KissMeData/013310/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190100	175299590	2925	2925	2925	2925	1162
3	20241010	190000	175299590	2925	2925	2925	2925	0
4	20241010	185900	175299590	2925	2925	2925	2925	0
5	20241010	185800	175299590	2925	2925	2925	2925	0
6	20241010	185700	175299590	2925	2925	2925	2925	0
7	20241010	185600	175299590	2925	2925	2925	2925	0
8	20241010	185500	175299590	2925	2925	2925	2925	0
9	20241010	185400	175299590	2925	2925	2925	2925	0
10	20241010	185300	175299590	2925	2925	2925	2925	0
11	20241010	185200	175299590	2925	2925	2925	2925	0
12	20241010	185100	175299590	2925	2925	2925	2925	0
13	20241010	185000	175299590	2925	2925	2925	2925	0
14	20241010	184900	175299590	2925	2925	2925	2925	0
15	20241010	184800	175299590	2925	2925	2925	2925	0
16	20241010	184700	175299590	2925	2925	2925	2925	0
17	20241010	184600	175299590	2925	2925	2925	2925	0
18	20241010	184500	175299590	2925	2925	2925	2925	0
19	20241010	184400	175299590	2925	2925	2925	2925	0
20	20241010	184300	175299590	2925	2925	2925	2925	0
21	20241010	184200	175299590	2925	2925	2925	2925	0
22	20241010	184100	175299590	2925	2925	2925	2925	0
23	20241010	184000	175299590	2925	2925	2925	2925	0
24	20241010	183900	175299590	2925	2925	2925	2925	0
25	20241010	183800	175299590	2925	2925	2925	2925	0
26	20241010	183700	175299590	2925	2925	2925	2925	0
27	20241010	183600	175299590	2925	2925	2925	2925	0
28	20241010	183500	175299590	2925	2925	2925	2925	0
29	20241010	183400	175299590	2925	2925	2925	2925	0
30	20241010	183300	175299590	2925	2925	2925	2925	0
31	20241010	183200	175299590	2925	2925	2925	2925	0
32	20241010	183100	175299590	2925	2925	2925	2925	1162
33	20241010	183000	175299590	2925	2925	2925	2925	0
34	20241010	182900	175299590	2925	2925	2925	2925	0
35	20241010	182800	175299590	2925	2925	2925	2925	0
36	20241010	182700	175299590	2925	2925	2925	2925	0
37	20241010	182600	175299590	2925	2925	2925	2925	0
38	20241010	182500	175299590	2925	2925	2925	2925	0
39	20241010	182400	175299590	2925	2925	2925	2925	0
40	20241010	182300	175299590	2925	2925	2925	2925	0
41	20241010	182200	175299590	2925	2925	2925	2925	0
42	20241010	182100	175299590	2925	2925	2925	2925	0
43	20241010	182000	175299590	2925	2925	2925	2925	0
44	20241010	181900	175299590	2925	2925	2925	2925	0
45	20241010	181800	175299590	2925	2925	2925	2925	0
46	20241010	181700	175299590	2925	2925	2925	2925	0
47	20241010	181600	175299590	2925	2925	2925	2925	0
48	20241010	181500	175299590	2925	2925	2925	2925	0
49	20241010	181400	175299590	2925	2925	2925	2925	0
50	20241010	181300	175299590	2925	2925	2925	2925	0
51	20241010	181200	175299590	2925	2925	2925	2925	0
52	20241010	181100	175299590	2925	2925	2925	2925	0
53	20241010	181000	175299590	2925	2925	2925	2925	0
54	20241010	180900	175299590	2925	2925	2925	2925	0
55	20241010	180800	175299590	2925	2925	2925	2925	0
56	20241010	180700	175299590	2925	2925	2925	2925	0
57	20241010	180600	175299590	2925	2925	2925	2925	0
58	20241010	180500	175299590	2925	2925	2925	2925	0
59	20241010	180400	175299590	2925	2925	2925	2925	0
60	20241010	180300	175299590	2925	2925	2925	2925	0
61	20241010	180200	175299590	2925	2925	2925	2925	0
62	20241010	180100	175299590	2925	2925	2925	2925	1162
63	20241010	180000	175299590	2925	2925	2925	2925	0
64	20241010	175900	175299590	2925	2925	2925	2925	0
65	20241010	175800	175299590	2925	2925	2925	2925	0
66	20241010	175700	175299590	2925	2925	2925	2925	0
67	20241010	175600	175299590	2925	2925	2925	2925	0
68	20241010	175500	175299590	2925	2925	2925	2925	0
69	20241010	175400	175299590	2925	2925	2925	2925	0
70	20241010	175300	175299590	2925	2925	2925	2925	0
71	20241010	175200	175299590	2925	2925	2925	2925	0
72	20241010	175100	175299590	2925	2925	2925	2925	0
73	20241010	175000	175299590	2925	2925	2925	2925	0
74	20241010	174900	175299590	2925	2925	2925	2925	0
75	20241010	174800	175299590	2925	2925	2925	2925	0
76	20241010	174700	175299590	2925	2925	2925	2925	0
77	20241010	174600	175299590	2925	2925	2925	2925	0
