	3085	3085	3085	108
350	20241011	145500	59162960	3090	3090	3090	3090	91
351	20241011	145400	58881770	3090	3090	3090	3090	0
352	20241011	145300	58881770	3090	3090	3090	3090	0
353	20241011	145200	58881770	3090	3090	3090	3090	1
354	20241011	145100	58878680	3075	3075	3075	3075	0
355	20241011	145000	58878680	3075	3075	3075	3075	0
356	20241011	144900	58878680	3075	3085	3085	3075	97
357	20241011	144800	58580135	3085	3085	3085	3085	143
358	20241011	144700	58138980	3085	3085	3085	3085	0
359	20241011	144600	58138980	3085	3085	3085	3085	50
360	20241011	144500	57984730	3080	3080	3080	3080	50
361	20241011	144400	57830730	3085	3085	3085	3085	0
362	20241011	144300	57830730	3085	3085	3085	3085	0
363	20241011	144200	57830730	3085	3085	3085	3085	50
364	20241011	144100	57676480	3085	3085	3085	3085	0
365	20241011	144000	57676480	3085	3085	3085	3085	0
366	20241011	143900	57676480	3085	3085	3085	3085	50
367	20241011	143800	57522230	3085	3085	3085	3085	0
368	20241011	143700	57522230	3085	3085	3085	3085	0
369	20241011	143600	57522230	3085	3085	3085	3085	0
370	20241011	143500	57522230	3085	3085	3085	3085	150
371	20241011	143400	57059480	3085	3085	3085	3085	0
372	20241011	143300	57059480	3085	3085	3085	3085	0
373	20241011	143200	57059480	3085	3085	3085	3085	50
374	20241011	143100	56905230	3085	3085	3085	3085	0
375	20241011	143000	56905230	3085	3085	3085	3085	0
376	20241011	142900	56905230	3085	3085	3085	3085	0
377	20241011	142800	56905230	3085	3085	3085	3085	50
378	20241011	142700	56750980	3085	3085	3085	3085	0
379	20241011	142600	56750980	3085	3085	3085	3085	0
380	20241011	142500	56750980	3085	3085	3085	3085	50
381	20241011	142400	56596730	3085	3085	3085	3085	0
382	20241011	142300	56596730	3085	3085	3085	3085	0
383	20241011	142200	56596730	3085	3085	3085	3085	0
384	20241011	142100	56596730	3085	3085	3085	3085	50
385	20241011	142000	56442480	3085	3085	3085	3085	0
386	20241011	141900	56442480	3085	3085	3085	3085	0
387	20241011	141800	56442480	3085	3085	3085	3085	50
388	20241011	141700	56288230	3085	3085	3085	3085	0
389	20241011	141600	56288230	3085	3085	3085	3085	0
390	20241011	141500	56288230	3085	3085	3085	3085	0
391	20241011	141400	56288230	3085	3085	3085	3085	50
392	20241011	141300	56133980	3085	3085	3085	3085	0
393	20241011	141200	56133980	3085	3085	3085	3085	0
394	20241011	141100	56133980	3085	3085	3085	3085	50
395	20241011	141000	55979730	3085	3085	3085	3085	0
396	20241011	140900	55979730	3085	3085	3085	3085	0
397	20241011	140800	55979730	3085	3085	3085	3085	0
398	20241011	140700	55979730	3085	3085	3085	3085	50
399	20241011	140600	55825480	3085	3085	3085	3085	0
400	20241011	140500	55825480	3085	3085	3085	3085	0
401	20241011	140400	55825480	3085	3085	3085	3085	50
402	20241011	140300	55671230	3085	3085	3085	3085	0
403	20241011	140200	55671230	3085	3085	3085	3085	0
404	20241011	140100	55671230	3085	3085	3085	3085	0
405	20241011	140000	55671230	3085	3085	3085	3085	50
406	20241011	135900	55516980	3085	3085	3085	3085	0
407	20241011	135800	55516980	3085	3085	3085	3085	0
408	20241011	135700	55516980	3085	3085	3085	3085	50
