KissMeData/188260/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203600	306032830	2905	2905	2905	2905	2494
3	20241011	203500	306032830	2905	2905	2905	2905	0
4	20241011	203400	306032830	2905	2905	2905	2905	0
5	20241011	203300	306032830	2905	2905	2905	2905	0
6	20241011	203200	306032830	2905	2905	2905	2905	0
7	20241011	203100	306032830	2905	2905	2905	2905	0
8	20241011	203000	306032830	2905	2905	2905	2905	0
9	20241011	202900	306032830	2905	2905	2905	2905	0
10	20241011	202800	306032830	2905	2905	2905	2905	0
11	20241011	202700	306032830	2905	2905	2905	2905	0
12	20241011	202600	306032830	2905	2905	2905	2905	0
13	20241011	202500	306032830	2905	2905	2905	2905	0
14	20241011	202400	306032830	2905	2905	2905	2905	0
15	20241011	202300	306032830	2905	2905	2905	2905	0
16	20241011	202200	306032830	2905	2905	2905	2905	0
17	20241011	202100	306032830	2905	2905	2905	2905	0
18	20241011	202000	306032830	2905	2905	2905	2905	0
19	20241011	201900	306032830	2905	2905	2905	2905	0
20	20241011	201800	306032830	2905	2905	2905	2905	0
21	20241011	201700	306032830	2905	2905	2905	2905	0
22	20241011	201600	306032830	2905	2905	2905	2905	0
23	20241011	201500	306032830	2905	2905	2905	2905	0
24	20241011	201400	306032830	2905	2905	2905	2905	0
25	20241011	201300	306032830	2905	2905	2905	2905	0
26	20241011	201200	306032830	2905	2905	2905	2905	0
27	20241011	201100	306032830	2905	2905	2905	2905	0
28	20241011	201000	306032830	2905	2905	2905	2905	0
29	20241011	200900	306032830	2905	2905	2905	2905	0
30	20241011	200800	306032830	2905	2905	2905	2905	0
31	20241011	200700	306032830	2905	2905	2905	2905	0
32	20241011	200600	306032830	2905	2905	2905	2905	2494
33	20241011	200500	306032830	2905	2905	2905	2905	0
34	20241011	200400	306032830	2905	2905	2905	2905	0
35	20241011	200300	306032830	2905	2905	2905	2905	0
36	20241011	200200	306032830	2905	2905	2905	2905	0
37	20241011	200100	306032830	2905	2905	2905	2905	0
38	20241011	200000	306032830	2905	2905	2905	2905	0
39	20241011	195900	306032830	2905	2905	2905	2905	0
40	20241011	195800	306032830	2905	2905	2905	2905	0
41	20241011	195700	306032830	2905	2905	2905	2905	0
42	20241011	195600	306032830	2905	2905	2905	2905	0
43	20241011	195500	306032830	2905	2905	2905	2905	0
44	20241011	195400	306032830	2905	2905	2905	2905	0
45	20241011	195300	306032830	2905	2905	2905	2905	0
46	20241011	195200	306032830	2905	2905	2905	2905	0
47	20241011	195100	306032830	2905	2905	2905	2905	0
48	20241011	195000	306032830	2905	2905	2905	2905	0
49	20241011	194900	306032830	2905	2905	2905	2905	0
50	20241011	194800	306032830	2905	2905	2905	2905	0
51	20241011	194700	306032830	2905	2905	2905	2905	0
52	20241011	194600	306032830	2905	2905	2905	2905	0
53	20241011	194500	306032830	2905	2905	2905	2905	0
54	20241011	194400	306032830	2905	2905	2905	2905	0
55	20241011	194300	306032830	2905	2905	2905	2905	0
56	20241011	194200	306032830	2905	2905	2905	2905	0
57	20241011	194100	306032830	2905	2905	2905	2905	0
58	20241011	194000	306032830	2905	2905	2905	2905	0
59	20241011	193900	306032830	2905	2905	2905	2905	0
60	20241011	193800	306032830	2905	2905	2905	2905	0
61	20241011	193700	306032830	2905	2905	2905	2905	0
62	20241011	193600	306032830	2905	2905	2905	2905	2494
63	20241011	193500	306032830	2905	2905	2905	2905	0
64	20241011	193400	306032830	2905	2905	2905	2905	0
65	20241011	193300	306032830	2905	2905	2905	2905	0
66	20241011	193200	306032830	2905	2905	2905	2905	0
67	20241011	193100	306032830	2905	2905	2905	2905	0
68	20241011	193000	306032830	2905	2905	2905	2905	0
69	20241011	192900	306032830	2905	2905	2905	2905	0
70	20241011	192800	306032830	2905	2905	2905	2905	0
71	20241011	192700	306032830	2905	2905	2905	2905	0
72	20241011	192600	306032830	2905	2905	2905	2905	0
73	20241011	192500	306032830	2905	2905	2905	2905	0
74	20241011	192400	306032830	2905	2905	2905	2905	0
75	20241011	192300	306032830	2905	2905	2905	2905	0
76	20241011	192200	306032830	2905	2905	2905	2905	0
77	20241011	192100	306032830	2905	2905	2905	2905	0
78	20241011	192000	306032830	2905	2905	2905	2905	0
79	20241011	191900	306032830	2905	2905	2905	2905	0
80	20241011	191800	306032830	2905	2905	2905	2905	0
81	20241011	191700	306032830	2905	2905	2905	2905	0
82	20241011	191600	306032830	2905	2905	2905	2905	0
83	20241011	191500	306032830	2905	2905	2905	2905	0
84	20241011	191400	306032830	2905	2905	2905	2905	0
85	20241011	191300	306032830	2905	2905	2905	2905	0
86	20241011	191200	306032830	2905	2905	2905	2905	0
87	20241011	191100	306032830	2905	2905	2905	2905	0
88	20241011	191000	306032830	2905	2905	2905	2905	0
89	20241011	190900	306032830	2905	2905	2905	2905	0