78	20241010	174500	175299590	2925	2925	2925	2925	0
79	20241010	174400	175299590	2925	2925	2925	2925	0
80	20241010	174300	175299590	2925	2925	2925	2925	0
81	20241010	174200	175299590	2925	2925	2925	2925	0
82	20241010	174100	175299590	2925	2925	2925	2925	0
83	20241010	174000	175299590	2925	2925	2925	2925	0
84	20241010	173900	175299590	2925	2925	2925	2925	0
85	20241010	173800	175299590	2925	2925	2925	2925	0
86	20241010	173700	175299590	2925	2925	2925	2925	0
87	20241010	173600	175299590	2925	2925	2925	2925	0
88	20241010	173500	175299590	2925	2925	2925	2925	0
89	20241010	173400	175299590	2925	2925	2925	2925	0
90	20241010	173300	175299590	2925	2925	2925	2925	0
91	20241010	173200	175299590	2925	2925	2925	2925	0
92	20241010	173100	175299590	2925	2925	2925	2925	1162
93	20241010	173000	175299590	2925	2925	2925	2925	0
94	20241010	172900	175299590	2925	2925	2925	2925	0
95	20241010	172800	175299590	2925	2925	2925	2925	0
96	20241010	172700	175299590	2925	2925	2925	2925	0
97	20241010	172600	175299590	2925	2925	2925	2925	0
98	20241010	172500	175299590	2925	2925	2925	2925	0
99	20241010	172400	175299590	2925	2925	2925	2925	0
100	20241010	172300	175299590	2925	2925	2925	2925	0
101	20241010	172200	175299590	2925	2925	2925	2925	0
102	20241010	172100	175299590	2925	2925	2925	2925	0
103	20241010	172000	175299590	2925	2925	2925	2925	0
104	20241010	171900	175299590	2925	2925	2925	2925	0
105	20241010	171800	175299590	2925	2925	2925	2925	0
106	20241010	171700	175299590	2925	2925	2925	2925	0
107	20241010	171600	175299590	2925	2925	2925	2925	0
108	20241010	171500	175299590	2925	2925	2925	2925	0
109	20241010	171400	175299590	2925	2925	2925	2925	0
110	20241010	171300	175299590	2925	2925	2925	2925	0
111	20241010	171200	175299590	2925	2925	2925	2925	0
112	20241010	171100	175299590	2925	2925	2925	2925	0
113	20241010	171000	175299590	2925	2925	2925	2925	0
114	20241010	170900	175299590	2925	2925	2925	2925	0
115	20241010	170800	175299590	2925	2925	2925	2925	0
116	20241010	170700	175299590	2925	2925	2925	2925	0
117	20241010	170600	175299590	2925	2925	2925	2925	0
118	20241010	170500	175299590	2925	2925	2925	2925	0
119	20241010	170400	175299590	2925	2925	2925	2925	0
120	20241010	170300	175299590	2925	2925	2925	2925	0
121	20241010	170200	175299590	2925	2925	2925	2925	0
122	20241010	170100	175299590	2925	2925	2925	2925	1162
123	20241010	170000	175299590	2925	2925	2925	2925	0
124	20241010	165900	175299590	2925	2925	2925	2925	0
125	20241010	165800	175299590	2925	2925	2925	2925	0
126	20241010	165700	175299590	2925	2925	2925	2925	0
127	20241010	165600	175299590	2925	2925	2925	2925	0
128	20241010	165500	175299590	2925	2925	2925	2925	0
129	20241010	165400	175299590	2925	2925	2925	2925	0
130	20241010	165300	175299590	2925	2925	2925	2925	0
131	20241010	165200	175299590	2925	2925	2925	2925	0
132	20241010	165100	175299590	2925	2925	2925	2925	0
133	20241010	165000	175299590	2925	2925	2925	2925	0
134	20241010	164900	175299590	2925	2925	2925	2925	0
135	20241010	164800	175299590	2925	2925	2925	2925	0
136	20241010	164700	175299590	2925	2925	2925	2925	0
137	20241010	164600	175299590	2925	2925	2925	2925	0
138	20241010	164500	175299590	2925	2925	2925	2925	0
139	20241010	164400	175299590	2925	2925	2925	2925	0
140	20241010	164300	175299590	2925	2925	2925	2925	0
141	20241010	164200	175299590	2925	2925	2925	2925	0
142	20241010	164100	175299590	2925	2925	2925	2925	0
143	20241010	164000	175299590	2925	2925	2925	2925	0
144	20241010	163900	175299590	2925	2925	2925	2925	0
145	20241010	163800	175299590	2925	2925	2925	2925	0
146	20241010	163700	175299590	2925	2925	2925	2925	0
147	20241010	163600	175299590	2925	2925	2925	2925	0
148	20241010	163500	175299590	2925	2925	2925	2925	0
149	20241010	163400	175299590	2925	2925	2925	2925	0
150	20241010	163300	175299590	2925	2925	2925	2925	0
151	20241010	163200	175299590	2925	2925	2925	2925	0
152	20241010	163100	175299590	2925	2925	2925	2925	1162