409	20241011	135600	55362730	3085	3085	3085	3085	0
410	20241011	135500	55362730	3085	3085	3085	3085	0
411	20241011	135400	55362730	3085	3085	3085	3085	0
412	20241011	135300	55362730	3085	3085	3085	3085	50
413	20241011	135200	55208480	3085	3085	3085	3085	0
414	20241011	135100	55208480	3085	3085	3085	3085	0
415	20241011	135000	55208480	3085	3085	3085	3085	50
416	20241011	134900	55054230	3085	3085	3085	3085	0
417	20241011	134800	55054230	3085	3085	3085	3085	0
418	20241011	134700	55054230	3085	3085	3085	3085	0
419	20241011	134600	55054230	3085	3085	3085	3085	50
420	20241011	134500	54899980	3085	3085	3085	3085	0
421	20241011	134400	54899980	3085	3085	3085	3085	0
422	20241011	134300	54899980	3085	3085	3085	3085	50
423	20241011	134200	54745730	3085	3085	3085	3085	0
424	20241011	134100	54745730	3085	3085	3085	3085	0
425	20241011	134000	54745730	3085	3085	3085	3085	0
426	20241011	133900	54745730	3085	3085	3085	3085	50
427	20241011	133800	54591480	3085	3085	3085	3085	0
428	20241011	133700	54591480	3085	3085	3085	3085	0
429	20241011	133600	54591480	3085	3080	3085	3080	50
430	20241011	133500	54437350	3085	3085	3085	3085	0
431	20241011	133400	54437350	3085	3085	3085	3085	0
432	20241011	133300	54437350	3085	3085	3085	3085	0
433	20241011	133200	54437350	3085	3085	3085	3085	50
434	20241011	133100	54283100	3080	3080	3080	3080	0
435	20241011	133000	54283100	3080	3080	3080	3080	42
436	20241011	132900	54153740	3090	3090	3090	3090	50
437	20241011	132800	53999240	3090	3090	3090	3090	0
438	20241011	132700	53999240	3090	3090	3090	3090	0
439	20241011	132600	53999240	3090	3090	3090	3090	0
440	20241011	132500	53999240	3090	3085	3090	3085	50
441	20241011	132400	53844890	3085	3085	3085	3085	0
442	20241011	132300	53844890	3085	3085	3085	3085	132
443	20241011	132200	53437670	3090	3090	3090	3090	50
444	20241011	132100	53283170	3090	3090	3090	3090	0
445	20241011	132000	53283170	3090	3090	3090	3090	0
446	20241011	131900	53283170	3090	3090	3090	3090	0
447	20241011	131800	53283170	3090	3090	3100	3085	1057
448	20241011	131700	50021790	3090	3090	3090	3090	19
449	20241011	131600	49963080	3090	3090	3090	3090	18
450	20241011	131500	49907460	3090	3090	3090	3090	0
451	20241011	131400	49907460	3090	3090	3090	3090	50
452	20241011	131300	49752960	3090	3090	3090	3090	0
453	20241011	131200	49752960	3090	3090	3090	3090	0
454	20241011	131100	49752960	3090	3090	3090	3090	50
455	20241011	131000	49598460	3090	3090	3090	3090	0
456	20241011	130900	49598460	3090	3090	3090	3090	0
457	20241011	130800	49598460	3090	3090	3090	3090	0
458	20241011	130700	49598460	3090	3090	3090	3090	50
459	20241011	130600	49443960	3085	3085	3085	3085	0
460	20241011	130500	49443960	3085	3085	3085	3085	0
461	20241011	130400	49443960	3085	3085	3085	3085	30
462	20241011	130300	49351410	3080	3080	3080	3080	0
463	20241011	130200	49351410	3080	3080	3080	3080	0
464	20241011	130100	49351410	3080	3080	3080	3080	0
465	20241011	130000	49351410	3080	3080	3080	3080	8
466	20241011	125900	49326770	3075	3075	3075	3075	0
467	20241011	125800	49326770	3075	3075	3075	3075	0
