KissMeData/187660/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203600	237351400	3090	3090	3090	3090	2956
3	20241011	203500	237351400	3090	3090	3090	3090	0
4	20241011	203400	237351400	3090	3090	3090	3090	0
5	20241011	203300	237351400	3090	3090	3090	3090	0
6	20241011	203200	237351400	3090	3090	3090	3090	0
7	20241011	203100	237351400	3090	3090	3090	3090	0
8	20241011	203000	237351400	3090	3090	3090	3090	0
9	20241011	202900	237351400	3090	3090	3090	3090	0
10	20241011	202800	237351400	3090	3090	3090	3090	0
11	20241011	202700	237351400	3090	3090	3090	3090	0
12	20241011	202600	237351400	3090	3090	3090	3090	0
13	20241011	202500	237351400	3090	3090	3090	3090	0
14	20241011	202400	237351400	3090	3090	3090	3090	0
15	20241011	202300	237351400	3090	3090	3090	3090	0
16	20241011	202200	237351400	3090	3090	3090	3090	0
17	20241011	202100	237351400	3090	3090	3090	3090	0
18	20241011	202000	237351400	3090	3090	3090	3090	0
19	20241011	201900	237351400	3090	3090	3090	3090	0
20	20241011	201800	237351400	3090	3090	3090	3090	0
21	20241011	201700	237351400	3090	3090	3090	3090	0
22	20241011	201600	237351400	3090	3090	3090	3090	0
23	20241011	201500	237351400	3090	3090	3090	3090	0
24	20241011	201400	237351400	3090	3090	3090	3090	0
25	20241011	201300	237351400	3090	3090	3090	3090	0
26	20241011	201200	237351400	3090	3090	3090	3090	0
27	20241011	201100	237351400	3090	3090	3090	3090	0
28	20241011	201000	237351400	3090	3090	3090	3090	0
29	20241011	200900	237351400	3090	3090	3090	3090	0
30	20241011	200800	237351400	3090	3090	3090	3090	0
31	20241011	200700	237351400	3090	3090	3090	3090	0
32	20241011	200600	237351400	3090	3090	3090	3090	2956
33	20241011	200500	237351400	3090	3090	3090	3090	0
34	20241011	200400	237351400	3090	3090	3090	3090	0
35	20241011	200300	237351400	3090	3090	3090	3090	0
36	20241011	200200	237351400	3090	3090	3090	3090	0
37	20241011	200100	237351400	3090	3090	3090	3090	0
38	20241011	200000	237351400	3090	3090	3090	3090	0
39	20241011	195900	237351400	3090	3090	3090	3090	0
40	20241011	195800	237351400	3090	3090	3090	3090	0
41	20241011	195700	237351400	3090	3090	3090	3090	0
42	20241011	195600	237351400	3090	3090	3090	3090	0
43	20241011	195500	237351400	3090	3090	3090	3090	0
44	20241011	195400	237351400	3090	3090	3090	3090	0
45	20241011	195300	237351400	3090	3090	3090	3090	0
46	20241011	195200	237351400	3090	3090	3090	3090	0
47	20241011	195100	237351400	3090	3090	3090	3090	0
48	20241011	195000	237351400	3090	3090	3090	3090	0
49	20241011	194900	237351400	3090	3090	3090	3090	0
50	20241011	194800	237351400	3090	3090	3090	3090	0
51	20241011	194700	237351400	3090	3090	3090	3090	0
52	20241011	194600	237351400	3090	3090	3090	3090	0
53	20241011	194500	237351400	3090	3090	3090	3090	0
54	20241011	194400	237351400	3090	3090	3090	3090	0
55	20241011	194300	237351400	3090	3090	3090	3090	0
56	20241011	194200	237351400	3090	3090	3090	3090	0
57	20241011	194100	237351400	3090	3090	3090	3090	0
58	20241011	194000	237351400	3090	3090	3090	3090	0
59	20241011	193900	237351400	3090	3090	3090	3090	0
60	20241011	193800	237351400	3090	3090	3090	3090	0
61	20241011	193700	237351400	3090	3090	3090	3090	0
62	20241011	193600	237351400	3090	3090	3090	3090	2956
63	20241011	193500	237351400	3090	3090	3090	3090	0
64	20241011	193400	237351400	3090	3090	3090	3090	0
65	20241011	193300	237351400	3090	3090	3090	3090	0
66	20241011	193200	237351400	3090	3090	3090	3090	0
67	20241011	193100	237351400	3090	3090	3090	3090	0
68	20241011	193000	237351400	3090	3090	3090	3090	0
69	20241011	192900	237351400	3090	3090	3090	3090	0
70	20241011	192800	237351400	3090	3090	3090	3090	0
71	20241011	192700	237351400	3090	3090	3090	3090	0
72	20241011	192600	237351400	3090	3090	3090	3090	0
73	20241011	192500	237351400	3090	3090	3090	3090	0
74	20241011	192400	237351400	3090	3090	3090	3090	0
75	20241011	192300	237351400	3090	3090	3090	3090	0
76	20241011	192200	237351400	3090	3090	3090	3090	0
77	20241011	192100	237351400	3090	3090	3090	3090	0
78	20241011	192000	237351400	3090	3090	3090	3090	0
79	20241011	191900	237351400	3090	3090	3090	3090	0
80	20241011	191800	237351400	3090	3090	3090	3090	0
81	20241011	191700	237351400	3090	3090	3090	3090	0
82	20241011	191600	237351400	3090	3090	3090	3090	0
83	20241011	191500	237351400	3090	3090	3090	3090	0
84	20241011	191400	237351400	3090	3090	3090	3090	0
85	20241011	191300	237351400	3090	3090	3090	3090	0
86	20241011	191200	237351400	3090	3090	3090	3090	0
87	20241011	191100	237351400	3090	3090	3090	3090	0
88	20241011	191000	237351400	3090	3090	3090	3090	0