153	20241010	163000	175299590	2925	2925	2925	2925	0
154	20241010	162900	175299590	2925	2925	2925	2925	0
155	20241010	162800	175299590	2925	2925	2925	2925	0
156	20241010	162700	175299590	2925	2925	2925	2925	0
157	20241010	162600	175299590	2925	2925	2925	2925	0
158	20241010	162500	175299590	2925	2925	2925	2925	0
159	20241010	162400	175299590	2925	2925	2925	2925	0
160	20241010	162300	175299590	2925	2925	2925	2925	0
161	20241010	162200	175299590	2925	2925	2925	2925	0
162	20241010	162100	175299590	2925	2925	2925	2925	0
163	20241010	162000	175299590	2925	2925	2925	2925	0
164	20241010	161900	175299590	2925	2925	2925	2925	0
165	20241010	161800	175299590	2925	2925	2925	2925	0
166	20241010	161700	175299590	2925	2925	2925	2925	0
167	20241010	161600	175299590	2925	2925	2925	2925	0
168	20241010	161500	175299590	2925	2925	2925	2925	0
169	20241010	161400	175299590	2925	2925	2925	2925	0
170	20241010	161300	175299590	2925	2925	2925	2925	0
171	20241010	161200	175299590	2925	2925	2925	2925	0
172	20241010	161100	175299590	2925	2925	2925	2925	0
173	20241010	161000	175299590	2925	2925	2925	2925	0
174	20241010	160900	175299590	2925	2925	2925	2925	0
175	20241010	160800	175299590	2925	2925	2925	2925	0
176	20241010	160700	175299590	2925	2925	2925	2925	0
177	20241010	160600	175299590	2925	2925	2925	2925	0
178	20241010	160500	175299590	2925	2925	2925	2925	0
179	20241010	160400	175299590	2925	2925	2925	2925	0
180	20241010	160300	175299590	2925	2925	2925	2925	0
181	20241010	160200	175299590	2925	2925	2925	2925	0
182	20241010	160100	175299590	2925	2925	2925	2925	1162
183	20241010	160000	175299590	2925	2925	2925	2925	0
184	20241010	155900	175299590	2925	2925	2925	2925	0
185	20241010	155800	175299590	2925	2925	2925	2925	0
186	20241010	155700	175299590	2925	2925	2925	2925	0
187	20241010	155600	175299590	2925	2925	2925	2925	0
188	20241010	155500	175299590	2925	2925	2925	2925	0
189	20241010	155400	175299590	2925	2925	2925	2925	0
190	20241010	155300	175299590	2925	2925	2925	2925	0
191	20241010	155200	175299590	2925	2925	2925	2925	0
192	20241010	155100	175299590	2925	2925	2925	2925	0
193	20241010	155000	175299590	2925	2925	2925	2925	0
194	20241010	154900	175299590	2925	2925	2925	2925	0
195	20241010	154800	175299590	2925	2925	2925	2925	0
196	20241010	154700	175299590	2925	2925	2925	2925	0
197	20241010	154600	175299590	2925	2925	2925	2925	0
198	20241010	154500	175299590	2925	2925	2925	2925	0
199	20241010	154400	175299590	2925	2925	2925	2925	0
200	20241010	154300	175299590	2925	2925	2925	2925	0
201	20241010	154200	175299590	2925	2925	2925	2925	0
202	20241010	154100	175299590	2925	2925	2925	2925	0
203	20241010	154000	175299590	2925	2925	2925	2925	0
204	20241010	153900	175299590	2925	2925	2925	2925	0
205	20241010	153800	175299590	2925	2925	2925	2925	0
206	20241010	153700	175299590	2925	2925	2925	2925	0
207	20241010	153600	175299590	2925	2925	2925	2925	0
208	20241010	153500	175299590	2925	2925	2925	2925	0
209	20241010	153400	175299590	2925	2925	2925	2925	0
210	20241010	153300	175299590	2925	2925	2925	2925	0
211	20241010	153200	175299590	2925	2925	2925	2925	0
212	20241010	153100	175299590	2925	2925	2925	2925	1162
213	20241010	153000	175299590	2925	2925	2925	2925	1162
214	20241010	152900	171900740	2930	2930	2930	2930	0
215	20241010	152800	171900740	2930	2930	2930	2930	0
216	20241010	152700	171900740	2930	2930	2930	2930	0
217	20241010	152600	171900740	2930	2930	2930	2930	0
218	20241010	152500	171900740	2930	2930	2930	2930	0
219	20241010	152400	171900740	2930	2930	2930	2930	0
220	20241010	152300	171900740	2930	2930	2930	2930	0
221	20241010	152200	171900740	2930	2930	2930	2930	0
222	20241010	152100	171900740	2930	2930	2930	2930	0
223	20241010	152000	171900740	2930	2930	2930	2930	0
224	20241010	151900	171900740	2930	2925	2930	2925	122
225	20241010	151800	171543875	2930	2930	2930	2925	15
226	20241010	151700	171499960	2935	2935	2935	2935	0
227	20241010	151600	171499960	2935	2935	2935	2935	1