90	20241011	190800	306032830	2905	2905	2905	2905	0
91	20241011	190700	306032830	2905	2905	2905	2905	0
92	20241011	190600	306032830	2905	2905	2905	2905	2494
93	20241011	190500	306032830	2905	2905	2905	2905	0
94	20241011	190400	306032830	2905	2905	2905	2905	0
95	20241011	190300	306032830	2905	2905	2905	2905	0
96	20241011	190200	306032830	2905	2905	2905	2905	0
97	20241011	190100	306032830	2905	2905	2905	2905	0
98	20241011	190000	306032830	2905	2905	2905	2905	0
99	20241011	185900	306032830	2905	2905	2905	2905	0
100	20241011	185800	306032830	2905	2905	2905	2905	0
101	20241011	185700	306032830	2905	2905	2905	2905	0
102	20241011	185600	306032830	2905	2905	2905	2905	0
103	20241011	185500	306032830	2905	2905	2905	2905	0
104	20241011	185400	306032830	2905	2905	2905	2905	0
105	20241011	185300	306032830	2905	2905	2905	2905	0
106	20241011	185200	306032830	2905	2905	2905	2905	0
107	20241011	185100	306032830	2905	2905	2905	2905	0
108	20241011	185000	306032830	2905	2905	2905	2905	0
109	20241011	184900	306032830	2905	2905	2905	2905	0
110	20241011	184800	306032830	2905	2905	2905	2905	0
111	20241011	184700	306032830	2905	2905	2905	2905	0
112	20241011	184600	306032830	2905	2905	2905	2905	0
113	20241011	184500	306032830	2905	2905	2905	2905	0
114	20241011	184400	306032830	2905	2905	2905	2905	0
115	20241011	184300	306032830	2905	2905	2905	2905	0
116	20241011	184200	306032830	2905	2905	2905	2905	0
117	20241011	184100	306032830	2905	2905	2905	2905	0
118	20241011	184000	306032830	2905	2905	2905	2905	0
119	20241011	183900	306032830	2905	2905	2905	2905	0
120	20241011	183800	306032830	2905	2905	2905	2905	0
121	20241011	183700	306032830	2905	2905	2905	2905	0
122	20241011	183600	306032830	2905	2905	2905	2905	2494
123	20241011	183500	306032830	2905	2905	2905	2905	0
124	20241011	183400	306032830	2905	2905	2905	2905	0
125	20241011	183300	306032830	2905	2905	2905	2905	0
126	20241011	183200	306032830	2905	2905	2905	2905	0
127	20241011	183100	306032830	2905	2905	2905	2905	0
128	20241011	183000	306032830	2905	2905	2905	2905	0
129	20241011	182900	306032830	2905	2905	2905	2905	0
130	20241011	182800	306032830	2905	2905	2905	2905	0
131	20241011	182700	306032830	2905	2905	2905	2905	0
132	20241011	182600	306032830	2905	2905	2905	2905	0
133	20241011	182500	306032830	2905	2905	2905	2905	0
134	20241011	182400	306032830	2905	2905	2905	2905	0
135	20241011	182300	306032830	2905	2905	2905	2905	0
136	20241011	182200	306032830	2905	2905	2905	2905	0
137	20241011	182100	306032830	2905	2905	2905	2905	0
138	20241011	182000	306032830	2905	2905	2905	2905	0
139	20241011	181900	306032830	2905	2905	2905	2905	0
140	20241011	181800	306032830	2905	2905	2905	2905	0
141	20241011	181700	306032830	2905	2905	2905	2905	0
142	20241011	181600	306032830	2905	2905	2905	2905	0
143	20241011	181500	306032830	2905	2905	2905	2905	0
144	20241011	181400	306032830	2905	2905	2905	2905	0
145	20241011	181300	306032830	2905	2905	2905	2905	0
146	20241011	181200	306032830	2905	2905	2905	2905	0
147	20241011	181100	306032830	2905	2905	2905	2905	0
148	20241011	181000	306032830	2905	2905	2905	2905	0
149	20241011	180900	306032830	2905	2905	2905	2905	0
150	20241011	180800	306032830	2905	2905	2905	2905	0
151	20241011	180700	306032830	2905	2905	2905	2905	0
152	20241011	180600	306032830	2905	2905	2905	2905	2494
153	20241011	180500	306032830	2905	2905	2905	2905	0
154	20241011	180400	306032830	2905	2905	2905	2905	0
155	20241011	180300	306032830	2905	2905	2905	2905	0
156	20241011	180200	306032830	2905	2905	2905	2905	0
157	20241011	180100	306032830	2905	2905	2905	2905	0
158	20241011	180000	306032830	2905	2905	2905	2905	0
159	20241011	175900	306032830	2905	2905	2905	2905	0
160	20241011	175800	306032830	2905	2905	2905	2905	0
161	20241011	175700	306032830	2905	2905	2905	2905	0
162	20241011	175600	306032830	2905	2905	2905	2905	0
163	20241011	175500	306032830	2905	2905	2905	2905	0
164	20241011	175400	306032830	2905	2905	2905	2905	0
165	20241011	175300	306032830	2905	2905	2905	2905	0
166	20241011	175200	306032830	2905	2905	2905	2905	0
167	20241011	175100	306032830	2905	2905	2905	2905	0
168	20241011	175000	306032830	2905	2905	2905	2905	0
169	20241011	174900	306032830	2905	2905	2905	2905	0
170	20241011	174800	306032830	2905	2905	2905	2905	0
171	20241011	174700	306032830	2905	2905	2905	2905	0
172	20241011	174600	306032830	2905	2905	2905	2905	0
173	20241011	174500	306032830	2905	2905	2905	2905	0
174	20241011	174400	306032830	2905	2905	2905	2905	0
175	20241011	174300	306032830	2905	2905	2905	2905	0
176	20241011	174200	306032830	2905	2905	2905	2905	0