468	20241011	125700	49326770	3075	3070	3075	3070	87
469	20241011	125600	49059330	3070	3070	3070	3070	0
470	20241011	125500	49059330	3070	3070	3070	3070	0
471	20241011	125400	49059330	3070	3070	3070	3070	10
472	20241011	125300	49028630	3060	3060	3060	3060	0
473	20241011	125200	49028630	3060	3060	3060	3060	0
474	20241011	125100	49028630	3060	3060	3060	3060	0
475	20241011	125000	49028630	3060	3060	3060	3060	0
476	20241011	124900	49028630	3060	3060	3060	3060	0
477	20241011	124800	49028630	3060	3060	3060	3060	0
478	20241011	124700	49028630	3060	3060	3060	3060	0
479	20241011	124600	49028630	3060	3060	3060	3060	41
480	20241011	124500	48903170	3055	3055	3055	3055	1
481	20241011	124400	48900115	3055	3055	3055	3055	0
482	20241011	124300	48900115	3055	3055	3055	3055	33
483	20241011	124200	48799300	3050	3050	3050	3050	0
484	20241011	124100	48799300	3050	3050	3050	3050	0
485	20241011	124000	48799300	3050	3050	3050	3050	0
486	20241011	123900	48799300	3050	3050	3050	3050	0
487	20241011	123800	48799300	3050	3050	3050	3050	34
488	20241011	123700	48695600	3050	3050	3050	3050	150
489	20241011	123600	48238100	3045	3045	3045	3045	0
490	20241011	123500	48238100	3045	3045	3045	3045	0
491	20241011	123400	48238100	3045	3045	3045	3045	0
492	20241011	123300	48238100	3045	3045	3045	3045	30
493	20241011	123200	48146750	3045	3045	3045	3045	0
494	20241011	123100	48146750	3045	3045	3045	3045	50
495	20241011	123000	47994500	3045	3045	3045	3045	0
496	20241011	122900	47994500	3045	3045	3045	3045	0
497	20241011	122800	47994500	3045	3045	3045	3045	0
498	20241011	122700	47994500	3045	3045	3045	3045	0
499	20241011	122600	47994500	3045	3045	3045	3045	9
500	20241011	122500	47967095	3045	3040	3045	3040	41
501	20241011	122400	47842400	3045	3045	3045	3045	0
502	20241011	122300	47842400	3045	3045	3045	3045	0
503	20241011	122200	47842400	3045	3045	3045	3045	50
504	20241011	122100	47690150	3045	3045	3045	3045	0
505	20241011	122000	47690150	3045	3045	3045	3045	0
506	20241011	121900	47690150	3045	3045	3045	3045	7
507	20241011	121800	47668835	3045	3045	3045	3045	43
508	20241011	121700	47537900	3045	3045	3045	3045	0
509	20241011	121600	47537900	3045	3045	3045	3045	0
510	20241011	121500	47537900	3045	3045	3045	3045	50
511	20241011	121400	47385650	3045	3045	3045	3045	0
512	20241011	121300	47385650	3045	3045	3045	3045	0
513	20241011	121200	47385650	3045	3045	3045	3045	0
514	20241011	121100	47385650	3045	3045	3045	3045	51
515	20241011	121000	47230355	3045	3045	3045	3045	0
516	20241011	120900	47230355	3045	3045	3045	3045	1
517	20241011	120800	47227310	3045	3045	3045	3045	50
518	20241011	120700	47075060	3045	3045	3045	3045	0
519	20241011	120600	47075060	3045	3045	3045	3045	0
520	20241011	120500	47075060	3045	3045	3045	3045	0
521	20241011	120400	47075060	3045	3040	3045	3040	50
522	20241011	120300	46922945	3045	3045	3045	3045	0
523	20241011	120200	46922945	3045	3045	3045	3045	0
524	20241011	120100	46922945	3045	3045	3045	3045	50
525	20241011	120000	46770695	3045	3045	3045	3045	0
526	20241011	115900	46770695	3045	3045	3045	3045	0
527	20241011	115800	46770695	3045	3045	3045	3045	0