228	20241010	151500	171497025	2925	2925	2925	2925	12
229	20241010	151400	171461925	2935	2935	2935	2935	0
230	20241010	151300	171461925	2935	2935	2935	2935	1
231	20241010	151200	171458990	2925	2925	2925	2925	0
232	20241010	151100	171458990	2925	2925	2925	2925	0
233	20241010	151000	171458990	2925	2930	2930	2925	1448
234	20241010	150900	167223585	2925	2925	2925	2925	10
235	20241010	150800	167194335	2925	2925	2925	2925	30
236	20241010	150700	167106585	2925	2925	2925	2925	0
237	20241010	150600	167106585	2925	2935	2935	2925	11
238	20241010	150500	167074310	2935	2935	2935	2935	0
239	20241010	150400	167074310	2935	2935	2935	2935	100
240	20241010	150300	166780810	2935	2935	2935	2935	0
241	20241010	150200	166780810	2935	2930	2935	2930	2
242	20241010	150100	166774945	2930	2930	2930	2930	0
243	20241010	150000	166774945	2930	2930	2930	2930	0
244	20241010	145900	166774945	2930	2930	2930	2930	5
245	20241010	145800	166760295	2935	2935	2935	2935	0
246	20241010	145700	166760295	2935	2935	2935	2935	2
247	20241010	145600	166754425	2925	2925	2925	2925	0
248	20241010	145500	166754425	2925	2935	2935	2925	4
249	20241010	145400	166742695	2935	2925	2935	2925	26
250	20241010	145300	166666635	2935	2935	2935	2935	0
251	20241010	145200	166666635	2935	2935	2935	2935	0
252	20241010	145100	166666635	2935	2935	2935	2935	0
253	20241010	145000	166666635	2935	2935	2935	2935	5
254	20241010	144900	166651960	2935	2935	2935	2935	5
255	20241010	144800	166637285	2935	2935	2935	2935	0
256	20241010	144700	166637285	2935	2935	2935	2935	0
257	20241010	144600	166637285	2935	2935	2935	2935	1
258	20241010	144500	166634350	2935	2935	2935	2935	0
259	20241010	144400	166634350	2935	2935	2935	2935	2
260	20241010	144300	166628480	2935	2930	2935	2930	1982
261	20241010	144200	160818150	2925	2925	2925	2925	21
262	20241010	144100	160756725	2925	2925	2925	2925	0
263	20241010	144000	160756725	2925	2925	2925	2925	0
264	20241010	143900	160756725	2925	2925	2925	2925	0
265	20241010	143800	160756725	2925	2925	2925	2925	879
266	20241010	143700	158185650	2925	2925	2925	2925	568
267	20241010	143600	156524250	2925	2925	2925	2925	0
268	20241010	143500	156524250	2925	2925	2925	2925	500
269	20241010	143400	155061750	2920	2920	2920	2920	0
270	20241010	143300	155061750	2920	2925	2925	2920	194
271	20241010	143200	154494800	2925	2925	2925	2925	225
272	20241010	143100	153836675	2925	2925	2925	2925	296
273	20241010	143000	152970875	2930	2930	2930	2930	0
274	20241010	142900	152970875	2930	2930	2930	2930	0
275	20241010	142800	152970875	2930	2930	2930	2930	280
276	20241010	142700	152150475	2925	2925	2925	2925	9
277	20241010	142600	152124150	2925	2925	2925	2925	0
278	20241010	142500	152124150	2925	2925	2925	2925	1462
279	20241010	142400	147847800	2930	2930	2930	2930	0
280	20241010	142300	147847800	2930	2930	2930	2930	0
281	20241010	142200	147847800	2930	2930	2930	2930	0
282	20241010	142100	147847800	2930	2930	2930	2930	60
283	20241010	142000	147672000	2930	2930	2930	2930	662
284	20241010	141900	145732340	2930	2930	2930	2930	10
285	20241010	141800	145703040	2930	2930	2930	2930	0
286	20241010	141700	145703040	2930	2930	2930	2930	10
287	20241010	141600	145673740	2930	2930	2930	2930	50
288	20241010	141500	145527240	2930	2930	2930	2930	73
289	20241010	141400	145313350	2930	2930	2930	2930	50
290	20241010	141300	145166850	2930	2930	2930	2930	0
291	20241010	141200	145166850	2930	2930	2930	2930	0
292	20241010	141100	145166850	2930	2930	2930	2930	0
293	20241010	141000	145166850	2930	2930	2930	2930	1000
294	20241010	140900	142236850	2930	2930	2930	2930	5
295	20241010	140800	142222200	2930	2930	2930	2930	15
296	20241010	140700	142178250	2930	2930	2930	2930	31
297	20241010	140600	142087420	2925	2925	2925	2925	0
298	20241010	140500	142087420	2925	2925	2925	2925	0
299	20241010	140400	142087420	2925	2925	2925	2925	0
300	20241010	140300	142087420	2925	2925	2925	2925	91
301	20241010	140200	141821245	2925	2925	2925	2925	580
302	20241010	140100	140124745	2930	2930	2930	2930	0