89	20241011	190900	237351400	3090	3090	3090	3090	0
90	20241011	190800	237351400	3090	3090	3090	3090	0
91	20241011	190700	237351400	3090	3090	3090	3090	0
92	20241011	190600	237351400	3090	3090	3090	3090	2956
93	20241011	190500	237351400	3090	3090	3090	3090	0
94	20241011	190400	237351400	3090	3090	3090	3090	0
95	20241011	190300	237351400	3090	3090	3090	3090	0
96	20241011	190200	237351400	3090	3090	3090	3090	0
97	20241011	190100	237351400	3090	3090	3090	3090	0
98	20241011	190000	237351400	3090	3090	3090	3090	0
99	20241011	185900	237351400	3090	3090	3090	3090	0
100	20241011	185800	237351400	3090	3090	3090	3090	0
101	20241011	185700	237351400	3090	3090	3090	3090	0
102	20241011	185600	237351400	3090	3090	3090	3090	0
103	20241011	185500	237351400	3090	3090	3090	3090	0
104	20241011	185400	237351400	3090	3090	3090	3090	0
105	20241011	185300	237351400	3090	3090	3090	3090	0
106	20241011	185200	237351400	3090	3090	3090	3090	0
107	20241011	185100	237351400	3090	3090	3090	3090	0
108	20241011	185000	237351400	3090	3090	3090	3090	0
109	20241011	184900	237351400	3090	3090	3090	3090	0
110	20241011	184800	237351400	3090	3090	3090	3090	0
111	20241011	184700	237351400	3090	3090	3090	3090	0
112	20241011	184600	237351400	3090	3090	3090	3090	0
113	20241011	184500	237351400	3090	3090	3090	3090	0
114	20241011	184400	237351400	3090	3090	3090	3090	0
115	20241011	184300	237351400	3090	3090	3090	3090	0
116	20241011	184200	237351400	3090	3090	3090	3090	0
117	20241011	184100	237351400	3090	3090	3090	3090	0
118	20241011	184000	237351400	3090	3090	3090	3090	0
119	20241011	183900	237351400	3090	3090	3090	3090	0
120	20241011	183800	237351400	3090	3090	3090	3090	0
121	20241011	183700	237351400	3090	3090	3090	3090	0
122	20241011	183600	237351400	3090	3090	3090	3090	2956
123	20241011	183500	237351400	3090	3090	3090	3090	0
124	20241011	183400	237351400	3090	3090	3090	3090	0
125	20241011	183300	237351400	3090	3090	3090	3090	0
126	20241011	183200	237351400	3090	3090	3090	3090	0
127	20241011	183100	237351400	3090	3090	3090	3090	0
128	20241011	183000	237351400	3090	3090	3090	3090	0
129	20241011	182900	237351400	3090	3090	3090	3090	0
130	20241011	182800	237351400	3090	3090	3090	3090	0
131	20241011	182700	237351400	3090	3090	3090	3090	0
132	20241011	182600	237351400	3090	3090	3090	3090	0
133	20241011	182500	237351400	3090	3090	3090	3090	0
134	20241011	182400	237351400	3090	3090	3090	3090	0
135	20241011	182300	237351400	3090	3090	3090	3090	0
136	20241011	182200	237351400	3090	3090	3090	3090	0
137	20241011	182100	237351400	3090	3090	3090	3090	0
138	20241011	182000	237351400	3090	3090	3090	3090	0
139	20241011	181900	237351400	3090	3090	3090	3090	0
140	20241011	181800	237351400	3090	3090	3090	3090	0
141	20241011	181700	237351400	3090	3090	3090	3090	0
142	20241011	181600	237351400	3090	3090	3090	3090	0
143	20241011	181500	237351400	3090	3090	3090	3090	0
144	20241011	181400	237351400	3090	3090	3090	3090	0
145	20241011	181300	237351400	3090	3090	3090	3090	0
146	20241011	181200	237351400	3090	3090	3090	3090	0
147	20241011	181100	237351400	3090	3090	3090	3090	0
148	20241011	181000	237351400	3090	3090	3090	3090	0
149	20241011	180900	237351400	3090	3090	3090	3090	0
150	20241011	180800	237351400	3090	3090	3090	3090	0
151	20241011	180700	237351400	3090	3090	3090	3090	0
152	20241011	180600	237351400	3090	3090	3090	3090	2956
153	20241011	180500	237351400	3090	3090	3090	3090	0
154	20241011	180400	237351400	3090	3090	3090	3090	0
155	20241011	180300	237351400	3090	3090	3090	3090	0
156	20241011	180200	237351400	3090	3090	3090	3090	0
157	20241011	180100	237351400	3090	3090	3090	3090	0
158	20241011	180000	237351400	3090	3090	3090	3090	0
159	20241011	175900	237351400	3090	3090	3090	3090	0
160	20241011	175800	237351400	3090	3090	3090	3090	0
161	20241011	175700	237351400	3090	3090	3090	3090	0
162	20241011	175600	237351400	3090	3090	3090	3090	0
163	20241011	175500	237351400	3090	3090	3090	3090	0
164	20241011	175400	237351400	3090	3090	3090	3090	0
165	20241011	175300	237351400	3090	3090	3090	3090	0
166	20241011	175200	237351400	3090	3090	3090	3090	0
167	20241011	175100	237351400	3090	3090	3090	3090	0
168	20241011	175000	237351400	3090	3090	3090	3090	0
169	20241011	174900	237351400	3090	3090	3090	3090	0
170	20241011	174800	237351400	3090	3090	3090	3090	0
171	20241011	174700	237351400	3090	3090	3090	3090	0
172	20241011	174600	237351400	3090	3090	3090	3090	0
173	20241011	174500	237351400	3090	3090	3090	3090	0
174	20241011	174400	237351400	3090	3090	3090	3090	0
175	20241011	174300	237351400	3090	3090	3090	3090	0