528	20241011	115700	46770695	3045	3045	3045	3045	50
529	20241011	115600	46618445	3045	3045	3045	3045	1
530	20241011	115500	46615400	3040	3040	3040	3040	20
531	20241011	115400	46554600	3040	3040	3040	3040	0
532	20241011	115300	46554600	3040	3040	3040	3040	30
533	20241011	115200	46463400	3040	3040	3040	3040	0
534	20241011	115100	46463400	3040	3040	3040	3040	50
535	20241011	115000	46311400	3040	3040	3040	3040	0
536	20241011	114900	46311400	3040	3040	3040	3040	0
537	20241011	114800	46311400	3040	3040	3040	3040	0
538	20241011	114700	46311400	3040	3040	3040	3040	50
539	20241011	114600	46159400	3040	3040	3040	3040	0
540	20241011	114500	46159400	3040	3040	3040	3040	0
541	20241011	114400	46159400	3040	3040	3040	3040	17
542	20241011	114300	46107720	3040	3040	3040	3040	33
543	20241011	114200	46007400	3040	3040	3040	3040	0
544	20241011	114100	46007400	3040	3040	3040	3040	0
545	20241011	114000	46007400	3040	3040	3040	3040	50
546	20241011	113900	45855400	3040	3040	3040	3040	0
547	20241011	113800	45855400	3040	3040	3040	3040	0
548	20241011	113700	45855400	3040	3040	3040	3040	0
549	20241011	113600	45855400	3040	3040	3040	3040	115
550	20241011	113500	45505800	3040	3040	3040	3040	0
551	20241011	113400	45505800	3040	3040	3040	3040	0
552	20241011	113300	45505800	3040	3040	3040	3040	30
553	20241011	113200	45414600	3040	3040	3040	3040	0
554	20241011	113100	45414600	3040	3040	3040	3040	0
555	20241011	113000	45414600	3040	3040	3040	3040	0
556	20241011	112900	45414600	3040	3040	3040	3040	5
557	20241011	112800	45399400	3040	3040	3040	3040	0
558	20241011	112700	45399400	3040	3040	3040	3040	0
559	20241011	112600	45399400	3040	3040	3040	3040	0
560	20241011	112500	45399400	3040	3040	3040	3040	50
561	20241011	112400	45247400	3040	3040	3040	3040	0
562	20241011	112300	45247400	3040	3040	3040	3040	0
563	20241011	112200	45247400	3040	3040	3040	3040	50
564	20241011	112100	45095400	3040	3040	3040	3040	0
565	20241011	112000	45095400	3040	3040	3040	3040	0
566	20241011	111900	45095400	3040	3040	3040	3040	0
567	20241011	111800	45095400	3040	3040	3040	3040	50
568	20241011	111700	44943400	3040	3040	3040	3040	0
569	20241011	111600	44943400	3040	3040	3040	3040	0
570	20241011	111500	44943400	3040	3035	3040	3035	14
571	20241011	111400	44900900	3035	3035	3035	3035	0
572	20241011	111300	44900900	3035	3035	3035	3035	21
573	20241011	111200	44837165	3035	3035	3035	3035	0
574	20241011	111100	44837165	3035	3035	3035	3035	29
575	20241011	111000	44749150	3035	3035	3035	3035	0
576	20241011	110900	44749150	3035	3035	3035	3035	1
577	20241011	110800	44746115	3030	3030	3030	3030	0
578	20241011	110700	44746115	3030	3030	3030	3030	0
579	20241011	110600	44746115	3030	3030	3030	3030	0
580	20241011	110500	44746115	3030	3030	3030	3030	0
581	20241011	110400	44746115	3030	3030	3030	3030	0
582	20241011	110300	44746115	3030	3030	3030	3030	0
583	20241011	110200	44746115	3030	3030	3030	3030	0
584	20241011	110100	44746115	3030	3030	3030	3030	0
585	20241011	110000	44746115	3030	3030	3030	3030	0
586	20241011	105900	44746115	3030	3035	3035	3030	649