303	20241010	140000	140124745	2930	2930	2930	2930	0
304	20241010	135900	140124745	2930	2930	2930	2930	0
305	20241010	135800	140124745	2930	2930	2930	2930	5
306	20241010	135700	140110095	2930	2930	2930	2930	0
307	20241010	135600	140110095	2930	2930	2930	2930	0
308	20241010	135500	140110095	2930	2930	2930	2930	0
309	20241010	135400	140110095	2930	2930	2930	2930	4
310	20241010	135300	140098375	2930	2930	2930	2930	0
311	20241010	135200	140098375	2930	2930	2930	2930	0
312	20241010	135100	140098375	2930	2925	2930	2925	133
313	20241010	135000	139709185	2930	2930	2930	2930	0
314	20241010	134900	139709185	2930	2930	2930	2930	2
315	20241010	134800	139703325	2930	2925	2930	2925	314
316	20241010	134700	138784805	2925	2925	2925	2925	0
317	20241010	134600	138784805	2925	2925	2925	2925	0
318	20241010	134500	138784805	2925	2930	2930	2925	98
319	20241010	134400	138498150	2930	2930	2930	2930	0
320	20241010	134300	138498150	2930	2930	2930	2930	1
321	20241010	134200	138495220	2925	2925	2925	2925	7
322	20241010	134100	138474745	2930	2930	2930	2930	0
323	20241010	134000	138474745	2930	2930	2930	2930	100
324	20241010	133900	138181745	2930	2930	2930	2930	1
325	20241010	133800	138178815	2925	2925	2925	2925	98
326	20241010	133700	137892165	2925	2925	2925	2925	927
327	20241010	133600	135180690	2925	2925	2925	2925	0
328	20241010	133500	135180690	2925	2925	2925	2925	200
329	20241010	133400	134595690	2925	2925	2925	2925	0
330	20241010	133300	134595690	2925	2925	2925	2925	0
331	20241010	133200	134595690	2925	2925	2925	2925	0
332	20241010	133100	134595690	2925	2925	2925	2925	506
333	20241010	133000	133115640	2925	2925	2925	2925	400
334	20241010	132900	131945640	2930	2930	2930	2930	0
335	20241010	132800	131945640	2930	2930	2930	2930	0
336	20241010	132700	131945640	2930	2930	2930	2930	0
337	20241010	132600	131945640	2930	2930	2930	2930	0
338	20241010	132500	131945640	2930	2930	2930	2930	0
339	20241010	132400	131945640	2930	2930	2930	2930	0
340	20241010	132300	131945640	2930	2930	2930	2930	88
341	20241010	132200	131687800	2925	2930	2930	2925	2844
342	20241010	132100	123355110	2935	2935	2935	2935	1
343	20241010	132000	123352175	2930	2930	2930	2930	0
344	20241010	131900	123352175	2930	2930	2930	2930	0
345	20241010	131800	123352175	2930	2935	2935	2930	64
346	20241010	131700	123164555	2935	2935	2935	2935	0
347	20241010	131600	123164555	2935	2935	2935	2935	0
348	20241010	131500	123164555	2935	2935	2935	2935	15
349	20241010	131400	123120530	2935	2935	2935	2935	0
350	20241010	131300	123120530	2935	2935	2935	2935	1
351	20241010	131200	123117595	2935	2935	2935	2935	7
352	20241010	131100	123097050	2935	2935	2935	2935	0
353	20241010	131000	123097050	2935	2935	2935	2935	0
354	20241010	130900	123097050	2935	2935	2935	2935	400
355	20241010	130800	121923050	2935	2935	2935	2935	0
356	20241010	130700	121923050	2935	2935	2935	2935	0
357	20241010	130600	121923050	2935	2935	2935	2935	0
358	20241010	130500	121923050	2935	2935	2935	2935	0
359	20241010	130400	121923050	2935	2935	2935	2935	0
360	20241010	130300	121923050	2935	2935	2935	2935	300
361	20241010	130200	121042550	2935	2935	2935	2935	0
362	20241010	130100	121042550	2935	2935	2935	2935	0
363	20241010	130000	121042550	2935	2935	2935	2935	0
364	20241010	125900	121042550	2935	2935	2935	2935	0
365	20241010	125800	121042550	2935	2935	2935	2935	0
366	20241010	125700	121042550	2935	2935	2935	2935	36
367	20241010	125600	120936890	2935	2935	2935	2935	2
368	20241010	125500	120931020	2935	2930	2935	2930	1102
369	20241010	125400	117702155	2935	2930	2935	2930	2
370	20241010	125300	117696290	2930	2930	2930	2930	0
371	20241010	125200	117696290	2930	2930	2930	2930	0
372	20241010	125100	117696290	2930	2930	2930	2930	0
373	20241010	125000	117696290	2930	2935	2935	2930	151
374	20241010	124900	117253855	2930	2930	2930	2930	1
375	20241010	124800	117250925	2930	2930	2930	2930	0
376	20241010	124700	117250925	2930	2930	2930	2930	0