177	20241011	174100	306032830	2905	2905	2905	2905	0
178	20241011	174000	306032830	2905	2905	2905	2905	0
179	20241011	173900	306032830	2905	2905	2905	2905	0
180	20241011	173800	306032830	2905	2905	2905	2905	0
181	20241011	173700	306032830	2905	2905	2905	2905	0
182	20241011	173600	306032830	2905	2905	2905	2905	2494
183	20241011	173500	306032830	2905	2905	2905	2905	0
184	20241011	173400	306032830	2905	2905	2905	2905	0
185	20241011	173300	306032830	2905	2905	2905	2905	0
186	20241011	173200	306032830	2905	2905	2905	2905	0
187	20241011	173100	306032830	2905	2905	2905	2905	0
188	20241011	173000	306032830	2905	2905	2905	2905	0
189	20241011	172900	306032830	2905	2905	2905	2905	0
190	20241011	172800	306032830	2905	2905	2905	2905	0
191	20241011	172700	306032830	2905	2905	2905	2905	0
192	20241011	172600	306032830	2905	2905	2905	2905	0
193	20241011	172500	306032830	2905	2905	2905	2905	0
194	20241011	172400	306032830	2905	2905	2905	2905	0
195	20241011	172300	306032830	2905	2905	2905	2905	0
196	20241011	172200	306032830	2905	2905	2905	2905	0
197	20241011	172100	306032830	2905	2905	2905	2905	0
198	20241011	172000	306032830	2905	2905	2905	2905	0
199	20241011	171900	306032830	2905	2905	2905	2905	0
200	20241011	171800	306032830	2905	2905	2905	2905	0
201	20241011	171700	306032830	2905	2905	2905	2905	0
202	20241011	171600	306032830	2905	2905	2905	2905	0
203	20241011	171500	306032830	2905	2905	2905	2905	0
204	20241011	171400	306032830	2905	2905	2905	2905	0
205	20241011	171300	306032830	2905	2905	2905	2905	0
206	20241011	171200	306032830	2905	2905	2905	2905	0
207	20241011	171100	306032830	2905	2905	2905	2905	0
208	20241011	171000	306032830	2905	2905	2905	2905	0
209	20241011	170900	306032830	2905	2905	2905	2905	0
210	20241011	170800	306032830	2905	2905	2905	2905	0
211	20241011	170700	306032830	2905	2905	2905	2905	0
212	20241011	170600	306032830	2905	2905	2905	2905	2494
213	20241011	170500	306032830	2905	2905	2905	2905	0
214	20241011	170400	306032830	2905	2905	2905	2905	0
215	20241011	170300	306032830	2905	2905	2905	2905	0
216	20241011	170200	306032830	2905	2905	2905	2905	0
217	20241011	170100	306032830	2905	2905	2905	2905	0
218	20241011	170000	306032830	2905	2905	2905	2905	0
219	20241011	165900	306032830	2905	2905	2905	2905	0
220	20241011	165800	306032830	2905	2905	2905	2905	0
221	20241011	165700	306032830	2905	2905	2905	2905	0
222	20241011	165600	306032830	2905	2905	2905	2905	0
223	20241011	165500	306032830	2905	2905	2905	2905	0
224	20241011	165400	306032830	2905	2905	2905	2905	0
225	20241011	165300	306032830	2905	2905	2905	2905	0
226	20241011	165200	306032830	2905	2905	2905	2905	0
227	20241011	165100	306032830	2905	2905	2905	2905	0
228	20241011	165000	306032830	2905	2905	2905	2905	0
229	20241011	164900	306032830	2905	2905	2905	2905	0
230	20241011	164800	306032830	2905	2905	2905	2905	0
231	20241011	164700	306032830	2905	2905	2905	2905	0
232	20241011	164600	306032830	2905	2905	2905	2905	0
233	20241011	164500	306032830	2905	2905	2905	2905	0
234	20241011	164400	306032830	2905	2905	2905	2905	0
235	20241011	164300	306032830	2905	2905	2905	2905	0
236	20241011	164200	306032830	2905	2905	2905	2905	0
237	20241011	164100	306032830	2905	2905	2905	2905	0
238	20241011	164000	306032830	2905	2905	2905	2905	0
239	20241011	163900	306032830	2905	2905	2905	2905	0
240	20241011	163800	306032830	2905	2905	2905	2905	0
241	20241011	163700	306032830	2905	2905	2905	2905	0
242	20241011	163600	306032830	2905	2905	2905	2905	2494
243	20241011	163500	306032830	2905	2905	2905	2905	0
244	20241011	163400	306032830	2905	2905	2905	2905	0
245	20241011	163300	306032830	2905	2905	2905	2905	0
246	20241011	163200	306032830	2905	2905	2905	2905	0
247	20241011	163100	306032830	2905	2905	2905	2905	0
248	20241011	163000	306032830	2905	2905	2905	2905	0
249	20241011	162900	306032830	2905	2905	2905	2905	0
250	20241011	162800	306032830	2905	2905	2905	2905	0
251	20241011	162700	306032830	2905	2905	2905	2905	0
252	20241011	162600	306032830	2905	2905	2905	2905	0
253	20241011	162500	306032830	2905	2905	2905	2905	0
254	20241011	162400	306032830	2905	2905	2905	2905	0
255	20241011	162300	306032830	2905	2905	2905	2905	0
256	20241011	162200	306032830	2905	2905	2905	2905	0
257	20241011	162100	306032830	2905	2905	2905	2905	0
258	20241011	162000	306032830	2905	2905	2905	2905	0
259	20241011	161900	306032830	2905	2905	2905	2905	0
260	20241011	161800	306032830	2905	2905	2905	2905	0
261	20241011	161700	306032830	2905	2905	2905	2905	0
262	20241011	161600	306032830	2905	2905	2905	2905	0
263	20241011	161500	306032830	2905	2905	2905	2905	0