176	20241011	174200	237351400	3090	3090	3090	3090	0
177	20241011	174100	237351400	3090	3090	3090	3090	0
178	20241011	174000	237351400	3090	3090	3090	3090	0
179	20241011	173900	237351400	3090	3090	3090	3090	0
180	20241011	173800	237351400	3090	3090	3090	3090	0
181	20241011	173700	237351400	3090	3090	3090	3090	0
182	20241011	173600	237351400	3090	3090	3090	3090	2956
183	20241011	173500	237351400	3090	3090	3090	3090	0
184	20241011	173400	237351400	3090	3090	3090	3090	0
185	20241011	173300	237351400	3090	3090	3090	3090	0
186	20241011	173200	237351400	3090	3090	3090	3090	0
187	20241011	173100	237351400	3090	3090	3090	3090	0
188	20241011	173000	237351400	3090	3090	3090	3090	0
189	20241011	172900	237351400	3090	3090	3090	3090	0
190	20241011	172800	237351400	3090	3090	3090	3090	0
191	20241011	172700	237351400	3090	3090	3090	3090	0
192	20241011	172600	237351400	3090	3090	3090	3090	0
193	20241011	172500	237351400	3090	3090	3090	3090	0
194	20241011	172400	237351400	3090	3090	3090	3090	0
195	20241011	172300	237351400	3090	3090	3090	3090	0
196	20241011	172200	237351400	3090	3090	3090	3090	0
197	20241011	172100	237351400	3090	3090	3090	3090	0
198	20241011	172000	237351400	3090	3090	3090	3090	0
199	20241011	171900	237351400	3090	3090	3090	3090	0
200	20241011	171800	237351400	3090	3090	3090	3090	0
201	20241011	171700	237351400	3090	3090	3090	3090	0
202	20241011	171600	237351400	3090	3090	3090	3090	0
203	20241011	171500	237351400	3090	3090	3090	3090	0
204	20241011	171400	237351400	3090	3090	3090	3090	0
205	20241011	171300	237351400	3090	3090	3090	3090	0
206	20241011	171200	237351400	3090	3090	3090	3090	0
207	20241011	171100	237351400	3090	3090	3090	3090	0
208	20241011	171000	237351400	3090	3090	3090	3090	0
209	20241011	170900	237351400	3090	3090	3090	3090	0
210	20241011	170800	237351400	3090	3090	3090	3090	0
211	20241011	170700	237351400	3090	3090	3090	3090	0
212	20241011	170600	237351400	3090	3090	3090	3090	2956
213	20241011	170500	237351400	3090	3090	3090	3090	0
214	20241011	170400	237351400	3090	3090	3090	3090	0
215	20241011	170300	237351400	3090	3090	3090	3090	0
216	20241011	170200	237351400	3090	3090	3090	3090	0
217	20241011	170100	237351400	3090	3090	3090	3090	0
218	20241011	170000	237351400	3090	3090	3090	3090	0
219	20241011	165900	237351400	3090	3090	3090	3090	0
220	20241011	165800	237351400	3090	3090	3090	3090	0
221	20241011	165700	237351400	3090	3090	3090	3090	0
222	20241011	165600	237351400	3090	3090	3090	3090	0
223	20241011	165500	237351400	3090	3090	3090	3090	0
224	20241011	165400	237351400	3090	3090	3090	3090	0
225	20241011	165300	237351400	3090	3090	3090	3090	0
226	20241011	165200	237351400	3090	3090	3090	3090	0
227	20241011	165100	237351400	3090	3090	3090	3090	0
228	20241011	165000	237351400	3090	3090	3090	3090	0
229	20241011	164900	237351400	3090	3090	3090	3090	0
230	20241011	164800	237351400	3090	3090	3090	3090	0
231	20241011	164700	237351400	3090	3090	3090	3090	0
232	20241011	164600	237351400	3090	3090	3090	3090	0
233	20241011	164500	237351400	3090	3090	3090	3090	0
234	20241011	164400	237351400	3090	3090	3090	3090	0
235	20241011	164300	237351400	3090	3090	3090	3090	0
236	20241011	164200	237351400	3090	3090	3090	3090	0
237	20241011	164100	237351400	3090	3090	3090	3090	0
238	20241011	164000	237351400	3090	3090	3090	3090	0
239	20241011	163900	237351400	3090	3090	3090	3090	0
240	20241011	163800	237351400	3090	3090	3090	3090	0
241	20241011	163700	237351400	3090	3090	3090	3090	0
242	20241011	163600	237351400	3090	3090	3090	3090	2956
243	20241011	163500	237351400	3090	3090	3090	3090	0
244	20241011	163400	237351400	3090	3090	3090	3090	0
245	20241011	163300	237351400	3090	3090	3090	3090	0
246	20241011	163200	237351400	3090	3090	3090	3090	0
247	20241011	163100	237351400	3090	3090	3090	3090	0
248	20241011	163000	237351400	3090	3090	3090	3090	0
249	20241011	162900	237351400	3090	3090	3090	3090	0
250	20241011	162800	237351400	3090	3090	3090	3090	0
251	20241011	162700	237351400	3090	3090	3090	3090	0
252	20241011	162600	237351400	3090	3090	3090	3090	0
253	20241011	162500	237351400	3090	3090	3090	3090	0
254	20241011	162400	237351400	3090	3090	3090	3090	0
255	20241011	162300	237351400	3090	3090	3090	3090	0
256	20241011	162200	237351400	3090	3090	3090	3090	0
257	20241011	162100	237351400	3090	3090	3090	3090	0
258	20241011	162000	237351400	3090	3090	3090	3090	0
259	20241011	161900	237351400	3090	3090	3090	3090	0
260	20241011	161800	237351400	3090	3090	3090	3090	0
261	20241011	161700	237351400	3090	3090	3090	3090	0