377	20241010	124600	117250925	2930	2930	2930	2930	0
378	20241010	124500	117250925	2930	2930	2930	2930	374
379	20241010	124400	116155105	2930	2930	2930	2930	0
380	20241010	124300	116155105	2930	2935	2935	2930	11
381	20241010	124200	116122870	2935	2935	2935	2935	0
382	20241010	124100	116122870	2935	2935	2935	2935	19
383	20241010	124000	116067105	2935	2930	2935	2930	11
384	20241010	123900	116034870	2930	2930	2930	2930	0
385	20241010	123800	116034870	2930	2930	2930	2930	0
386	20241010	123700	116034870	2930	2930	2930	2930	0
387	20241010	123600	116034870	2930	2930	2930	2930	0
388	20241010	123500	116034870	2930	2930	2930	2930	1046
389	20241010	123400	112970090	2935	2935	2935	2935	0
390	20241010	123300	112970090	2935	2930	2935	2930	359
391	20241010	123200	111918150	2930	2930	2930	2930	0
392	20241010	123100	111918150	2930	2930	2930	2930	391
393	20241010	123000	110772520	2935	2935	2935	2935	6
394	20241010	122900	110754910	2935	2935	2935	2935	0
395	20241010	122800	110754910	2935	2930	2935	2930	1210
396	20241010	122700	107204000	2935	2935	2935	2935	10
397	20241010	122600	107174650	2935	2935	2935	2935	95
398	20241010	122500	106895825	2935	2935	2935	2935	10
399	20241010	122400	106866475	2935	2935	2935	2935	0
400	20241010	122300	106866475	2935	2935	2935	2935	318
401	20241010	122200	105933145	2935	2935	2935	2935	0
402	20241010	122100	105933145	2935	2935	2935	2935	0
403	20241010	122000	105933145	2935	2935	2935	2935	0
404	20241010	121900	105933145	2935	2935	2935	2935	0
405	20241010	121800	105933145	2935	2935	2935	2935	0
406	20241010	121700	105933145	2935	2935	2935	2935	0
407	20241010	121600	105933145	2935	2935	2935	2935	0
408	20241010	121500	105933145	2935	2935	2935	2935	6
409	20241010	121400	105915535	2935	2935	2935	2935	0
410	20241010	121300	105915535	2935	2935	2935	2935	0
411	20241010	121200	105915535	2935	2935	2935	2935	0
412	20241010	121100	105915535	2935	2935	2935	2935	0
413	20241010	121000	105915535	2935	2935	2935	2935	1217
414	20241010	120900	102343640	2940	2940	2940	2940	25
415	20241010	120800	102270140	2935	2935	2935	2935	0
416	20241010	120700	102270140	2935	2935	2935	2935	0
417	20241010	120600	102270140	2935	2935	2935	2935	0
418	20241010	120500	102270140	2935	2935	2935	2935	0
419	20241010	120400	102270140	2935	2935	2935	2935	134
420	20241010	120300	101876850	2940	2940	2940	2940	0
421	20241010	120200	101876850	2940	2940	2940	2940	16
422	20241010	120100	101829810	2940	2940	2940	2940	0
423	20241010	120000	101829810	2940	2940	2940	2940	0
424	20241010	115900	101829810	2940	2940	2940	2940	242
425	20241010	115800	101118330	2940	2940	2940	2940	156
426	20241010	115700	100659690	2940	2940	2940	2940	0
427	20241010	115600	100659690	2940	2940	2940	2940	0
428	20241010	115500	100659690	2940	2940	2940	2940	0
429	20241010	115400	100659690	2940	2940	2940	2940	0
430	20241010	115300	100659690	2940	2940	2940	2940	0
431	20241010	115200	100659690	2940	2940	2940	2940	0
432	20241010	115100	100659690	2940	2940	2940	2940	0
433	20241010	115000	100659690	2940	2940	2940	2940	0
434	20241010	114900	100659690	2940	2940	2940	2940	46
435	20241010	114800	100524450	2940	2940	2940	2940	0
436	20241010	114700	100524450	2940	2940	2940	2940	0
437	20241010	114600	100524450	2940	2940	2940	2940	3
438	20241010	114500	100515630	2940	2940	2940	2940	0
439	20241010	114400	100515630	2940	2940	2940	2940	0
440	20241010	114300	100515630	2940	2940	2940	2940	0
441	20241010	114200	100515630	2940	2940	2940	2940	350
442	20241010	114100	99486630	2940	2940	2940	2940	167
443	20241010	114000	98995650	2940	2940	2940	2940	0
444	20241010	113900	98995650	2940	2940	2940	2940	0
445	20241010	113800	98995650	2940	2940	2940	2940	1
446	20241010	113700	98992710	2940	2940	2940	2940	0
447	20241010	113600	98992710	2940	2940	2940	2940	50
448	20241010	113500	98845710	2940	2940	2940	2940	106
449	20241010	113400	98534070	2940	2940	2940	2940	131
450	20241010	113300	98148930	2940	2940	2940	2940	30
451	20241010	113200	98060730	2940	2940	2940	2940	0
