KissMeData/188260/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203500	416312745	2980	2980	2980	2980	1188
3	20241010	203400	416312745	2980	2980	2980	2980	0
4	20241010	203300	416312745	2980	2980	2980	2980	0
5	20241010	203200	416312745	2980	2980	2980	2980	0
6	20241010	203100	416312745	2980	2980	2980	2980	0
7	20241010	203000	416312745	2980	2980	2980	2980	0
8	20241010	202900	416312745	2980	2980	2980	2980	0
9	20241010	202800	416312745	2980	2980	2980	2980	0
10	20241010	202700	416312745	2980	2980	2980	2980	0
11	20241010	202600	416312745	2980	2980	2980	2980	0
12	20241010	202500	416312745	2980	2980	2980	2980	0
13	20241010	202400	416312745	2980	2980	2980	2980	0
14	20241010	202300	416312745	2980	2980	2980	2980	0
15	20241010	202200	416312745	2980	2980	2980	2980	0
16	20241010	202100	416312745	2980	2980	2980	2980	0
17	20241010	202000	416312745	2980	2980	2980	2980	0
18	20241010	201900	416312745	2980	2980	2980	2980	0
19	20241010	201800	416312745	2980	2980	2980	2980	0
20	20241010	201700	416312745	2980	2980	2980	2980	0
21	20241010	201600	416312745	2980	2980	2980	2980	0
22	20241010	201500	416312745	2980	2980	2980	2980	0
23	20241010	201400	416312745	2980	2980	2980	2980	0
24	20241010	201300	416312745	2980	2980	2980	2980	0
25	20241010	201200	416312745	2980	2980	2980	2980	0
26	20241010	201100	416312745	2980	2980	2980	2980	0
27	20241010	201000	416312745	2980	2980	2980	2980	0
28	20241010	200900	416312745	2980	2980	2980	2980	0
29	20241010	200800	416312745	2980	2980	2980	2980	0
30	20241010	200700	416312745	2980	2980	2980	2980	0
31	20241010	200600	416312745	2980	2980	2980	2980	0
32	20241010	200500	416312745	2980	2980	2980	2980	1188
33	20241010	200400	416312745	2980	2980	2980	2980	0
34	20241010	200300	416312745	2980	2980	2980	2980	0
35	20241010	200200	416312745	2980	2980	2980	2980	0
36	20241010	200100	416312745	2980	2980	2980	2980	0
37	20241010	200000	416312745	2980	2980	2980	2980	0
38	20241010	195900	416312745	2980	2980	2980	2980	0
39	20241010	195800	416312745	2980	2980	2980	2980	0
40	20241010	195700	416312745	2980	2980	2980	2980	0
41	20241010	195600	416312745	2980	2980	2980	2980	0
42	20241010	195500	416312745	2980	2980	2980	2980	0
43	20241010	195400	416312745	2980	2980	2980	2980	0
44	20241010	195300	416312745	2980	2980	2980	2980	0
45	20241010	195200	416312745	2980	2980	2980	2980	0
46	20241010	195100	416312745	2980	2980	2980	2980	0
47	20241010	195000	416312745	2980	2980	2980	2980	0
48	20241010	194900	416312745	2980	2980	2980	2980	0
49	20241010	194800	416312745	2980	2980	2980	2980	0
50	20241010	194700	416312745	2980	2980	2980	2980	0
51	20241010	194600	416312745	2980	2980	2980	2980	0
52	20241010	194500	416312745	2980	2980	2980	2980	0
53	20241010	194400	416312745	2980	2980	2980	2980	0
54	20241010	194300	416312745	2980	2980	2980	2980	0
55	20241010	194200	416312745	2980	2980	2980	2980	0
56	20241010	194100	416312745	2980	2980	2980	2980	0
57	20241010	194000	416312745	2980	2980	2980	2980	0
58	20241010	193900	416312745	2980	2980	2980	2980	0
59	20241010	193800	416312745	2980	2980	2980	2980	0
60	20241010	193700	416312745	2980	2980	2980	2980	0
61	20241010	193600	416312745	2980	2980	2980	2980	0
62	20241010	193500	416312745	2980	2980	2980	2980	1188
63	20241010	193400	416312745	2980	2980	2980	2980	0
64	20241010	193300	416312745	2980	2980	2980	2980	0
65	20241010	193200	416312745	2980	2980	2980	2980	0
66	20241010	193100	416312745	2980	2980	2980	2980	0
67	20241010	193000	416312745	2980	2980	2980	2980	0
68	20241010	192900	416312745	2980	2980	2980	2980	0
69	20241010	192800	416312745	2980	2980	2980	2980	0
70	20241010	192700	416312745	2980	2980	2980	2980	0
71	20241010	192600	416312745	2980	2980	2980	2980	0
72	20241010	192500	416312745	2980	2980	2980	2980	0
73	20241010	192400	416312745	2980	2980	2980	2980	0
74	20241010	192300	416312745	2980	2980	2980	2980	0
75	20241010	192200	416312745	2980	2980	2980	2980	0
76	20241010	192100	416312745	2980	2980	2980	2980	0
77	20241010	192000	416312745	2980	2980	2980	2980	0
78	20241010	191900	416312745	2980	2980	2980	2980	0
79	20241010	191800	416312745	2980	2980	2980	2980	0
80	20241010	191700	416312745	2980	2980	2980	2980	0
81	20241010	191600	416312745	2980	2980	2980	2980	0
82	20241010	191500	416312745	2980	2980	2980	2980	0