262	20241011	161600	237351400	3090	3090	3090	3090	0
263	20241011	161500	237351400	3090	3090	3090	3090	0
264	20241011	161400	237351400	3090	3090	3090	3090	0
265	20241011	161300	237351400	3090	3090	3090	3090	0
266	20241011	161200	237351400	3090	3090	3090	3090	0
267	20241011	161100	237351400	3090	3090	3090	3090	0
268	20241011	161000	237351400	3090	3090	3090	3090	0
269	20241011	160900	237351400	3090	3090	3090	3090	0
270	20241011	160800	237351400	3090	3090	3090	3090	0
271	20241011	160700	237351400	3090	3090	3090	3090	0
272	20241011	160600	237351400	3090	3090	3090	3090	2956
273	20241011	160500	237351400	3090	3090	3090	3090	0
274	20241011	160400	237351400	3090	3090	3090	3090	0
275	20241011	160300	237351400	3090	3090	3090	3090	0
276	20241011	160200	237351400	3090	3090	3090	3090	0
277	20241011	160100	237351400	3090	3090	3090	3090	0
278	20241011	160000	237351400	3090	3090	3090	3090	0
279	20241011	155900	237351400	3090	3090	3090	3090	0
280	20241011	155800	237351400	3090	3090	3090	3090	0
281	20241011	155700	237351400	3090	3090	3090	3090	0
282	20241011	155600	237351400	3090	3090	3090	3090	0
283	20241011	155500	237351400	3090	3090	3090	3090	0
284	20241011	155400	237351400	3090	3090	3090	3090	0
285	20241011	155300	237351400	3090	3090	3090	3090	0
286	20241011	155200	237351400	3090	3090	3090	3090	0
287	20241011	155100	237351400	3090	3090	3090	3090	0
288	20241011	155000	237351400	3090	3090	3090	3090	0
289	20241011	154900	237351400	3090	3090	3090	3090	0
290	20241011	154800	237351400	3090	3090	3090	3090	0
291	20241011	154700	237351400	3090	3090	3090	3090	0
292	20241011	154600	237351400	3090	3090	3090	3090	0
293	20241011	154500	237351400	3090	3090	3090	3090	0
294	20241011	154400	237351400	3090	3090	3090	3090	0
295	20241011	154300	237351400	3090	3090	3090	3090	0
296	20241011	154200	237351400	3090	3090	3090	3090	0
297	20241011	154100	237351400	3090	3090	3090	3090	0
298	20241011	154000	237351400	3090	3090	3090	3090	0
299	20241011	153900	237351400	3090	3090	3090	3090	0
300	20241011	153800	237351400	3090	3090	3090	3090	0
301	20241011	153700	237351400	3090	3090	3090	3090	0
302	20241011	153600	237351400	3090	3090	3090	3090	2956
303	20241011	153500	237351400	3090	3090	3090	3090	0
304	20241011	153400	237351400	3090	3090	3090	3090	0
305	20241011	153300	237351400	3090	3090	3090	3090	0
306	20241011	153200	237351400	3090	3090	3090	3090	0
307	20241011	153100	237351400	3090	3090	3090	3090	0
308	20241011	153000	237351400	3090	3090	3090	3090	2956
309	20241011	152900	228217360	3100	3100	3100	3100	0
310	20241011	152800	228217360	3100	3100	3100	3100	0
311	20241011	152700	228217360	3100	3100	3100	3100	0
312	20241011	152600	228217360	3100	3100	3100	3100	0
313	20241011	152500	228217360	3100	3100	3100	3100	0
314	20241011	152400	228217360	3100	3100	3100	3100	0
315	20241011	152300	228217360	3100	3100	3100	3100	0
316	20241011	152200	228217360	3100	3100	3100	3100	0
317	20241011	152100	228217360	3100	3100	3100	3100	0
318	20241011	152000	228217360	3100	3100	3100	3100	0
319	20241011	151900	228217360	3100	3075	3100	3075	3066
320	20241011	151800	218756525	3075	3060	3075	3060	3187
321	20241011	151700	208980825	3060	3055	3060	3055	518
322	20241011	151600	207395845	3060	3060	3060	3060	1
323	20241011	151500	207392785	3055	3055	3055	3055	123
324	20241011	151400	207017020	3065	3060	3065	3060	21
325	20241011	151300	206952755	3050	3045	3070	3045	854
326	20241011	151200	204342890	3050	3040	3050	3040	2305
327	20241011	151100	197324390	3045	3035	3045	3030	559
328	20241011	151000	195628285	3035	3035	3035	3035	41
329	20241011	150900	195503850	3040	3025	3040	3025	7
330	20241011	150800	195482645	3040	3035	3040	3035	31
331	20241011	150700	195388460	3030	3025	3030	3025	1044
332	20241011	150600	192230015	3025	3005	3025	3005	8623
333	20241011	150500	166195990	3005	2995	3005	2995	1187
334	20241011	150400	162634240	2995	2995	2995	2995	1
335	20241011	150300	162631245	2985	2985	2985	2985	0
336	20241011	150200	162631245	2985	2985	2985	2985	400
337	20241011	150100	161437245	3000	3000	3000	3000	0
338	20241011	150000	161437245	3000	3000	3000	3000	0
339	20241011	145900	161437245	3000	3000	3000	3000	0
340	20241011	145800	161437245	3000	3000	3000	3000	0
341	20241011	145700	161437245	3000	3000	3000	3000	0
342	20241011	145600	161437245	3000	3000	3000	3000	0
343	20241011	145500	161437245	3000	3000	3000	3000	0
344	20241011	145400	161437245	3000	3000	3000	3000	0
345	20241011	145300	161437245	3000	3000	3000	3000	0
346	20241011	145200	161437245	3000	3000	3000	3000	0
347	20241011	145100	161437245	3000	3000	3000	3000	0