264	20241011	161400	306032830	2905	2905	2905	2905	0
265	20241011	161300	306032830	2905	2905	2905	2905	0
266	20241011	161200	306032830	2905	2905	2905	2905	0
267	20241011	161100	306032830	2905	2905	2905	2905	0
268	20241011	161000	306032830	2905	2905	2905	2905	0
269	20241011	160900	306032830	2905	2905	2905	2905	0
270	20241011	160800	306032830	2905	2905	2905	2905	0
271	20241011	160700	306032830	2905	2905	2905	2905	0
272	20241011	160600	306032830	2905	2905	2905	2905	2494
273	20241011	160500	306032830	2905	2905	2905	2905	0
274	20241011	160400	306032830	2905	2905	2905	2905	0
275	20241011	160300	306032830	2905	2905	2905	2905	0
276	20241011	160200	306032830	2905	2905	2905	2905	0
277	20241011	160100	306032830	2905	2905	2905	2905	0
278	20241011	160000	306032830	2905	2905	2905	2905	0
279	20241011	155900	306032830	2905	2905	2905	2905	0
280	20241011	155800	306032830	2905	2905	2905	2905	0
281	20241011	155700	306032830	2905	2905	2905	2905	0
282	20241011	155600	306032830	2905	2905	2905	2905	0
283	20241011	155500	306032830	2905	2905	2905	2905	0
284	20241011	155400	306032830	2905	2905	2905	2905	0
285	20241011	155300	306032830	2905	2905	2905	2905	0
286	20241011	155200	306032830	2905	2905	2905	2905	0
287	20241011	155100	306032830	2905	2905	2905	2905	0
288	20241011	155000	306032830	2905	2905	2905	2905	0
289	20241011	154900	306032830	2905	2905	2905	2905	0
290	20241011	154800	306032830	2905	2905	2905	2905	0
291	20241011	154700	306032830	2905	2905	2905	2905	0
292	20241011	154600	306032830	2905	2905	2905	2905	0
293	20241011	154500	306032830	2905	2905	2905	2905	0
294	20241011	154400	306032830	2905	2905	2905	2905	0
295	20241011	154300	306032830	2905	2905	2905	2905	0
296	20241011	154200	306032830	2905	2905	2905	2905	0
297	20241011	154100	306032830	2905	2905	2905	2905	0
298	20241011	154000	306032830	2905	2905	2905	2905	0
299	20241011	153900	306032830	2905	2905	2905	2905	0
300	20241011	153800	306032830	2905	2905	2905	2905	0
301	20241011	153700	306032830	2905	2905	2905	2905	0
302	20241011	153600	306032830	2905	2905	2905	2905	2494
303	20241011	153500	306032830	2905	2905	2905	2905	0
304	20241011	153400	306032830	2905	2905	2905	2905	0
305	20241011	153300	306032830	2905	2905	2905	2905	0
306	20241011	153200	306032830	2905	2905	2905	2905	0
307	20241011	153100	306032830	2905	2905	2905	2905	0
308	20241011	153000	306032830	2905	2905	2905	2905	2494
309	20241011	152900	298787760	2905	2905	2905	2905	0
310	20241011	152800	298787760	2905	2905	2905	2905	0
311	20241011	152700	298787760	2905	2905	2905	2905	0
312	20241011	152600	298787760	2905	2905	2905	2905	0
313	20241011	152500	298787760	2905	2905	2905	2905	0
314	20241011	152400	298787760	2905	2905	2905	2905	0
315	20241011	152300	298787760	2905	2905	2905	2905	0
316	20241011	152200	298787760	2905	2905	2905	2905	0
317	20241011	152100	298787760	2905	2905	2905	2905	0
318	20241011	152000	298787760	2905	2905	2905	2905	0
319	20241011	151900	298787760	2905	2905	2905	2900	51
320	20241011	151800	298639610	2910	2910	2910	2910	1
321	20241011	151700	298636700	2915	2915	2915	2915	120
322	20241011	151600	298286900	2890	2915	2915	2890	1153
323	20241011	151500	294942700	2920	2915	2920	2915	163
324	20241011	151400	294467025	2920	2920	2920	2920	0
325	20241011	151300	294467025	2920	2910	2920	2910	16
326	20241011	151200	294420455	2920	2905	2920	2905	41
327	20241011	151100	294301335	2920	2915	2920	2900	152
328	20241011	151000	293858690	2925	2920	2925	2915	146
329	20241011	150900	293432585	2925	2920	2925	2910	120
330	20241011	150800	293083085	2895	2880	2895	2880	1416
331	20241011	150700	288993295	2880	2880	2880	2880	0
332	20241011	150600	288993295	2880	2880	2885	2880	205
333	20241011	150500	288402865	2885	2885	2885	2885	0
334	20241011	150400	288402865	2885	2885	2885	2885	1
335	20241011	150300	288399980	2870	2880	2880	2870	11
336	20241011	150200	288368310	2885	2885	2885	2880	18
337	20241011	150100	288316385	2885	2885	2885	2885	200
338	20241011	150000	287739385	2880	2890	2890	2880	2
339	20241011	145900	287733615	2890	2880	2890	2870	2124
340	20241011	145800	281610620	2875	2880	2885	2875	570
341	20241011	145700	279967245	2885	2880	2885	2880	548
342	20241011	145600	278389000	2880	2870	2885	2870	174
343	20241011	145500	277888175	2870	2895	2895	2730	16901
344	20241011	145400	229699580	2900	2905	2905	2900	1409
345	20241011	145300	225611070	2905	2910	2910	2900	349
346	20241011	145200	224596735	2905	2915	2915	2905	1003
347	20241011	145100	221681485	2915	2915	2915	2910	2443
348	20241011	145000	214566855	2920	2920	2920	2920	1101
349	20241011	144900	211351935	2920	2915	2920	2915	79