83	20241010	191400	416312745	2980	2980	2980	2980	0
84	20241010	191300	416312745	2980	2980	2980	2980	0
85	20241010	191200	416312745	2980	2980	2980	2980	0
86	20241010	191100	416312745	2980	2980	2980	2980	0
87	20241010	191000	416312745	2980	2980	2980	2980	0
88	20241010	190900	416312745	2980	2980	2980	2980	0
89	20241010	190800	416312745	2980	2980	2980	2980	0
90	20241010	190700	416312745	2980	2980	2980	2980	0
91	20241010	190600	416312745	2980	2980	2980	2980	0
92	20241010	190500	416312745	2980	2980	2980	2980	1188
93	20241010	190400	416312745	2980	2980	2980	2980	0
94	20241010	190300	416312745	2980	2980	2980	2980	0
95	20241010	190200	416312745	2980	2980	2980	2980	0
96	20241010	190100	416312745	2980	2980	2980	2980	0
97	20241010	190000	416312745	2980	2980	2980	2980	0
98	20241010	185900	416312745	2980	2980	2980	2980	0
99	20241010	185800	416312745	2980	2980	2980	2980	0
100	20241010	185700	416312745	2980	2980	2980	2980	0
101	20241010	185600	416312745	2980	2980	2980	2980	0
102	20241010	185500	416312745	2980	2980	2980	2980	0
103	20241010	185400	416312745	2980	2980	2980	2980	0
104	20241010	185300	416312745	2980	2980	2980	2980	0
105	20241010	185200	416312745	2980	2980	2980	2980	0
106	20241010	185100	416312745	2980	2980	2980	2980	0
107	20241010	185000	416312745	2980	2980	2980	2980	0
108	20241010	184900	416312745	2980	2980	2980	2980	0
109	20241010	184800	416312745	2980	2980	2980	2980	0
110	20241010	184700	416312745	2980	2980	2980	2980	0
111	20241010	184600	416312745	2980	2980	2980	2980	0
112	20241010	184500	416312745	2980	2980	2980	2980	0
113	20241010	184400	416312745	2980	2980	2980	2980	0
114	20241010	184300	416312745	2980	2980	2980	2980	0
115	20241010	184200	416312745	2980	2980	2980	2980	0
116	20241010	184100	416312745	2980	2980	2980	2980	0
117	20241010	184000	416312745	2980	2980	2980	2980	0
118	20241010	183900	416312745	2980	2980	2980	2980	0
119	20241010	183800	416312745	2980	2980	2980	2980	0
120	20241010	183700	416312745	2980	2980	2980	2980	0
121	20241010	183600	416312745	2980	2980	2980	2980	0
122	20241010	183500	416312745	2980	2980	2980	2980	1188
123	20241010	183400	416312745	2980	2980	2980	2980	0
124	20241010	183300	416312745	2980	2980	2980	2980	0
125	20241010	183200	416312745	2980	2980	2980	2980	0
126	20241010	183100	416312745	2980	2980	2980	2980	0
127	20241010	183000	416312745	2980	2980	2980	2980	0
128	20241010	182900	416312745	2980	2980	2980	2980	0
129	20241010	182800	416312745	2980	2980	2980	2980	0
130	20241010	182700	416312745	2980	2980	2980	2980	0
131	20241010	182600	416312745	2980	2980	2980	2980	0
132	20241010	182500	416312745	2980	2980	2980	2980	0
133	20241010	182400	416312745	2980	2980	2980	2980	0
134	20241010	182300	416312745	2980	2980	2980	2980	0
135	20241010	182200	416312745	2980	2980	2980	2980	0
136	20241010	182100	416312745	2980	2980	2980	2980	0
137	20241010	182000	416312745	2980	2980	2980	2980	0
138	20241010	181900	416312745	2980	2980	2980	2980	0
139	20241010	181800	416312745	2980	2980	2980	2980	0
140	20241010	181700	416312745	2980	2980	2980	2980	0
141	20241010	181600	416312745	2980	2980	2980	2980	0
142	20241010	181500	416312745	2980	2980	2980	2980	0
143	20241010	181400	416312745	2980	2980	2980	2980	0
144	20241010	181300	416312745	2980	2980	2980	2980	0
145	20241010	181200	416312745	2980	2980	2980	2980	0
146	20241010	181100	416312745	2980	2980	2980	2980	0
147	20241010	181000	416312745	2980	2980	2980	2980	0
148	20241010	180900	416312745	2980	2980	2980	2980	0
149	20241010	180800	416312745	2980	2980	2980	2980	0
150	20241010	180700	416312745	2980	2980	2980	2980	0
151	20241010	180600	416312745	2980	2980	2980	2980	0
152	20241010	180500	416312745	2980	2980	2980	2980	1188
153	20241010	180400	416312745	2980	2980	2980	2980	0
154	20241010	180300	416312745	2980	2980	2980	2980	0
155	20241010	180200	416312745	2980	2980	2980	2980	0
156	20241010	180100	416312745	2980	2980	2980	2980	0
157	20241010	180000	416312745	2980	2980	2980	2980	0
158	20241010	175900	416312745	2980	2980	2980	2980	0
159	20241010	175800	416312745	2980	2980	2980	2980	0
160	20241010	175700	416312745	2980	2980	2980	2980	0
161	20241010	175600	416312745	2980	2980	2980	2980	0
162	20241010	175500	416312745	2980	2980	2980	2980	0
163	20241010	175400	416312745	2980	2980	2980	2980	0