348	20241011	145000	161437245	3000	3000	3000	3000	0
349	20241011	144900	161437245	3000	3000	3000	3000	0
350	20241011	144800	161437245	3000	3000	3000	3000	0
351	20241011	144700	161437245	3000	3000	3000	3000	1
352	20241011	144600	161434245	2990	2990	2990	2990	437
353	20241011	144500	160127615	2990	2990	2990	2990	0
354	20241011	144400	160127615	2990	2990	2990	2990	1
355	20241011	144300	160124625	2990	2990	2990	2990	0
356	20241011	144200	160124625	2990	2995	2995	2990	562
357	20241011	144100	158443935	3005	3005	3005	3005	0
358	20241011	144000	158443935	3005	3005	3005	3005	0
359	20241011	143900	158443935	3005	3005	3005	3005	0
360	20241011	143800	158443935	3005	3005	3005	3005	0
361	20241011	143700	158443935	3005	3005	3005	2995	2502
362	20241011	143600	150935425	2995	3000	3000	2995	1000
363	20241011	143500	147940115	3005	3000	3005	3000	440
364	20241011	143400	146620110	2985	2985	2985	2985	133
365	20241011	143300	146223105	2985	2985	2985	2985	0
366	20241011	143200	146223105	2985	2985	2985	2985	10
367	20241011	143100	146193255	2970	2985	2990	2970	4100
368	20241011	143000	134016145	2990	2985	2990	2985	11
369	20241011	142900	133983305	2985	2985	2985	2985	5000
370	20241011	142800	119058305	2990	2990	2990	2990	0
371	20241011	142700	119058305	2990	2990	2990	2990	1
372	20241011	142600	119055315	2975	2980	2980	2975	350
373	20241011	142500	118013590	3000	3000	3000	3000	0
374	20241011	142400	118013590	3000	3000	3000	3000	1
375	20241011	142300	118010590	3005	3005	3005	3005	0
376	20241011	142200	118010590	3005	3005	3005	3005	0
377	20241011	142100	118010590	3005	3005	3005	3005	0
378	20241011	142000	118010590	3005	3005	3005	3005	1
379	20241011	141900	118007585	2975	2975	2975	2975	0
380	20241011	141800	118007585	2975	2995	2995	2975	5000
381	20241011	141700	103109145	3020	3020	3020	3020	0
382	20241011	141600	103109145	3020	3020	3020	3020	0
383	20241011	141500	103109145	3020	3020	3020	3020	0
384	20241011	141400	103109145	3020	3020	3020	3020	0
385	20241011	141300	103109145	3020	3020	3020	3020	0
386	20241011	141200	103109145	3020	3020	3020	3020	0
387	20241011	141100	103109145	3020	3020	3020	3020	0
388	20241011	141000	103109145	3020	3020	3020	3020	0
389	20241011	140900	103109145	3020	3020	3020	3020	0
390	20241011	140800	103109145	3020	3020	3020	3020	0
391	20241011	140700	103109145	3020	3020	3020	3020	0
392	20241011	140600	103109145	3020	3020	3020	3020	0
393	20241011	140500	103109145	3020	3020	3020	3020	0
394	20241011	140400	103109145	3020	3020	3020	3020	0
395	20241011	140300	103109145	3020	3020	3020	3020	0
396	20241011	140200	103109145	3020	3015	3020	3015	930
397	20241011	140100	100300710	3015	3015	3015	3015	0
398	20241011	140000	100300710	3015	3010	3015	3010	500
399	20241011	135900	98793215	3015	3015	3015	3015	0
400	20241011	135800	98793215	3015	3015	3015	3015	0
401	20241011	135700	98793215	3015	3015	3015	3015	0
402	20241011	135600	98793215	3015	3015	3015	3015	0
403	20241011	135500	98793215	3015	3015	3015	3015	0
404	20241011	135400	98793215	3015	3015	3015	3015	0
405	20241011	135300	98793215	3015	3015	3015	3015	0
406	20241011	135200	98793215	3015	3015	3015	3015	0
407	20241011	135100	98793215	3015	3015	3015	3015	0
408	20241011	135000	98793215	3015	3015	3015	3015	0
409	20241011	134900	98793215	3015	3015	3015	3015	0
410	20241011	134800	98793215	3015	3015	3015	3015	0
411	20241011	134700	98793215	3015	3015	3015	3015	0
412	20241011	134600	98793215	3015	3015	3015	3015	0
413	20241011	134500	98793215	3015	3015	3015	3015	0
414	20241011	134400	98793215	3015	3015	3015	3015	0
415	20241011	134300	98793215	3015	3010	3015	3010	11
416	20241011	134200	98760100	2995	2995	2995	2995	0
417	20241011	134100	98760100	2995	3000	3000	2995	108
418	20241011	134000	98436105	3005	3005	3005	3005	0
419	20241011	133900	98436105	3005	3005	3005	3005	200
420	20241011	133800	97835105	3015	3015	3015	3015	0
421	20241011	133700	97835105	3015	3015	3015	3015	0
422	20241011	133600	97835105	3015	3015	3015	3015	0
423	20241011	133500	97835105	3015	3015	3015	3015	0
424	20241011	133400	97835105	3015	3015	3015	3015	0
425	20241011	133300	97835105	3015	3015	3015	3015	0
426	20241011	133200	97835105	3015	3015	3015	3015	0
427	20241011	133100	97835105	3015	3015	3015	3015	0
428	20241011	133000	97835105	3015	3015	3015	3015	0
429	20241011	132900	97835105	3015	3015	3015	3015	0
430	20241011	132800	97835105	3015	3015	3015	3015	0
431	20241011	132700	97835105	3015	3015	3015	3015	0
432	20241011	132600	97835105	3015	3015	3015	3015	0
433	20241011	132500	97835105	3015	3015	3015	3015	505
434	20241011	132400	96312530	3015	3015	3015	3015	0