350	20241011	144800	211121645	2910	2920	2920	2910	498
351	20241011	144700	209671970	2915	2915	2920	2915	648
352	20241011	144600	207782295	2915	2915	2915	2915	100
353	20241011	144500	207490795	2930	2930	2930	2930	0
354	20241011	144400	207490795	2930	2915	2930	2915	369
355	20241011	144300	206414845	2930	2930	2930	2915	107
356	20241011	144200	206102910	2935	2935	2935	2935	0
357	20241011	144100	206102910	2935	2935	2935	2920	8709
358	20241011	144000	180669475	2925	2935	2935	2925	901
359	20241011	143900	178034040	2925	2920	2935	2920	4674
360	20241011	143800	164373860	2925	2925	2925	2925	4128
361	20241011	143700	152299460	2945	2940	2945	2940	629
362	20241011	143600	150449200	2940	2940	2940	2940	0
363	20241011	143500	150449200	2940	2940	2940	2940	2
364	20241011	143400	150443320	2945	2945	2945	2945	0
365	20241011	143300	150443320	2945	2945	2945	2945	0
366	20241011	143200	150443320	2945	2945	2945	2945	1882
367	20241011	143100	144900830	2945	2925	2945	2925	2
368	20241011	143000	144894960	2945	2945	2945	2945	1
369	20241011	142900	144892015	2945	2945	2945	2945	1
370	20241011	142800	144889070	2930	2930	2930	2930	300
371	20241011	142700	144010070	2945	2945	2945	2945	0
372	20241011	142600	144010070	2945	2945	2945	2945	0
373	20241011	142500	144010070	2945	2945	2945	2945	0
374	20241011	142400	144010070	2945	2945	2945	2945	0
375	20241011	142300	144010070	2945	2945	2945	2945	0
376	20241011	142200	144010070	2945	2925	2945	2925	2
377	20241011	142100	144004200	2945	2940	2945	2940	263
378	20241011	142000	143230975	2935	2935	2935	2935	1012
379	20241011	141900	140260755	2925	2925	2925	2925	1
380	20241011	141800	140257830	2940	2940	2940	2940	0
381	20241011	141700	140257830	2940	2940	2940	2940	0
382	20241011	141600	140257830	2940	2930	2940	2930	585
383	20241011	141500	138541120	2940	2940	2940	2940	0
384	20241011	141400	138541120	2940	2940	2940	2940	0
385	20241011	141300	138541120	2940	2940	2940	2940	0
386	20241011	141200	138541120	2940	2940	2940	2940	35
387	20241011	141100	138438220	2940	2940	2940	2940	50
388	20241011	141000	138291220	2940	2940	2940	2940	0
389	20241011	140900	138291220	2940	2940	2940	2940	0
390	20241011	140800	138291220	2940	2940	2940	2940	0
391	20241011	140700	138291220	2940	2925	2940	2925	32
392	20241011	140600	138197590	2940	2940	2940	2940	0
393	20241011	140500	138197590	2940	2940	2940	2940	0
394	20241011	140400	138197590	2940	2940	2940	2940	1
395	20241011	140300	138194650	2925	2935	2935	2925	30
396	20241011	140200	138106890	2930	2930	2930	2930	200
397	20241011	140100	137520890	2945	2945	2945	2945	0
398	20241011	140000	137520890	2945	2945	2945	2945	45
399	20241011	135900	137388365	2945	2945	2945	2945	0
400	20241011	135800	137388365	2945	2945	2945	2945	0
401	20241011	135700	137388365	2945	2945	2945	2945	0
402	20241011	135600	137388365	2945	2945	2945	2945	0
403	20241011	135500	137388365	2945	2945	2945	2945	0
404	20241011	135400	137388365	2945	2945	2945	2945	7
405	20241011	135300	137367750	2925	2925	2925	2925	0
406	20241011	135200	137367750	2925	2925	2925	2925	0
407	20241011	135100	137367750	2925	2925	2925	2925	0
408	20241011	135000	137367750	2925	2925	2925	2925	0
409	20241011	134900	137367750	2925	2925	2925	2925	0
410	20241011	134800	137367750	2925	2925	2925	2925	0
411	20241011	134700	137367750	2925	2925	2925	2925	0
412	20241011	134600	137367750	2925	2925	2925	2925	0
413	20241011	134500	137367750	2925	2925	2925	2925	0
414	20241011	134400	137367750	2925	2925	2925	2925	800
415	20241011	134300	135027750	2945	2945	2945	2945	0
416	20241011	134200	135027750	2945	2945	2945	2945	0
417	20241011	134100	135027750	2945	2945	2945	2945	10
418	20241011	134000	134998300	2945	2930	2945	2930	1001
419	20241011	133900	132065355	2945	2945	2945	2945	0
420	20241011	133800	132065355	2945	2945	2945	2945	1
421	20241011	133700	132062410	2925	2925	2925	2925	1
422	20241011	133600	132059485	2945	2930	2945	2930	1001
423	20241011	133500	129126540	2945	2945	2945	2945	0
424	20241011	133400	129126540	2945	2945	2945	2945	0
425	20241011	133300	129126540	2945	2945	2945	2945	0
426	20241011	133200	129126540	2945	2945	2945	2945	0
427	20241011	133100	129126540	2945	2945	2945	2945	1
428	20241011	133000	129123595	2945	2945	2945	2945	0
429	20241011	132900	129123595	2945	2945	2945	2945	0
430	20241011	132800	129123595	2945	2945	2945	2945	0
431	20241011	132700	129123595	2945	2945	2945	2945	0
432	20241011	132600	129123595	2945	2945	2945	2945	1
433	20241011	132500	129120650	2925	2925	2925	2925	0
434	20241011	132400	129120650	2925	2925	2925	2925	0
435	20241011	132300	129120650	2925	2940	2940	2925	170
436	20241011	132200	128623300	2945	2940	2945	2940	200