164	20241010	175300	416312745	2980	2980	2980	2980	0
165	20241010	175200	416312745	2980	2980	2980	2980	0
166	20241010	175100	416312745	2980	2980	2980	2980	0
167	20241010	175000	416312745	2980	2980	2980	2980	0
168	20241010	174900	416312745	2980	2980	2980	2980	0
169	20241010	174800	416312745	2980	2980	2980	2980	0
170	20241010	174700	416312745	2980	2980	2980	2980	0
171	20241010	174600	416312745	2980	2980	2980	2980	0
172	20241010	174500	416312745	2980	2980	2980	2980	0
173	20241010	174400	416312745	2980	2980	2980	2980	0
174	20241010	174300	416312745	2980	2980	2980	2980	0
175	20241010	174200	416312745	2980	2980	2980	2980	0
176	20241010	174100	416312745	2980	2980	2980	2980	0
177	20241010	174000	416312745	2980	2980	2980	2980	0
178	20241010	173900	416312745	2980	2980	2980	2980	0
179	20241010	173800	416312745	2980	2980	2980	2980	0
180	20241010	173700	416312745	2980	2980	2980	2980	0
181	20241010	173600	416312745	2980	2980	2980	2980	0
182	20241010	173500	416312745	2980	2980	2980	2980	1188
183	20241010	173400	416312745	2980	2980	2980	2980	0
184	20241010	173300	416312745	2980	2980	2980	2980	0
185	20241010	173200	416312745	2980	2980	2980	2980	0
186	20241010	173100	416312745	2980	2980	2980	2980	0
187	20241010	173000	416312745	2980	2980	2980	2980	0
188	20241010	172900	416312745	2980	2980	2980	2980	0
189	20241010	172800	416312745	2980	2980	2980	2980	0
190	20241010	172700	416312745	2980	2980	2980	2980	0
191	20241010	172600	416312745	2980	2980	2980	2980	0
192	20241010	172500	416312745	2980	2980	2980	2980	0
193	20241010	172400	416312745	2980	2980	2980	2980	0
194	20241010	172300	416312745	2980	2980	2980	2980	0
195	20241010	172200	416312745	2980	2980	2980	2980	0
196	20241010	172100	416312745	2980	2980	2980	2980	0
197	20241010	172000	416312745	2980	2980	2980	2980	0
198	20241010	171900	416312745	2980	2980	2980	2980	0
199	20241010	171800	416312745	2980	2980	2980	2980	0
200	20241010	171700	416312745	2980	2980	2980	2980	0
201	20241010	171600	416312745	2980	2980	2980	2980	0
202	20241010	171500	416312745	2980	2980	2980	2980	0
203	20241010	171400	416312745	2980	2980	2980	2980	0
204	20241010	171300	416312745	2980	2980	2980	2980	0
205	20241010	171200	416312745	2980	2980	2980	2980	0
206	20241010	171100	416312745	2980	2980	2980	2980	0
207	20241010	171000	416312745	2980	2980	2980	2980	0
208	20241010	170900	416312745	2980	2980	2980	2980	0
209	20241010	170800	416312745	2980	2980	2980	2980	0
210	20241010	170700	416312745	2980	2980	2980	2980	0
211	20241010	170600	416312745	2980	2980	2980	2980	0
212	20241010	170500	416312745	2980	2980	2980	2980	1188
213	20241010	170400	416312745	2980	2980	2980	2980	0
214	20241010	170300	416312745	2980	2980	2980	2980	0
215	20241010	170200	416312745	2980	2980	2980	2980	0
216	20241010	170100	416312745	2980	2980	2980	2980	0
217	20241010	170000	416312745	2980	2980	2980	2980	0
218	20241010	165900	416312745	2980	2980	2980	2980	0
219	20241010	165800	416312745	2980	2980	2980	2980	0
220	20241010	165700	416312745	2980	2980	2980	2980	0
221	20241010	165600	416312745	2980	2980	2980	2980	0
222	20241010	165500	416312745	2980	2980	2980	2980	0
223	20241010	165400	416312745	2980	2980	2980	2980	0
224	20241010	165300	416312745	2980	2980	2980	2980	0
225	20241010	165200	416312745	2980	2980	2980	2980	0
226	20241010	165100	416312745	2980	2980	2980	2980	0
227	20241010	165000	416312745	2980	2980	2980	2980	0
228	20241010	164900	416312745	2980	2980	2980	2980	0
229	20241010	164800	416312745	2980	2980	2980	2980	0
230	20241010	164700	416312745	2980	2980	2980	2980	0
231	20241010	164600	416312745	2980	2980	2980	2980	0
232	20241010	164500	416312745	2980	2980	2980	2980	0
233	20241010	164400	416312745	2980	2980	2980	2980	0
234	20241010	164300	416312745	2980	2980	2980	2980	0
235	20241010	164200	416312745	2980	2980	2980	2980	0
236	20241010	164100	416312745	2980	2980	2980	2980	0
237	20241010	164000	416312745	2980	2980	2980	2980	0
238	20241010	163900	416312745	2980	2980	2980	2980	0
239	20241010	163800	416312745	2980	2980	2980	2980	0
240	20241010	163700	416312745	2980	2980	2980	2980	0
241	20241010	163600	416312745	2980	2980	2980	2980	0
242	20241010	163500	416312745	2980	2980	2980	2980	1188
243	20241010	163400	416312745	2980	2980	2980	2980	0
244	20241010	163300	416312745	2980	2980	2980	2980	0