587	20241011	105800	42779485	3035	3035	3035	3035	0
588	20241011	105700	42779485	3035	3035	3035	3035	18
589	20241011	105600	42724855	3035	3035	3035	3035	286
590	20241011	105500	41856845	3035	3035	3035	3035	0
591	20241011	105400	41856845	3035	3035	3035	3035	0
592	20241011	105300	41856845	3035	3035	3035	3035	0
593	20241011	105200	41856845	3035	3035	3035	3035	0
594	20241011	105100	41856845	3035	3035	3035	3035	0
595	20241011	105000	41856845	3035	3035	3035	3035	0
596	20241011	104900	41856845	3035	3035	3035	3035	0
597	20241011	104800	41856845	3035	3035	3035	3035	0
598	20241011	104700	41856845	3035	3035	3035	3035	0
599	20241011	104600	41856845	3035	3035	3035	3035	0
600	20241011	104500	41856845	3035	3035	3035	3035	0
601	20241011	104400	41856845	3035	3035	3035	3035	0
602	20241011	104300	41856845	3035	3035	3035	3035	27
603	20241011	104200	41774900	3035	3035	3035	3035	0
604	20241011	104100	41774900	3035	3035	3035	3035	0
605	20241011	104000	41774900	3035	3050	3050	3035	69
606	20241011	103900	41564730	3050	3050	3050	3050	0
607	20241011	103800	41564730	3050	3050	3050	3050	0
608	20241011	103700	41564730	3050	3050	3050	3050	1
609	20241011	103600	41561680	3040	3040	3040	3040	50
610	20241011	103500	41409680	3040	3040	3040	3040	0
611	20241011	103400	41409680	3040	3040	3040	3040	0
612	20241011	103300	41409680	3040	3040	3040	3040	50
613	20241011	103200	41257680	3040	3040	3040	3040	0
614	20241011	103100	41257680	3040	3040	3040	3040	0
615	20241011	103000	41257680	3040	3040	3040	3040	0
616	20241011	102900	41257680	3040	3040	3040	3040	158
617	20241011	102800	40777360	3040	3015	3040	3015	436
618	20241011	102700	39460770	3010	3010	3010	3010	0
619	20241011	102600	39460770	3010	3010	3010	3010	0
620	20241011	102500	39460770	3010	3010	3010	3010	0
621	20241011	102400	39460770	3010	3010	3010	3010	310
622	20241011	102300	38527670	3010	3005	3010	3005	33
623	20241011	102200	38428475	3005	3005	3005	3005	0
624	20241011	102100	38428475	3005	3005	3005	3005	536
625	20241011	102000	36817795	3005	3000	3005	3000	707
626	20241011	101900	34693390	2995	2995	2995	2995	0
627	20241011	101800	34693390	2995	2995	2995	2995	0
628	20241011	101700	34693390	2995	2995	2995	2995	0
629	20241011	101600	34693390	2995	2995	2995	2995	0
630	20241011	101500	34693390	2995	2995	2995	2995	0
631	20241011	101400	34693390	2995	2995	2995	2995	0
632	20241011	101300	34693390	2995	2990	2995	2990	1133
633	20241011	101200	31305555	3000	3000	3000	3000	0
634	20241011	101100	31305555	3000	3000	3000	3000	114
635	20241011	101000	30963555	3000	3000	3000	3000	82
636	20241011	100900	30717555	3000	3000	3000	3000	379
637	20241011	100800	29580555	2990	2990	2990	2990	0
638	20241011	100700	29580555	2990	2990	2990	2990	1
639	20241011	100600	29577565	2995	2995	2995	2995	0
640	20241011	100500	29577565	2995	2995	2995	2995	27
641	20241011	100400	29496700	2990	2990	2990	2990	0
642	20241011	100300	29496700	2990	2990	2990	2990	0
643	20241011	100200	29496700	2990	2990	2990	2990	0
644	20241011	100100	29496700	2990	2990	2990	2990	2
645	20241011	100000	29490720	2990	2990	2990	2990	0