437	20241011	132100	128034780	2940	2940	2940	2940	0
438	20241011	132000	128034780	2940	2940	2940	2940	2
439	20241011	131900	128028900	2940	2940	2940	2940	0
440	20241011	131800	128028900	2940	2940	2940	2930	49
441	20241011	131700	127885290	2940	2940	2940	2940	0
442	20241011	131600	127885290	2940	2940	2940	2940	0
443	20241011	131500	127885290	2940	2940	2940	2940	0
444	20241011	131400	127885290	2940	2925	2940	2925	12
445	20241011	131300	127850175	2940	2940	2940	2940	1
446	20241011	131200	127847235	2925	2930	2930	2925	922
447	20241011	131100	125147045	2930	2930	2930	2930	0
448	20241011	131000	125147045	2930	2930	2930	2930	0
449	20241011	130900	125147045	2930	2935	2935	2930	30
450	20241011	130800	125059120	2940	2940	2940	2940	0
451	20241011	130700	125059120	2940	2940	2940	2940	0
452	20241011	130600	125059120	2940	2940	2940	2940	0
453	20241011	130500	125059120	2940	2940	2940	2940	0
454	20241011	130400	125059120	2940	2940	2940	2940	0
455	20241011	130300	125059120	2940	2940	2940	2940	1
456	20241011	130200	125056180	2940	2935	2940	2935	26
457	20241011	130100	124979865	2935	2935	2935	2930	402
458	20241011	130000	123800000	2935	2935	2935	2935	1
459	20241011	125900	123797065	2935	2925	2935	2925	46
460	20241011	125800	123662505	2940	2925	2940	2925	618
461	20241011	125700	121854840	2940	2940	2940	2940	0
462	20241011	125600	121854840	2940	2940	2940	2940	0
463	20241011	125500	121854840	2940	2925	2940	2925	136
464	20241011	125400	121457025	2940	2940	2940	2940	0
465	20241011	125300	121457025	2940	2925	2940	2925	4
466	20241011	125200	121445295	2940	2940	2940	2940	1
467	20241011	125100	121442355	2940	2940	2940	2940	0
468	20241011	125000	121442355	2940	2940	2940	2940	0
469	20241011	124900	121442355	2940	2940	2940	2940	0
470	20241011	124800	121442355	2940	2925	2940	2925	2
471	20241011	124700	121436490	2940	2940	2940	2940	0
472	20241011	124600	121436490	2940	2940	2940	2940	0
473	20241011	124500	121436490	2940	2940	2940	2940	0
474	20241011	124400	121436490	2940	2925	2940	2925	2
475	20241011	124300	121430625	2940	2940	2940	2940	0
476	20241011	124200	121430625	2940	2940	2940	2940	0
477	20241011	124100	121430625	2940	2940	2940	2940	2
478	20241011	124000	121424745	2940	2940	2940	2940	0
479	20241011	123900	121424745	2940	2940	2940	2940	0
480	20241011	123800	121424745	2940	2940	2940	2925	1031
481	20241011	123700	118409040	2930	2930	2930	2930	223
482	20241011	123600	117755650	2940	2930	2940	2930	301
483	20241011	123500	116873710	2940	2930	2940	2930	602
484	20241011	123400	115109830	2940	2940	2940	2940	0
485	20241011	123300	115109830	2940	2940	2940	2940	0
486	20241011	123200	115109830	2940	2940	2940	2940	7
487	20241011	123100	115089250	2940	2940	2940	2940	0
488	20241011	123000	115089250	2940	2940	2940	2925	3
489	20241011	122900	115080445	2940	2940	2940	2940	62
490	20241011	122800	114898165	2940	2940	2940	2940	0
491	20241011	122700	114898165	2940	2940	2940	2940	0
492	20241011	122600	114898165	2940	2940	2940	2940	0
493	20241011	122500	114898165	2940	2940	2940	2940	300
494	20241011	122400	114016165	2940	2940	2940	2940	0
495	20241011	122300	114016165	2940	2940	2940	2940	1
496	20241011	122200	114013225	2925	2925	2925	2925	0
497	20241011	122100	114013225	2925	2925	2925	2925	330
498	20241011	122000	113047975	2940	2940	2940	2940	0
499	20241011	121900	113047975	2940	2940	2940	2940	0
500	20241011	121800	113047975	2940	2940	2940	2940	1
501	20241011	121700	113045035	2935	2940	2940	2935	1912
502	20241011	121600	107424105	2940	2940	2940	2940	0
503	20241011	121500	107424105	2940	2940	2940	2940	0
504	20241011	121400	107424105	2940	2940	2940	2940	0
505	20241011	121300	107424105	2940	2940	2940	2940	0
506	20241011	121200	107424105	2940	2940	2940	2940	3200
507	20241011	121100	98016105	2940	2930	2940	2920	901
508	20241011	121000	95380935	2940	2940	2940	2940	0
509	20241011	120900	95380935	2940	2940	2940	2940	0
510	20241011	120800	95380935	2940	2940	2940	2940	0
511	20241011	120700	95380935	2940	2940	2940	2940	0
512	20241011	120600	95380935	2940	2940	2940	2940	0
513	20241011	120500	95380935	2940	2940	2940	2940	1
514	20241011	120400	95377995	2940	2940	2940	2940	0
515	20241011	120300	95377995	2940	2940	2940	2940	0
516	20241011	120200	95377995	2940	2940	2940	2940	0
517	20241011	120100	95377995	2940	2940	2940	2940	0
518	20241011	120000	95377995	2940	2940	2940	2940	0
519	20241011	115900	95377995	2940	2940	2940	2940	0
520	20241011	115800	95377995	2940	2940	2940	2940	0
521	20241011	115700	95377995	2940	2940	2940	2940	0
522	20241011	115600	95377995	2940	2925	2940	2925	1046