245	20241010	163200	416312745	2980	2980	2980	2980	0
246	20241010	163100	416312745	2980	2980	2980	2980	0
247	20241010	163000	416312745	2980	2980	2980	2980	0
248	20241010	162900	416312745	2980	2980	2980	2980	0
249	20241010	162800	416312745	2980	2980	2980	2980	0
250	20241010	162700	416312745	2980	2980	2980	2980	0
251	20241010	162600	416312745	2980	2980	2980	2980	0
252	20241010	162500	416312745	2980	2980	2980	2980	0
253	20241010	162400	416312745	2980	2980	2980	2980	0
254	20241010	162300	416312745	2980	2980	2980	2980	0
255	20241010	162200	416312745	2980	2980	2980	2980	0
256	20241010	162100	416312745	2980	2980	2980	2980	0
257	20241010	162000	416312745	2980	2980	2980	2980	0
258	20241010	161900	416312745	2980	2980	2980	2980	0
259	20241010	161800	416312745	2980	2980	2980	2980	0
260	20241010	161700	416312745	2980	2980	2980	2980	0
261	20241010	161600	416312745	2980	2980	2980	2980	0
262	20241010	161500	416312745	2980	2980	2980	2980	0
263	20241010	161400	416312745	2980	2980	2980	2980	0
264	20241010	161300	416312745	2980	2980	2980	2980	0
265	20241010	161200	416312745	2980	2980	2980	2980	0
266	20241010	161100	416312745	2980	2980	2980	2980	0
267	20241010	161000	416312745	2980	2980	2980	2980	0
268	20241010	160900	416312745	2980	2980	2980	2980	0
269	20241010	160800	416312745	2980	2980	2980	2980	0
270	20241010	160700	416312745	2980	2980	2980	2980	0
271	20241010	160600	416312745	2980	2980	2980	2980	0
272	20241010	160500	416312745	2980	2980	2980	2980	1188
273	20241010	160400	416312745	2980	2980	2980	2980	0
274	20241010	160300	416312745	2980	2980	2980	2980	0
275	20241010	160200	416312745	2980	2980	2980	2980	0
276	20241010	160100	416312745	2980	2980	2980	2980	0
277	20241010	160000	416312745	2980	2980	2980	2980	0
278	20241010	155900	416312745	2980	2980	2980	2980	0
279	20241010	155800	416312745	2980	2980	2980	2980	0
280	20241010	155700	416312745	2980	2980	2980	2980	0
281	20241010	155600	416312745	2980	2980	2980	2980	0
282	20241010	155500	416312745	2980	2980	2980	2980	0
283	20241010	155400	416312745	2980	2980	2980	2980	0
284	20241010	155300	416312745	2980	2980	2980	2980	0
285	20241010	155200	416312745	2980	2980	2980	2980	0
286	20241010	155100	416312745	2980	2980	2980	2980	0
287	20241010	155000	416312745	2980	2980	2980	2980	0
288	20241010	154900	416312745	2980	2980	2980	2980	0
289	20241010	154800	416312745	2980	2980	2980	2980	0
290	20241010	154700	416312745	2980	2980	2980	2980	0
291	20241010	154600	416312745	2980	2980	2980	2980	0
292	20241010	154500	416312745	2980	2980	2980	2980	0
293	20241010	154400	416312745	2980	2980	2980	2980	0
294	20241010	154300	416312745	2980	2980	2980	2980	0
295	20241010	154200	416312745	2980	2980	2980	2980	0
296	20241010	154100	416312745	2980	2980	2980	2980	0
297	20241010	154000	416312745	2980	2980	2980	2980	0
298	20241010	153900	416312745	2980	2980	2980	2980	0
299	20241010	153800	416312745	2980	2980	2980	2980	0
300	20241010	153700	416312745	2980	2980	2980	2980	0
301	20241010	153600	416312745	2980	2980	2980	2980	0
302	20241010	153500	416312745	2980	2980	2980	2980	1188
303	20241010	153400	416312745	2980	2980	2980	2980	0
304	20241010	153300	416312745	2980	2980	2980	2980	0
305	20241010	153200	416312745	2980	2980	2980	2980	0
306	20241010	153100	416312745	2980	2980	2980	2980	0
307	20241010	153000	416312745	2980	2980	2980	2980	1188
308	20241010	152900	412772505	2995	2995	2995	2995	0
309	20241010	152800	412772505	2995	2995	2995	2995	0
310	20241010	152700	412772505	2995	2995	2995	2995	0
311	20241010	152600	412772505	2995	2995	2995	2995	0
312	20241010	152500	412772505	2995	2995	2995	2995	0
313	20241010	152400	412772505	2995	2995	2995	2995	0
314	20241010	152300	412772505	2995	2995	2995	2995	0
315	20241010	152200	412772505	2995	2995	2995	2995	0
316	20241010	152100	412772505	2995	2995	2995	2995	0
317	20241010	152000	412772505	2995	2995	2995	2995	0
318	20241010	151900	412772505	2995	2985	2995	2985	1116
319	20241010	151800	409436225	2985	2980	2985	2970	592
320	20241010	151700	407675285	2975	2980	2985	2975	181
321	20241010	151600	407136165	2985	2985	2985	2985	0
322	20241010	151500	407136165	2985	2970	2985	2965	5162
323	20241010	151400	391809260	2975	2975	2975	2975	5010
324	20241010	151300	376904510	2985	2980	2985	2970	1283