452	20241010	113100	98060730	2940	2940	2940	2940	0
453	20241010	113000	98060730	2940	2940	2940	2940	30
454	20241010	112900	97972530	2940	2940	2940	2940	2
455	20241010	112800	97966650	2940	2940	2940	2940	0
456	20241010	112700	97966650	2940	2940	2940	2940	0
457	20241010	112600	97966650	2940	2940	2940	2940	1
458	20241010	112500	97963710	2940	2940	2940	2940	0
459	20241010	112400	97963710	2940	2940	2940	2940	0
460	20241010	112300	97963710	2940	2940	2940	2940	0
461	20241010	112200	97963710	2940	2940	2940	2940	0
462	20241010	112100	97963710	2940	2940	2940	2940	0
463	20241010	112000	97963710	2940	2945	2945	2940	3183
464	20241010	111900	88605685	2940	2940	2940	2940	0
465	20241010	111800	88605685	2940	2940	2940	2940	0
466	20241010	111700	88605685	2940	2940	2940	2940	0
467	20241010	111600	88605685	2940	2940	2940	2940	0
468	20241010	111500	88605685	2940	2940	2940	2940	46
469	20241010	111400	88470445	2945	2945	2945	2945	0
470	20241010	111300	88470445	2945	2945	2945	2945	2
471	20241010	111200	88464555	2940	2940	2940	2940	0
472	20241010	111100	88464555	2940	2940	2940	2940	210
473	20241010	111000	87847155	2940	2940	2940	2940	708
474	20241010	110900	85765635	2940	2940	2940	2940	1
475	20241010	110800	85762695	2935	2935	2935	2935	0
476	20241010	110700	85762695	2935	2935	2935	2935	0
477	20241010	110600	85762695	2935	2945	2945	2935	2004
478	20241010	110500	79880915	2945	2945	2945	2945	0
479	20241010	110400	79880915	2945	2945	2945	2945	6
480	20241010	110300	79863245	2945	2945	2945	2945	436
481	20241010	110200	78579225	2940	2940	2940	2940	361
482	20241010	110100	77517885	2940	2940	2940	2940	12
483	20241010	110000	77482605	2940	2940	2940	2940	1
484	20241010	105900	77479665	2940	2940	2940	2940	1
485	20241010	105800	77476725	2940	2940	2940	2940	260
486	20241010	105700	76712325	2940	2940	2940	2940	0
487	20241010	105600	76712325	2940	2940	2940	2940	2
488	20241010	105500	76706445	2940	2940	2940	2940	160
489	20241010	105400	76236045	2940	2940	2940	2940	300
490	20241010	105300	75354045	2940	2940	2940	2940	10
491	20241010	105200	75324645	2940	2940	2940	2940	2
492	20241010	105100	75318765	2940	2940	2940	2940	0
493	20241010	105000	75318765	2940	2940	2940	2940	0
494	20241010	104900	75318765	2940	2940	2940	2940	0
495	20241010	104800	75318765	2940	2940	2940	2940	0
496	20241010	104700	75318765	2940	2940	2940	2940	0
497	20241010	104600	75318765	2940	2940	2940	2940	0
498	20241010	104500	75318765	2940	2940	2940	2940	71
499	20241010	104400	75110025	2950	2950	2950	2950	11
500	20241010	104300	75077575	2935	2935	2935	2935	0
501	20241010	104200	75077575	2935	2935	2935	2935	200
502	20241010	104100	74490575	2935	2945	2945	2935	120
503	20241010	104000	74138130	2950	2950	2950	2950	1
504	20241010	103900	74135180	2950	2950	2950	2950	0
505	20241010	103800	74135180	2950	2950	2950	2950	0
506	20241010	103700	74135180	2950	2950	2950	2950	0
507	20241010	103600	74135180	2950	2950	2950	2950	0
508	20241010	103500	74135180	2950	2940	2950	2940	6181
509	20241010	103400	55962930	2940	2940	2940	2940	0
510	20241010	103300	55962930	2940	2945	2945	2940	1236
511	20241010	103200	52329065	2945	2945	2945	2945	0
512	20241010	103100	52329065	2945	2945	2945	2945	1203
513	20241010	103000	48786230	2950	2950	2950	2950	1313
514	20241010	102900	44912880	2955	2955	2955	2955	500
515	20241010	102800	43435380	2955	2955	2955	2955	85
516	20241010	102700	43184205	2955	2955	2955	2955	0
517	20241010	102600	43184205	2955	2955	2955	2955	149
518	20241010	102500	42743910	2960	2960	2960	2960	0
519	20241010	102400	42743910	2960	2960	2960	2960	1
520	20241010	102300	42740950	2960	2960	2960	2960	0
521	20241010	102200	42740950	2960	2960	2960	2960	1370
522	20241010	102100	38685750	2965	2965	2965	2965	0
523	20241010	102000	38685750	2965	2965	2965	2965	2
524	20241010	101900	38679820	2965	2965	2965	2965	0
525	20241010	101800	38679820	2965	2965	2965	2965	0
526	20241010	101700	38679820	2965	2965	2965	2965	1000
527	20241010	101600	35714820	2960	2960	2960	2960	14