435	20241011	132300	96312530	3015	3015	3015	3015	0
436	20241011	132200	96312530	3015	3015	3015	3015	0
437	20241011	132100	96312530	3015	3015	3015	3015	0
438	20241011	132000	96312530	3015	3015	3015	3015	0
439	20241011	131900	96312530	3015	3015	3015	3015	0
440	20241011	131800	96312530	3015	3015	3015	3015	0
441	20241011	131700	96312530	3015	3015	3015	3015	0
442	20241011	131600	96312530	3015	3015	3015	3015	0
443	20241011	131500	96312530	3015	3015	3015	3015	0
444	20241011	131400	96312530	3015	3015	3015	3015	0
445	20241011	131300	96312530	3015	3015	3015	3015	0
446	20241011	131200	96312530	3015	3015	3015	3015	0
447	20241011	131100	96312530	3015	3015	3015	3015	0
448	20241011	131000	96312530	3015	3015	3015	3015	0
449	20241011	130900	96312530	3015	3015	3015	3015	0
450	20241011	130800	96312530	3015	3000	3015	3000	10
451	20241011	130700	96282500	3000	3015	3015	3000	465
452	20241011	130600	94887485	3005	3005	3005	3005	135
453	20241011	130500	94481810	3015	3015	3015	3015	0
454	20241011	130400	94481810	3015	3015	3015	3015	0
455	20241011	130300	94481810	3015	3015	3015	3015	0
456	20241011	130200	94481810	3015	3015	3015	3015	0
457	20241011	130100	94481810	3015	3015	3015	3015	0
458	20241011	130000	94481810	3015	3015	3015	3015	0
459	20241011	125900	94481810	3015	3015	3015	3015	0
460	20241011	125800	94481810	3015	3015	3015	3015	0
461	20241011	125700	94481810	3015	3015	3015	3015	0
462	20241011	125600	94481810	3015	3015	3015	3015	0
463	20241011	125500	94481810	3015	3015	3015	3015	0
464	20241011	125400	94481810	3015	3015	3015	3015	0
465	20241011	125300	94481810	3015	3015	3015	3015	1
466	20241011	125200	94478795	3015	3015	3015	3015	0
467	20241011	125100	94478795	3015	3015	3015	3015	0
468	20241011	125000	94478795	3015	3015	3015	3015	0
469	20241011	124900	94478795	3015	3015	3015	3015	0
470	20241011	124800	94478795	3015	3015	3015	3015	0
471	20241011	124700	94478795	3015	3015	3015	3015	0
472	20241011	124600	94478795	3015	3015	3015	3015	0
473	20241011	124500	94478795	3015	3015	3015	3015	0
474	20241011	124400	94478795	3015	3015	3015	3015	0
475	20241011	124300	94478795	3015	3015	3015	3015	0
476	20241011	124200	94478795	3015	3015	3015	3015	0
477	20241011	124100	94478795	3015	3015	3015	3015	0
478	20241011	124000	94478795	3015	3010	3015	3010	11
479	20241011	123900	94445680	3015	3015	3015	3015	0
480	20241011	123800	94445680	3015	3015	3015	3015	0
481	20241011	123700	94445680	3015	3015	3015	3015	0
482	20241011	123600	94445680	3015	3015	3015	3015	0
483	20241011	123500	94445680	3015	3015	3015	3015	0
484	20241011	123400	94445680	3015	3015	3015	3015	0
485	20241011	123300	94445680	3015	3015	3015	3015	0
486	20241011	123200	94445680	3015	3015	3015	3015	0
487	20241011	123100	94445680	3015	3015	3015	3015	0
488	20241011	123000	94445680	3015	3015	3015	3015	0
489	20241011	122900	94445680	3015	3015	3015	3015	0
490	20241011	122800	94445680	3015	3015	3015	3015	0
491	20241011	122700	94445680	3015	3015	3015	3015	280
492	20241011	122600	93601480	3015	3015	3015	3015	0
493	20241011	122500	93601480	3015	3015	3015	3015	0
494	20241011	122400	93601480	3015	3015	3015	3015	0
495	20241011	122300	93601480	3015	3015	3015	3015	0
496	20241011	122200	93601480	3015	3015	3015	3015	392
497	20241011	122100	92419600	3015	3015	3015	3015	0
498	20241011	122000	92419600	3015	3015	3015	3015	0
499	20241011	121900	92419600	3015	3015	3015	3015	0
500	20241011	121800	92419600	3015	3015	3015	3015	1
501	20241011	121700	92416585	3015	3015	3015	3015	0
502	20241011	121600	92416585	3015	3015	3015	3015	0
503	20241011	121500	92416585	3015	3015	3015	3015	0
504	20241011	121400	92416585	3015	3015	3015	3015	0
505	20241011	121300	92416585	3015	3015	3015	3015	0
506	20241011	121200	92416585	3015	3015	3015	3015	0
507	20241011	121100	92416585	3015	3015	3015	3015	0
508	20241011	121000	92416585	3015	3015	3015	3015	0
509	20241011	120900	92416585	3015	3015	3015	3015	0
510	20241011	120800	92416585	3015	3015	3015	3015	0
511	20241011	120700	92416585	3015	3015	3015	3015	0
512	20241011	120600	92416585	3015	3015	3015	3015	0
513	20241011	120500	92416585	3015	3015	3015	3015	0
514	20241011	120400	92416585	3015	3015	3015	3015	578
515	20241011	120300	90673915	3020	3015	3020	3015	2073
516	20241011	120200	84420955	3015	3015	3015	3015	607
517	20241011	120100	82590850	3015	3015	3015	3015	0
518	20241011	120000	82590850	3015	3015	3015	3015	0
519	20241011	115900	82590850	3015	3015	3015	3015	0
520	20241011	115800	82590850	3015	3015	3015	3015	0
521	20241011	115700	82590850	3015	3015	3015	3015	0
522	20241011	115600	82590850	3015	3015	3015	3015	0