325	20241010	151200	373078935	2980	2980	2980	2980	37
326	20241010	151100	372968675	2985	2980	2985	2975	2669
327	20241010	151000	365025880	2980	2980	2980	2980	0
328	20241010	150900	365025880	2980	2980	2980	2980	11
329	20241010	150800	364993100	2980	2980	2980	2980	11
330	20241010	150700	364960320	2980	2980	2980	2980	101
331	20241010	150600	364659340	2980	2975	2980	2975	475
332	20241010	150500	363246210	2980	2980	2980	2980	1
333	20241010	150400	363243230	2985	2980	2985	2980	14
334	20241010	150300	363201500	2980	2980	2980	2980	3
335	20241010	150200	363192560	2975	2975	2975	2975	210
336	20241010	150100	362567810	2975	2975	2975	2975	43
337	20241010	150000	362439885	2985	2985	2985	2985	2
338	20241010	145900	362433915	2980	2980	2985	2980	1525
339	20241010	145800	357889410	2985	2980	2985	2980	335
340	20241010	145700	356891105	2985	2980	2985	2980	1001
341	20241010	145600	353908120	2985	2980	2985	2980	66
342	20241010	145500	353711420	2985	2985	2985	2985	0
343	20241010	145400	353711420	2985	2985	2985	2985	897
344	20241010	145300	351033875	2985	2990	2990	2985	1100
345	20241010	145200	347749585	2995	2995	2995	2995	0
346	20241010	145100	347749585	2995	2995	2995	2995	5
347	20241010	145000	347734610	3005	3005	3005	3005	0
348	20241010	144900	347734610	3005	3005	3005	3005	0
349	20241010	144800	347734610	3005	3005	3005	3005	0
350	20241010	144700	347734610	3005	3005	3005	3005	0
351	20241010	144600	347734610	3005	3005	3005	3005	0
352	20241010	144500	347734610	3005	3005	3005	3005	0
353	20241010	144400	347734610	3005	3005	3005	3005	1
354	20241010	144300	347731605	2985	3010	3010	2985	501
355	20241010	144200	346236095	2985	2990	2990	2985	269
356	20241010	144100	345432295	3010	3010	3010	3010	1
357	20241010	144000	345429285	3010	3000	3010	3000	3508
358	20241010	143900	334899710	3000	3000	3000	3000	482
359	20241010	143800	333453710	3000	3000	3000	3000	0
360	20241010	143700	333453710	3000	2995	3000	2995	826
361	20241010	143600	330979835	2995	2995	2995	2995	0
362	20241010	143500	330979835	2995	2995	2995	2995	176
363	20241010	143400	330452715	2995	2990	2995	2990	555
364	20241010	143300	328793260	2995	2995	2995	2995	0
365	20241010	143200	328793260	2995	2990	2995	2980	1251
366	20241010	143100	325055265	2995	2990	2995	2990	1001
367	20241010	143000	322062270	2995	2995	2995	2995	0
368	20241010	142900	322062270	2995	2995	2995	2995	0
369	20241010	142800	322062270	2995	2995	2995	2995	60
370	20241010	142700	321882570	2995	2995	2995	2995	0
371	20241010	142600	321882570	2995	2995	2995	2995	1
372	20241010	142500	321879575	2990	2995	2995	2990	168
373	20241010	142400	321377250	2990	2990	2995	2990	1003
374	20241010	142300	318378275	2990	2990	2990	2990	671
375	20241010	142200	316371985	2990	2990	2990	2990	1
376	20241010	142100	316368995	2980	2980	2980	2980	10
377	20241010	142000	316339195	2995	2980	2995	2980	1083
378	20241010	141900	313111840	2995	2995	2995	2995	0
379	20241010	141800	313111840	2995	2995	2995	2995	1
380	20241010	141700	313108845	2995	2995	2995	2995	0
381	20241010	141600	313108845	2995	2995	2995	2995	0
382	20241010	141500	313108845	2995	2995	2995	2995	11
383	20241010	141400	313075900	2980	2980	2980	2980	804
384	20241010	141300	310679980	2980	2980	2980	2980	0
385	20241010	141200	310679980	2980	2980	2980	2980	0
386	20241010	141100	310679980	2980	2985	2985	2980	1050
387	20241010	141000	307545950	2985	2985	2985	2985	0
388	20241010	140900	307545950	2985	2985	2985	2985	0
389	20241010	140800	307545950	2985	3005	3005	2985	1207
390	20241010	140700	303943020	3005	3005	3005	3005	2
391	20241010	140600	303937010	3005	2990	3005	2990	15
392	20241010	140500	303892085	2995	2975	2995	2975	838
393	20241010	140400	301395165	2980	2970	2980	2970	512
394	20241010	140300	299873010	2980	2980	2980	2980	0
395	20241010	140200	299873010	2980	2975	2980	2975	101
396	20241010	140100	299572510	2975	2970	2975	2970	162
397	20241010	140000	299091365	2975	2975	2975	2975	0
398	20241010	135900	299091365	2975	2975	2975	2975	79
399	20241010	135800	298856340	2975	2975	2975	2975	1817
400	20241010	135700	293450765	2980	2980	2980	2980	0
401	20241010	135600	293450765	2980	2980	2980	2980	193
402	20241010	135500	292875625	2980	2970	2980	2970	230
403	20241010	135400	292192515	2980	2985	2985	2970	465