528	20241010	101500	35673380	2960	2960	2960	2960	0
529	20241010	101400	35673380	2960	2960	2960	2960	0
530	20241010	101300	35673380	2960	2960	2960	2960	0
531	20241010	101200	35673380	2960	2960	2960	2960	116
532	20241010	101100	35330020	2970	2970	2970	2970	0
533	20241010	101000	35330020	2970	2970	2970	2970	2
534	20241010	100900	35324080	2970	2970	2970	2965	48
535	20241010	100800	35181750	2965	2965	2965	2965	4
536	20241010	100700	35169890	2970	2975	2975	2970	18
537	20241010	100600	35116395	2975	2960	2975	2960	16
538	20241010	100500	35068885	2975	2975	2975	2975	13
539	20241010	100400	35030210	2965	2965	2965	2965	0
540	20241010	100300	35030210	2965	2965	2965	2965	0
541	20241010	100200	35030210	2965	2965	2965	2965	0
542	20241010	100100	35030210	2965	2965	2965	2965	0
543	20241010	100000	35030210	2965	2965	2965	2965	0
544	20241010	095900	35030210	2965	2965	2965	2965	0
545	20241010	095800	35030210	2965	2965	2965	2965	0
546	20241010	095700	35030210	2965	2965	2965	2965	0
547	20241010	095600	35030210	2965	2965	2965	2965	0
548	20241010	095500	35030210	2965	2965	2965	2965	66
549	20241010	095400	34834520	2980	2980	2980	2980	0
550	20241010	095300	34834520	2980	2980	2980	2980	0
551	20241010	095200	34834520	2980	2980	2980	2980	1
552	20241010	095100	34831540	2980	2980	2980	2980	0
553	20241010	095000	34831540	2980	2980	2980	2980	0
554	20241010	094900	34831540	2980	2980	2980	2980	50
555	20241010	094800	34682540	2980	2980	2980	2980	15
556	20241010	094700	34637840	2980	2980	2980	2980	0
557	20241010	094600	34637840	2980	2980	2980	2980	0
558	20241010	094500	34637840	2980	2980	2980	2980	0
559	20241010	094400	34637840	2980	2980	2980	2980	4
560	20241010	094300	34625920	2980	2980	2980	2980	20
561	20241010	094200	34566320	2980	2980	2980	2980	5
562	20241010	094100	34551420	2980	2980	2980	2980	2
563	20241010	094000	34545460	2960	2960	2960	2960	0
564	20241010	093900	34545460	2960	2960	2960	2960	0
565	20241010	093800	34545460	2960	2960	2960	2960	0
566	20241010	093700	34545460	2960	2960	2960	2960	130
567	20241010	093600	34160660	2960	2960	2960	2960	0
568	20241010	093500	34160660	2960	2960	2960	2960	0
569	20241010	093400	34160660	2960	2960	2960	2960	0
570	20241010	093300	34160660	2960	2960	2960	2960	0
571	20241010	093200	34160660	2960	2960	2960	2960	0
572	20241010	093100	34160660	2960	2960	2960	2960	0
573	20241010	093000	34160660	2960	2960	2960	2960	0
574	20241010	092900	34160660	2960	2960	2960	2960	0
575	20241010	092800	34160660	2960	2970	2980	2960	2200
576	20241010	092700	27629075	2965	2965	2965	2965	0
577	20241010	092600	27629075	2965	2965	2965	2965	0
578	20241010	092500	27629075	2965	2965	2965	2965	0
579	20241010	092400	27629075	2965	2965	2965	2965	0
580	20241010	092300	27629075	2965	2965	2965	2965	46
581	20241010	092200	27492685	2960	2960	2960	2960	0
582	20241010	092100	27492685	2960	2960	2960	2960	0
583	20241010	092000	27492685	2960	2960	2960	2960	1
584	20241010	091900	27489725	2960	2960	2960	2960	0
585	20241010	091800	27489725	2960	2965	2965	2960	479
586	20241010	091700	26069590	2970	2970	2970	2970	431
587	20241010	091600	24789520	2975	2975	2975	2975	1
588	20241010	091500	24786545	2980	2980	2980	2980	0
589	20241010	091400	24786545	2980	2985	2985	2980	4600
590	20241010	091300	11055570	2985	2990	2990	2985	46
591	20241010	091200	10918170	2990	2985	2990	2985	6
592	20241010	091100	10900250	2980	2980	2980	2980	12
593	20241010	091000	10864490	2985	2985	2985	2985	0
594	20241010	090900	10864490	2985	2985	2985	2985	0
595	20241010	090800	10864490	2985	2985	2985	2985	497
596	20241010	090700	9380945	2985	2985	2985	2985	2
597	20241010	090600	9374975	2980	2980	2980	2980	841
598	20241010	090500	6868795	2980	2980	2980	2980	0
599	20241010	090400	6868795	2980	2980	2980	2980	0
600	20241010	090300	6868795	2980	2980	2980	2980	0
601	20241010	090200	6868795	2980	2980	2980	2980	1
602	20241010	090100	6865815	2980	2965	2985	2965	848
603	20241010	090000	4351440	2975	2960	2985	2960	1468