646	20241011	095900	29490720	2990	2990	2990	2990	51
647	20241011	095800	29338230	2990	2990	2990	2990	0
648	20241011	095700	29338230	2990	2990	2990	2990	612
649	20241011	095600	27508350	2995	2995	2995	2995	0
650	20241011	095500	27508350	2995	3000	3000	2995	152
651	20241011	095400	27052860	3000	3000	3000	3000	0
652	20241011	095300	27052860	3000	3000	3000	3000	33
653	20241011	095200	26953860	2995	2995	2995	2995	0
654	20241011	095100	26953860	2995	2995	2995	2995	0
655	20241011	095000	26953860	2995	2995	2995	2995	1
656	20241011	094900	26950865	3000	3000	3000	3000	0
657	20241011	094800	26950865	3000	3000	3000	3000	95
658	20241011	094700	26665865	3000	3015	3015	3000	449
659	20241011	094600	25318415	3010	3010	3010	3010	0
660	20241011	094500	25318415	3010	3010	3010	3010	0
661	20241011	094400	25318415	3010	3010	3010	3010	30
662	20241011	094300	25228115	3000	3000	3000	3000	0
663	20241011	094200	25228115	3000	3000	3000	3000	0
664	20241011	094100	25228115	3000	3000	3000	3000	100
665	20241011	094000	24928115	2990	3010	3010	2990	1518
666	20241011	093900	20370940	3010	3010	3010	3010	152
667	20241011	093800	19913420	3015	3015	3015	3015	0
668	20241011	093700	19913420	3015	3015	3015	3015	181
669	20241011	093600	19367705	3015	3015	3015	3015	37
670	20241011	093500	19256150	3010	3010	3010	3010	0
671	20241011	093400	19256150	3010	3010	3010	3010	0
672	20241011	093300	19256150	3010	3010	3010	3010	30
673	20241011	093200	19165850	2995	2995	2995	2995	0
674	20241011	093100	19165850	2995	3035	3035	2995	2489
675	20241011	093000	11674790	3040	3040	3040	3040	901
676	20241011	092900	8935750	3040	3040	3040	3040	0
677	20241011	092800	8935750	3040	3040	3040	3040	0
678	20241011	092700	8935750	3040	3040	3040	3040	0
679	20241011	092600	8935750	3040	3040	3040	3040	0
680	20241011	092500	8935750	3040	3040	3040	3040	0
681	20241011	092400	8935750	3040	3040	3040	3040	46
682	20241011	092300	8795910	3035	3040	3040	3035	69
683	20241011	092200	8586440	3045	3045	3045	3045	50
684	20241011	092100	8434190	3045	3045	3045	3045	0
685	20241011	092000	8434190	3045	3045	3045	3045	0
686	20241011	091900	8434190	3045	3045	3045	3045	50
687	20241011	091800	8281940	3045	3045	3045	3045	0
688	20241011	091700	8281940	3045	3045	3045	3045	158
689	20241011	091600	7800830	3045	3045	3045	3045	1
690	20241011	091500	7797785	3030	3030	3030	3030	0
691	20241011	091400	7797785	3030	3030	3030	3030	442
692	20241011	091300	6458525	3055	3055	3055	3055	56
693	20241011	091200	6287445	3070	3090	3090	3070	346
694	20241011	091100	5222490	3090	3090	3090	3090	0
695	20241011	091000	5222490	3090	3090	3090	3090	28
696	20241011	090900	5135970	3090	3100	3100	3090	639
697	20241011	090800	3159520	3105	3105	3105	3105	50
698	20241011	090700	3004270	3105	3105	3105	3105	0
699	20241011	090600	3004270	3105	3105	3105	3105	0
700	20241011	090500	3004270	3105	3105	3105	3095	627
701	20241011	090400	1060385	3105	3105	3105	3105	0
702	20241011	090300	1060385	3105	3105	3105	3105	1
703	20241011	090200	1057280	3110	3110	3110	3110	0
704	20241011	090100	1057280	3110	3135	3135	3110	144
705	20241011	090000	608190	3135	3135	3135	3135	194