523	20241011	115500	92318430	2940	2940	2940	2940	0
524	20241011	115400	92318430	2940	2925	2940	2925	12
525	20241011	115300	92283315	2940	2925	2940	2925	107
526	20241011	115200	91970325	2940	2940	2940	2940	0
527	20241011	115100	91970325	2940	2940	2940	2940	0
528	20241011	115000	91970325	2940	2940	2940	2940	0
529	20241011	114900	91970325	2940	2940	2940	2940	0
530	20241011	114800	91970325	2940	2940	2940	2940	0
531	20241011	114700	91970325	2940	2940	2940	2940	0
532	20241011	114600	91970325	2940	2940	2940	2940	12
533	20241011	114500	91935045	2940	2940	2940	2940	0
534	20241011	114400	91935045	2940	2940	2940	2940	0
535	20241011	114300	91935045	2940	2940	2940	2940	0
536	20241011	114200	91935045	2940	2940	2940	2940	5
537	20241011	114100	91920345	2940	2940	2940	2940	1
538	20241011	114000	91917405	2930	2940	2940	2930	271
539	20241011	113900	91123365	2940	2940	2940	2940	0
540	20241011	113800	91123365	2940	2940	2940	2940	0
541	20241011	113700	91123365	2940	2940	2940	2940	0
542	20241011	113600	91123365	2940	2940	2940	2940	1
543	20241011	113500	91120425	2940	2940	2940	2940	1
544	20241011	113400	91117485	2930	2930	2930	2930	0
545	20241011	113300	91117485	2930	2940	2940	2930	2
546	20241011	113200	91111615	2940	2940	2940	2940	0
547	20241011	113100	91111615	2940	2940	2940	2940	0
548	20241011	113000	91111615	2940	2940	2940	2940	0
549	20241011	112900	91111615	2940	2940	2940	2940	0
550	20241011	112800	91111615	2940	2940	2940	2940	0
551	20241011	112700	91111615	2940	2935	2940	2930	404
552	20241011	112600	89927425	2940	2940	2940	2940	0
553	20241011	112500	89927425	2940	2940	2940	2940	0
554	20241011	112400	89927425	2940	2940	2940	2940	0
555	20241011	112300	89927425	2940	2940	2940	2940	0
556	20241011	112200	89927425	2940	2940	2940	2940	1
557	20241011	112100	89924485	2935	2935	2935	2935	0
558	20241011	112000	89924485	2935	2940	2940	2935	44
559	20241011	111900	89795275	2950	2950	2950	2950	0
560	20241011	111800	89795275	2950	2950	2950	2950	400
561	20241011	111700	88615275	2950	2950	2950	2950	0
562	20241011	111600	88615275	2950	2950	2950	2950	0
563	20241011	111500	88615275	2950	2950	2950	2950	0
564	20241011	111400	88615275	2950	2950	2950	2950	0
565	20241011	111300	88615275	2950	2950	2950	2950	0
566	20241011	111200	88615275	2950	2950	2950	2950	0
567	20241011	111100	88615275	2950	2950	2950	2950	0
568	20241011	111000	88615275	2950	2940	2950	2940	201
569	20241011	110900	88024325	2940	2940	2940	2940	0
570	20241011	110800	88024325	2940	2940	2940	2940	0
571	20241011	110700	88024325	2940	2940	2940	2940	0
572	20241011	110600	88024325	2940	2945	2945	2940	184
573	20241011	110500	87482685	2950	2950	2950	2950	66
574	20241011	110400	87287985	2955	2955	2955	2955	34
575	20241011	110300	87187515	2935	2945	2945	2930	1343
576	20241011	110200	83248420	2930	2950	2950	2930	400
577	20241011	110100	82071250	2975	2975	2975	2975	0
578	20241011	110000	82071250	2975	2975	2975	2975	32
579	20241011	105900	81976050	2985	2985	2985	2985	0
580	20241011	105800	81976050	2985	2985	2985	2985	0
581	20241011	105700	81976050	2985	2985	2985	2985	0
582	20241011	105600	81976050	2985	2985	2985	2985	0
583	20241011	105500	81976050	2985	2985	2985	2985	1
584	20241011	105400	81973065	2985	2985	2985	2985	0
585	20241011	105300	81973065	2985	2985	2985	2985	1
586	20241011	105200	81970080	2965	2965	2985	2965	14
587	20241011	105100	81928430	2990	2990	2990	2990	0
588	20241011	105000	81928430	2990	2990	2990	2990	0
589	20241011	104900	81928430	2990	2990	2990	2990	0
590	20241011	104800	81928430	2990	2990	2990	2990	0
591	20241011	104700	81928430	2990	2990	2990	2990	0
592	20241011	104600	81928430	2990	2990	2990	2990	0
593	20241011	104500	81928430	2990	2990	2990	2990	1
594	20241011	104400	81925440	2970	2990	2990	2970	36
595	20241011	104300	81818500	2970	2975	2975	2970	565
596	20241011	104200	80137880	3000	3000	3000	3000	0
597	20241011	104100	80137880	3000	3000	3000	3000	1
598	20241011	104000	80134880	3000	3000	3000	3000	0
599	20241011	103900	80134880	3000	3000	3000	2975	3
600	20241011	103800	80125905	2980	2980	2980	2980	658
601	20241011	103700	78165065	3000	3000	3000	3000	1
602	20241011	103600	78162065	2985	2985	2990	2985	299
603	20241011	103500	77268555	2980	2960	2980	2960	302
604	20241011	103400	76371165	2955	2960	2960	2955	254
605	20241011	103300	75620100	2980	2980	2980	2980	0
606	20241011	103200	75620100	2980	2980	2980	2980	0
607	20241011	103100	75620100	2980	2980	2980	2980	3
608	20241011	103000	75611160	2980	2980	2980	2980	0
609	20241011	102900	75611160	2980	2955	2980	2955	29
610	20241011	102800	75525440	2955	2950	2955	2945	546
611	20241011	102700	73914225	2950	2950	2950	2950	101