523	20241011	115500	82590850	3015	3015	3015	3015	0
524	20241011	115400	82590850	3015	3015	3015	3015	0
525	20241011	115300	82590850	3015	3015	3015	3015	0
526	20241011	115200	82590850	3015	3015	3015	3015	0
527	20241011	115100	82590850	3015	3015	3015	3015	0
528	20241011	115000	82590850	3015	3015	3015	3015	5
529	20241011	114900	82575775	3010	3010	3010	3010	50
530	20241011	114800	82425275	3015	3015	3015	3015	0
531	20241011	114700	82425275	3015	3015	3015	3015	0
532	20241011	114600	82425275	3015	3015	3015	3015	0
533	20241011	114500	82425275	3015	3010	3015	3010	3370
534	20241011	114400	72265725	3010	3010	3010	3010	1
535	20241011	114300	72262715	2985	2985	2985	2985	0
536	20241011	114200	72262715	2985	2985	2985	2985	0
537	20241011	114100	72262715	2985	2985	2985	2985	0
538	20241011	114000	72262715	2985	2985	2985	2985	0
539	20241011	113900	72262715	2985	2985	2985	2985	0
540	20241011	113800	72262715	2985	2985	2985	2985	0
541	20241011	113700	72262715	2985	2985	2985	2985	0
542	20241011	113600	72262715	2985	2985	2985	2985	0
543	20241011	113500	72262715	2985	3000	3000	2985	536
544	20241011	113400	70659515	3000	3000	3000	3000	0
545	20241011	113300	70659515	3000	3000	3000	3000	200
546	20241011	113200	70059515	3010	3010	3010	3010	1
547	20241011	113100	70056505	3005	3005	3005	3005	500
548	20241011	113000	68554005	3005	3005	3005	3005	0
549	20241011	112900	68554005	3005	3005	3005	3005	0
550	20241011	112800	68554005	3005	3000	3005	3000	2685
551	20241011	112700	60498500	2995	2995	2995	2995	633
552	20241011	112600	58602665	3000	3000	3000	3000	0
553	20241011	112500	58602665	3000	2990	3000	2990	249
554	20241011	112400	57856960	2990	2990	2990	2990	320
555	20241011	112300	56900160	2985	2985	2985	2985	1
556	20241011	112200	56897175	2990	2990	2990	2990	1
557	20241011	112100	56894185	2985	2985	2990	2985	52
558	20241011	112000	56738960	2985	2985	2985	2985	306
559	20241011	111900	55825550	2990	2990	2990	2990	0
560	20241011	111800	55825550	2990	2985	2990	2985	1695
561	20241011	111700	50765970	2985	2980	2985	2980	319
562	20241011	111600	49815345	2980	2980	2980	2980	0
563	20241011	111500	49815345	2980	2975	2980	2975	167
564	20241011	111400	49318515	2975	2975	2975	2975	0
565	20241011	111300	49318515	2975	2975	2975	2975	0
566	20241011	111200	49318515	2975	2975	2975	2975	0
567	20241011	111100	49318515	2975	2975	2975	2975	0
568	20241011	111000	49318515	2975	2975	2975	2975	0
569	20241011	110900	49318515	2975	2975	2975	2975	1
570	20241011	110800	49315540	2960	2960	2960	2960	100
571	20241011	110700	49019540	2975	2975	2975	2975	0
572	20241011	110600	49019540	2975	2975	2975	2975	0
573	20241011	110500	49019540	2975	2975	2975	2975	0
574	20241011	110400	49019540	2975	2975	2975	2975	1
575	20241011	110300	49016565	2975	2960	2975	2960	300
576	20241011	110200	48128550	2980	2980	2980	2980	0
577	20241011	110100	48128550	2980	2980	2980	2980	0
578	20241011	110000	48128550	2980	2980	2980	2980	0
579	20241011	105900	48128550	2980	2980	2980	2980	0
580	20241011	105800	48128550	2980	2980	2980	2980	0
581	20241011	105700	48128550	2980	2980	2980	2980	0
582	20241011	105600	48128550	2980	2980	2980	2980	0
583	20241011	105500	48128550	2980	2980	2980	2980	0
584	20241011	105400	48128550	2980	2980	2980	2980	0
585	20241011	105300	48128550	2980	2980	2980	2980	0
586	20241011	105200	48128550	2980	2980	2980	2980	0
587	20241011	105100	48128550	2980	2980	2980	2980	0
588	20241011	105000	48128550	2980	2980	2980	2980	0
589	20241011	104900	48128550	2980	2980	2980	2980	0
590	20241011	104800	48128550	2980	2980	2980	2980	0
591	20241011	104700	48128550	2980	2980	2980	2980	0
592	20241011	104600	48128550	2980	2980	2980	2980	0
593	20241011	104500	48128550	2980	2980	2980	2980	2
594	20241011	104400	48122590	2960	2960	2960	2960	500
595	20241011	104300	46642590	2965	2965	2965	2965	68
596	20241011	104200	46440970	2980	2980	2980	2980	0
597	20241011	104100	46440970	2980	2980	2980	2980	0
598	20241011	104000	46440970	2980	2980	2980	2980	0
599	20241011	103900	46440970	2980	2980	2980	2980	0
600	20241011	103800	46440970	2980	2980	2980	2980	0
601	20241011	103700	46440970	2980	2980	2980	2980	0
602	20241011	103600	46440970	2980	2970	2980	2970	800
603	20241011	103500	44057545	2970	2970	2970	2970	0
604	20241011	103400	44057545	2970	2970	2970	2970	0
605	20241011	103300	44057545	2970	2970	2970	2970	0
606	20241011	103200	44057545	2970	2970	2970	2970	0
607	20241011	103100	44057545	2970	2970	2970	2970	0
608	20241011	103000	44057545	2970	2970	2970	2970	0
609	20241011	102900	44057545	2970	2970	2970	2970	0
610	20241011	102800	44057545	2970	2970	2970	2970	0