404	20241010	135300	290811440	2970	2985	2985	2970	6053
405	20241010	135200	272833435	2970	2985	2985	2970	5005
406	20241010	135100	257940065	2985	2985	2985	2985	5
407	20241010	135000	257925140	2985	2985	2985	2985	643
408	20241010	134900	256005785	2985	2985	2985	2985	0
409	20241010	134800	256005785	2985	3000	3000	2985	11076
410	20241010	134700	222818485	3015	3015	3015	3015	0
411	20241010	134600	222818485	3015	3015	3015	3015	2
412	20241010	134500	222812455	3015	3000	3015	3000	257
413	20241010	134400	222041435	3005	3005	3005	3005	0
414	20241010	134300	222041435	3005	3005	3005	3005	10
415	20241010	134200	222011385	3005	3005	3005	3005	51
416	20241010	134100	221858130	3005	3005	3005	3005	0
417	20241010	134000	221858130	3005	3005	3005	3005	1
418	20241010	133900	221855125	3005	3005	3005	3005	0
419	20241010	133800	221855125	3005	3005	3005	3000	7
420	20241010	133700	221834095	3005	3005	3005	3005	0
421	20241010	133600	221834095	3005	3005	3005	3005	77
422	20241010	133500	221602710	3005	3005	3005	3005	200
423	20241010	133400	221001710	3005	3005	3005	3005	191
424	20241010	133300	220427755	3015	3015	3015	3015	1
425	20241010	133200	220424740	3010	3010	3010	3010	0
426	20241010	133100	220424740	3010	3010	3010	3010	0
427	20241010	133000	220424740	3010	3010	3010	3010	1
428	20241010	132900	220421730	3005	3005	3005	3005	0
429	20241010	132800	220421730	3005	3005	3005	3005	44
430	20241010	132700	220289510	3005	3005	3005	3005	0
431	20241010	132600	220289510	3005	3005	3005	3005	0
432	20241010	132500	220289510	3005	3005	3005	3005	0
433	20241010	132400	220289510	3005	3010	3010	3005	3311
434	20241010	132300	210333145	3010	3010	3010	3010	1138
435	20241010	132200	206907765	3025	3025	3025	3025	0
436	20241010	132100	206907765	3025	3025	3025	3025	0
437	20241010	132000	206907765	3025	3025	3025	3025	0
438	20241010	131900	206907765	3025	3025	3025	3025	0
439	20241010	131800	206907765	3025	3025	3025	3025	0
440	20241010	131700	206907765	3025	3025	3025	3025	0
441	20241010	131600	206907765	3025	3025	3025	3025	0
442	20241010	131500	206907765	3025	3025	3025	3025	0
443	20241010	131400	206907765	3025	3025	3025	3025	0
444	20241010	131300	206907765	3025	3025	3025	3025	0
445	20241010	131200	206907765	3025	3025	3025	3025	0
446	20241010	131100	206907765	3025	3025	3025	3025	0
447	20241010	131000	206907765	3025	3025	3025	3025	0
448	20241010	130900	206907765	3025	3025	3025	3025	0
449	20241010	130800	206907765	3025	3025	3025	3025	0
450	20241010	130700	206907765	3025	3025	3025	3025	0
451	20241010	130600	206907765	3025	3025	3025	3025	0
452	20241010	130500	206907765	3025	3025	3025	3025	0
453	20241010	130400	206907765	3025	3025	3025	3025	0
454	20241010	130300	206907765	3025	3010	3025	3010	27
455	20241010	130200	206826480	3025	3025	3025	3025	0
456	20241010	130100	206826480	3025	3025	3025	3025	0
457	20241010	130000	206826480	3025	3025	3025	3025	500
458	20241010	125900	205313980	3020	3020	3020	3020	0
459	20241010	125800	205313980	3020	3020	3020	3020	1330
460	20241010	125700	201297380	3015	3015	3015	3015	1250
461	20241010	125600	197528630	3020	3020	3020	3020	0
462	20241010	125500	197528630	3020	3010	3020	3010	354
463	20241010	125400	196463080	3020	3020	3020	3020	177
464	20241010	125300	195928540	3020	3020	3020	3020	0
465	20241010	125200	195928540	3020	3020	3020	3020	0
466	20241010	125100	195928540	3020	3020	3020	3020	0
467	20241010	125000	195928540	3020	3020	3020	3020	0
468	20241010	124900	195928540	3020	3020	3020	3020	0
469	20241010	124800	195928540	3020	3020	3020	3020	0
470	20241010	124700	195928540	3020	3020	3020	3020	0
471	20241010	124600	195928540	3020	3020	3020	3020	0
472	20241010	124500	195928540	3020	3020	3020	3020	0
473	20241010	124400	195928540	3020	3020	3020	3020	0
474	20241010	124300	195928540	3020	3020	3020	3020	0
475	20241010	124200	195928540	3020	3020	3020	3020	0
476	20241010	124100	195928540	3020	3020	3020	3020	0
477	20241010	124000	195928540	3020	3020	3020	3020	0
478	20241010	123900	195928540	3020	3020	3020	3020	50
479	20241010	123800	195777540	3020	3020	3020	3020	1
480	20241010	123700	195774520	3005	3005	3005	3005	144
481	20241010	123600	195341800	3020	3020	3020	3020	2
482	20241010	123500	195335760	3020	3020	3020	3020	0
483	20241010	123400	195335760	3020	3020	3020	3020	0