612	20241011	102600	73616275	2950	2940	2950	2940	356
613	20241011	102500	72569625	2940	2940	2940	2930	202
614	20241011	102400	71975755	2940	2935	2940	2935	298
615	20241011	102300	71101120	2935	2925	2935	2925	4
616	20241011	102200	71089410	2940	2930	2940	2925	1599
617	20241011	102100	66409760	2940	2925	2940	2925	501
618	20241011	102000	64944320	2940	2930	2940	2930	521
619	20241011	101900	63417780	2940	2930	2940	2925	3
620	20241011	101800	63408985	2940	2930	2945	2930	1030
621	20241011	101700	60391060	2945	2935	2945	2930	69
622	20241011	101600	60188705	2945	2945	2945	2945	0
623	20241011	101500	60188705	2945	2945	2945	2945	1
624	20241011	101400	60185760	2935	2935	2935	2935	57
625	20241011	101300	60018465	2935	2940	2945	2935	1248
626	20241011	101200	56351795	2940	2945	2945	2930	468
627	20241011	101100	54975765	2945	2950	2950	2945	615
628	20241011	101000	53162740	2955	2955	2955	2955	196
629	20241011	100900	52583560	2970	2955	2970	2955	14
630	20241011	100800	52542175	2955	2960	2960	2955	391
631	20241011	100700	51386220	2970	2985	2985	2970	4852
632	20241011	100600	36928225	2985	2985	2985	2985	132
633	20241011	100500	36534205	2990	2985	2990	2985	150
634	20241011	100400	36086450	2990	2990	2990	2990	46
635	20241011	100300	35948910	3000	3000	3000	3000	1
636	20241011	100200	35945910	2990	3010	3010	2990	46
637	20241011	100100	35808350	3010	3010	3010	3010	0
638	20241011	100000	35808350	3010	3000	3010	2990	208
639	20241011	095900	35184350	3000	2995	3000	2995	86
640	20241011	095800	34926775	2985	2985	2985	2985	50
641	20241011	095700	34777525	2985	2985	2985	2985	10
642	20241011	095600	34747675	2985	2985	2985	2985	0
643	20241011	095500	34747675	2985	2985	2985	2985	10
644	20241011	095400	34717825	2985	2985	2985	2985	235
645	20241011	095300	34016350	2985	2995	2995	2985	490
646	20241011	095200	32550350	2995	2995	2995	2995	30
647	20241011	095100	32460500	2995	2995	2995	2995	0
648	20241011	095000	32460500	2995	2995	2995	2995	0
649	20241011	094900	32460500	2995	2995	2995	2995	0
650	20241011	094800	32460500	2995	2985	2995	2985	136
651	20241011	094700	32054530	2995	2995	2995	2995	1
652	20241011	094600	32051535	2980	2980	2980	2980	1
653	20241011	094500	32048555	2995	2995	2995	2995	32
654	20241011	094400	31952715	2995	2995	2995	2995	2
655	20241011	094300	31946725	2980	2995	2995	2980	11
656	20241011	094200	31913930	2995	2995	2995	2995	1
657	20241011	094100	31910935	2980	2995	2995	2980	2
658	20241011	094000	31904960	2995	2995	2995	2995	0
659	20241011	093900	31904960	2995	2995	2995	2995	22
660	20241011	093800	31839070	2995	2995	2995	2995	0
661	20241011	093700	31839070	2995	2995	2995	2995	0
662	20241011	093600	31839070	2995	2995	2995	2995	0
663	20241011	093500	31839070	2995	2995	2995	2995	240
664	20241011	093400	31120270	2995	2995	2995	2995	0
665	20241011	093300	31120270	2995	2995	2995	2995	0
666	20241011	093200	31120270	2995	2995	2995	2995	0
667	20241011	093100	31120270	2995	2980	2995	2980	2
668	20241011	093000	31114295	2995	2995	2995	2995	1
669	20241011	092900	31111300	2980	2980	2980	2980	1
670	20241011	092800	31108320	2995	2995	2995	2995	0
671	20241011	092700	31108320	2995	2995	2995	2995	0
672	20241011	092600	31108320	2995	2995	2995	2995	100
673	20241011	092500	30808820	2995	2995	2995	2990	10
674	20241011	092400	30778910	2995	2995	2995	2995	0
675	20241011	092300	30778910	2995	2995	2995	2995	1
676	20241011	092200	30775915	2980	2995	2995	2980	1932
677	20241011	092100	25009545	3000	3000	3000	3000	113
678	20241011	092000	24670545	3005	3005	3005	3005	1
679	20241011	091900	24667540	3015	3015	3015	3015	0
680	20241011	091800	24667540	3015	3015	3015	3015	1
681	20241011	091700	24664525	3000	3000	3000	3000	501
682	20241011	091600	23161525	3015	3015	3015	3000	102
683	20241011	091500	22855495	3005	3005	3005	3005	99
684	20241011	091400	22558000	3020	3020	3020	3020	0
685	20241011	091300	22558000	3020	3020	3020	3020	0
686	20241011	091200	22558000	3020	3020	3020	3020	2
687	20241011	091100	22551960	3010	3025	3025	3010	182
688	20241011	091000	22003495	3025	3020	3025	3020	952
689	20241011	090900	19128445	3020	3020	3020	3020	11
690	20241011	090800	19095225	3015	2995	3015	2995	3200
691	20241011	090700	9454515	2995	2985	2995	2985	105
692	20241011	090600	9140570	2980	2980	2985	2980	678
693	20241011	090500	7120120	2980	2980	2980	2980	6
694	20241011	090400	7102240	2985	2985	2985	2985	0
695	20241011	090300	7102240	2985	2985	2985	2985	0
696	20241011	090200	7102240	2985	2990	2990	2980	207
697	20241011	090100	6483350	2985	2985	2990	2985	2115
698	20241011	090000	167700	3015	2985	3015	2985	56