611	20241011	102700	44057545	2970	2970	2970	2970	0
612	20241011	102600	44057545	2970	2970	2970	2970	0
613	20241011	102500	44057545	2970	2970	2970	2970	0
614	20241011	102400	44057545	2970	2970	2970	2970	0
615	20241011	102300	44057545	2970	2970	2970	2970	0
616	20241011	102200	44057545	2970	2970	2970	2970	3
617	20241011	102100	44048635	2970	2970	2970	2970	2
618	20241011	102000	44042695	2960	2960	2960	2960	0
619	20241011	101900	44042695	2960	2960	2960	2960	0
620	20241011	101800	44042695	2960	2960	2960	2960	0
621	20241011	101700	44042695	2960	2960	2960	2960	0
622	20241011	101600	44042695	2960	2960	2960	2960	0
623	20241011	101500	44042695	2960	2960	2960	2960	0
624	20241011	101400	44042695	2960	2960	2960	2960	0
625	20241011	101300	44042695	2960	2960	2960	2960	0
626	20241011	101200	44042695	2960	2960	2960	2960	0
627	20241011	101100	44042695	2960	2960	2960	2960	0
628	20241011	101000	44042695	2960	2960	2960	2960	0
629	20241011	100900	44042695	2960	2960	2960	2960	0
630	20241011	100800	44042695	2960	2960	2960	2960	0
631	20241011	100700	44042695	2960	2960	2960	2960	0
632	20241011	100600	44042695	2960	2960	2960	2960	0
633	20241011	100500	44042695	2960	2960	2960	2960	0
634	20241011	100400	44042695	2960	2960	2960	2960	0
635	20241011	100300	44042695	2960	2960	2960	2960	0
636	20241011	100200	44042695	2960	2960	2960	2960	0
637	20241011	100100	44042695	2960	2960	2960	2960	500
638	20241011	100000	42562695	2950	2950	2950	2950	1000
639	20241011	095900	39612695	2950	2980	2990	2950	5500
640	20241011	095800	23367320	2955	2960	2960	2955	203
641	20241011	095700	22766690	2960	2960	2960	2960	0
642	20241011	095600	22766690	2960	2960	2960	2960	200
643	20241011	095500	22174690	2985	2985	2985	2985	0
644	20241011	095400	22174690	2985	2985	2985	2985	0
645	20241011	095300	22174690	2985	2985	2985	2985	0
646	20241011	095200	22174690	2985	2985	2985	2985	0
647	20241011	095100	22174690	2985	2985	2985	2985	0
648	20241011	095000	22174690	2985	2965	2985	2965	60
649	20241011	094900	21996635	2965	2965	2965	2965	0
650	20241011	094800	21996635	2965	2965	2965	2965	0
651	20241011	094700	21996635	2965	2965	2965	2965	0
652	20241011	094600	21996635	2965	2965	2965	2965	0
653	20241011	094500	21996635	2965	2965	2965	2965	0
654	20241011	094400	21996635	2965	2960	2965	2960	21
655	20241011	094300	21934470	2950	2950	2950	2950	0
656	20241011	094200	21934470	2950	2950	2950	2950	989
657	20241011	094100	19016920	2950	2950	2950	2950	0
658	20241011	094000	19016920	2950	2950	2950	2950	0
659	20241011	093900	19016920	2950	2950	2950	2950	0
660	20241011	093800	19016920	2950	2950	2950	2950	0
661	20241011	093700	19016920	2950	2950	2950	2950	0
662	20241011	093600	19016920	2950	2950	2950	2950	1000
663	20241011	093500	16066920	2945	2945	2945	2945	0
664	20241011	093400	16066920	2945	2950	2950	2945	941
665	20241011	093300	13293165	2950	2950	2950	2950	354
666	20241011	093200	12248865	2960	2960	2960	2960	0
667	20241011	093100	12248865	2960	2960	2960	2960	0
668	20241011	093000	12248865	2960	2960	2960	2960	0
669	20241011	092900	12248865	2960	2960	2960	2960	50
670	20241011	092800	12100865	2960	2960	2960	2960	1
671	20241011	092700	12097905	2960	2960	2960	2960	1
672	20241011	092600	12094945	2960	2960	2960	2960	72
673	20241011	092500	11881825	2960	2960	2960	2960	0
674	20241011	092400	11881825	2960	2955	2960	2955	90
675	20241011	092300	11615870	2950	2950	2950	2950	10
676	20241011	092200	11586370	2950	2950	2950	2950	5
677	20241011	092100	11571620	2950	2950	2955	2950	827
678	20241011	092000	9131880	2955	2955	2955	2955	17
679	20241011	091900	9081645	2960	2960	2960	2960	1
680	20241011	091800	9078685	2945	2945	2945	2945	0
681	20241011	091700	9078685	2945	2945	2945	2945	0
682	20241011	091600	9078685	2945	2945	2945	2945	1
683	20241011	091500	9075740	2940	2945	2945	2940	40
684	20241011	091400	8958130	2940	2940	2940	2940	0
685	20241011	091300	8958130	2940	2940	2940	2940	100
686	20241011	091200	8664130	2940	2945	2945	2940	196
687	20241011	091100	8087690	2945	2945	2945	2945	1000
688	20241011	091000	5142690	2950	2950	2950	2950	83
689	20241011	090900	4897840	2945	2950	2950	2945	1400
690	20241011	090800	774220	2945	2965	2965	2945	151
691	20241011	090700	328935	3000	3000	3000	3000	0
692	20241011	090600	328935	3000	3000	3000	3000	0
693	20241011	090500	328935	3000	3000	3000	3000	0
694	20241011	090400	328935	3000	3000	3000	3000	0
695	20241011	090300	328935	3000	3000	3000	3000	0
696	20241011	090200	328935	3000	3000	3000	3000	0
697	20241011	090100	328935	3000	2980	3000	2980	95
698	20241011	090000	44695	2975	2980	2980	2975	15