484	20241010	123300	195335760	3020	3020	3020	3020	0
485	20241010	123200	195335760	3020	3020	3020	3020	0
486	20241010	123100	195335760	3020	3020	3020	3020	0
487	20241010	123000	195335760	3020	3020	3020	3020	0
488	20241010	122900	195335760	3020	3020	3020	3020	0
489	20241010	122800	195335760	3020	3020	3020	3020	0
490	20241010	122700	195335760	3020	3020	3020	3020	0
491	20241010	122600	195335760	3020	3020	3020	3020	1
492	20241010	122500	195332740	3020	3020	3020	3020	1
493	20241010	122400	195329720	3015	3015	3015	3015	0
494	20241010	122300	195329720	3015	3015	3015	3015	0
495	20241010	122200	195329720	3015	3015	3015	3015	0
496	20241010	122100	195329720	3015	3015	3015	3015	8
497	20241010	122000	195305600	3020	3020	3020	3005	597
498	20241010	121900	193511585	3005	3005	3005	3005	487
499	20241010	121800	192048150	3005	3005	3005	3005	0
500	20241010	121700	192048150	3005	3005	3005	3005	0
501	20241010	121600	192048150	3005	3005	3005	3005	0
502	20241010	121500	192048150	3005	3005	3005	3005	2
503	20241010	121400	192042140	3005	3010	3010	3005	400
504	20241010	121300	190838900	3010	3010	3010	3010	1
505	20241010	121200	190835890	3025	3025	3025	3025	0
506	20241010	121100	190835890	3025	3025	3025	3025	0
507	20241010	121000	190835890	3025	3025	3025	3025	0
508	20241010	120900	190835890	3025	3025	3025	3025	0
509	20241010	120800	190835890	3025	3025	3025	3025	0
510	20241010	120700	190835890	3025	3025	3025	3025	0
511	20241010	120600	190835890	3025	3025	3025	3025	0
512	20241010	120500	190835890	3025	3025	3025	3025	0
513	20241010	120400	190835890	3025	3025	3025	3025	0
514	20241010	120300	190835890	3025	3025	3025	3025	50
515	20241010	120200	190684640	3025	3025	3025	3025	0
516	20241010	120100	190684640	3025	3025	3025	3025	0
517	20241010	120000	190684640	3025	3025	3025	3025	0
518	20241010	115900	190684640	3025	3025	3025	3025	0
519	20241010	115800	190684640	3025	3025	3025	3025	1
520	20241010	115700	190681615	3010	3010	3010	3010	17
521	20241010	115600	190630445	3025	3025	3025	3025	0
522	20241010	115500	190630445	3025	3025	3025	3025	0
523	20241010	115400	190630445	3025	3020	3025	3005	857
524	20241010	115300	188055075	3005	3015	3015	3005	1458
525	20241010	115200	183669870	3025	3025	3025	3025	0
526	20241010	115100	183669870	3025	3025	3025	3025	0
527	20241010	115000	183669870	3025	3025	3025	3025	0
528	20241010	114900	183669870	3025	3025	3025	3025	0
529	20241010	114800	183669870	3025	3025	3025	3025	0
530	20241010	114700	183669870	3025	3025	3025	3025	0
531	20241010	114600	183669870	3025	3025	3025	3025	0
532	20241010	114500	183669870	3025	3025	3025	3025	0
533	20241010	114400	183669870	3025	3025	3025	3025	0
534	20241010	114300	183669870	3025	3025	3025	3025	0
535	20241010	114200	183669870	3025	3025	3025	3025	0
536	20241010	114100	183669870	3025	3025	3025	3025	0
537	20241010	114000	183669870	3025	3025	3025	3025	200
538	20241010	113900	183064870	3020	3020	3020	3020	249
539	20241010	113800	182312890	3020	3020	3020	3020	1
540	20241010	113700	182309870	3015	3015	3015	3015	0
541	20241010	113600	182309870	3015	3015	3015	3015	1354
542	20241010	113500	178227560	3015	3015	3015	3015	146
543	20241010	113400	177787370	3015	3015	3015	3015	0
544	20241010	113300	177787370	3015	3015	3015	3015	0
545	20241010	113200	177787370	3015	3015	3015	3015	0
546	20241010	113100	177787370	3015	3010	3015	3010	651
547	20241010	113000	175827855	3015	3015	3015	3015	0
548	20241010	112900	175827855	3015	3015	3015	3015	2
549	20241010	112800	175821825	3020	3020	3020	3020	0
550	20241010	112700	175821825	3020	3020	3020	3020	0
551	20241010	112600	175821825	3020	3020	3020	3020	1
552	20241010	112500	175818805	3015	3015	3015	3015	203
553	20241010	112400	175206760	3025	3025	3025	3025	1
554	20241010	112300	175203735	3015	3015	3015	3015	0
555	20241010	112200	175203735	3015	3015	3015	3015	11
556	20241010	112100	175170570	3025	3025	3025	3025	0
557	20241010	112000	175170570	3025	3025	3025	3025	0
558	20241010	111900	175170570	3025	3025	3025	3025	0
559	20241010	111800	175170570	3025	3025	3025	3025	0
560	20241010	111700	175170570	3025	3025	3025	3025	0
561	20241010	111600	175170570	3025	3025	3025	3025	0
562	20241010	111500	175170570	3025	3025	3025	3025	0
563	20241010	111400	175170570	3025	3025	3025	3025	1
564	20241010	111300	175167545	3010	3010	3010	3010	0
565	20241010	111200	175167545	3010	3010	3010	3010	20
566	20241010	111100	175107345	3025	3020	3025	3020	80
567	20241010	111000	174865350	3025	3025	3025	3025	0
568	20241010	110900	174865350	3025	3025	3025	3025	0
569	20241010	110800	174865350	3025	3025	3025	3025	0
570	20241010	110700	174865350	3025	3010	3025	3010	1556
571	20241010	110600	170181775	3025	3025	3025	3025	0
572	20241010	110500	170181775	3025	3025	3025	3025	1
573	20241010	110400	170178750	3010	3010	3010	3010	0
574	20241010	110300	170178750	3010	3010	3010	3010	445
575	20241010	110200	168839300	3025	3025	3025	3025	0
576	20241010	110100	168839300	3025	3025	3025	3025	0
577	20241010	110000	168839300	3025	3025	3025	3025	0
578	20241010	105900	168839300	3025	3025	3025	3025	0
579	20241010	105800	168839300	3025	3025	3025	3025	0
580	20241010	105700	168839300	3025	3025	3025	3025	0
581	20241010	105600	168839300	3025	3025	3025	3025	0
582	20241010	105500	168839300	3025	3025	3025	3025	0
583	20241010	105400	168839300	3025	3025	3025	3025	0
584	20241010	105300	168839300	3025	3025	3025	3025	0
585	20241010	105200	168839300	3025	3025	3025	3025	0
586	20241010	105100	168839300	3025	3025	3025	3025	1
587	20241010	105000	168836275	3005	3025	3025	3005	2488
588	20241010	104900	161359595	3015	3015	3015	3015	20
589	20241010	104800	161299295	3025	3025	3025	3025	0
590	20241010	104700	161299295	3025	3025	3025	3025	0
591	20241010	104600	161299295	3025	3025	3025	3025	0
592	20241010	104500	161299295	3025	3025	3025	3025	2
593	20241010	104400	161293245	3020	3025	3025	3020	40
594	20241010	104300	161172345	3025	3025	3025	3025	0
595	20241010	104200	161172345	3025	3005	3025	3005	861
596	20241010	104100	158585015	3005	3005	3005	3005	78
597	20241010	104000	158350625	3005	3005	3005	3005	48
598	20241010	103900	158206385	3005	3005	3005	3005	35
599	20241010	103800	158101210	3010	3010	3010	3010	15
600	20241010	103700	158056060	3005	3010	3025	3005	3467
601	20241010	103600	147630510	3025	3015	3025	3015	534
602	20241010	103500	146020490	3030	3030	3030	3030	0
603	20241010	103400	146020490	3030	3015	3030	3015	301
604	20241010	103300	145112960	3030	3015	3030	3015	460
605	20241010	103200	143726045	3030	3030	3030	3030	0
606	20241010	103100	143726045	3030	3030	3030	3030	0
607	20241010	103000	143726045	3030	3030	3030	3030	0
608	20241010	102900	143726045	3030	3030	3030	3030	2
609	20241010	102800	143719985	3030	3030	3030	3030	2
610	20241010	102700	143713925	3030	3030	3030	3030	1
611	20241010	102600	143710895	3020	3020	3020	3020	0
612	20241010	102500	143710895	3020	3030	3030	3020	337
613	20241010	102400	142693145	3030	3030	3030	3030	100
614	20241010	102300	142390145	3035	3035	3035	3035	0
615	20241010	102200	142390145	3035	3035	3035	3035	0
616	20241010	102100	142390145	3035	3035	3035	3035	0
617	20241010	102000	142390145	3035	3020	3035	3020	169
618	20241010	101900	141879750	3035	3035	3035	3035	0
619	20241010	101800	141879750	3035	3035	3035	3035	0
620	20241010	101700	141879750	3035	3035	3035	3035	25
621	20241010	101600	141803875	3030	3030	3030	3030	329
622	20241010	101500	140807005	3030	3030	3030	3030	0
623	20241010	101400	140807005	3030	3030	3030	3030	1
624	20241010	101300	140803975	3015	3015	3015	3015	1101
625	20241010	101200	137484460	3030	3030	3030	3030	1
626	20241010	101100	137481430	3030	3030	3030	3030	0
627	20241010	101000	137481430	3030	3030	3030	3030	0
628	20241010	100900	137481430	3030	3030	3030	3030	0
629	20241010	100800	137481430	3030	3015	3030	3010	5011
630	20241010	100700	122383990	3020	3020	3020	3020	243
631	20241010	100600	121650130	3020	3030	3030	3020	1756
632	20241010	100500	116346870	3030	3025	3030	3025	203
633	20241010	100400	115732790	3030	3030	3030	3030	7
634	20241010	100300	115711580	3025	3025	3025	3025	0
635	20241010	100200	115711580	3025	3025	3025	3025	3
636	20241010	100100	115702505	3040	3040	3040	3040	0
637	20241010	100000	115702505	3040	3015	3040	3015	350
638	20241010	095900	114647230	3015	3020	3020	3015	2628
639	20241010	095800	106713635	3020	3035	3035	3020	5781
640	20241010	095700	89208120	3035	3035	3035	3035	0
641	20241010	095600	89208120	3035	3040	3040	3035	1987
642	20241010	095500	83175140	3040	3040	3040	3040	405
643	20241010	095400	81943940	3045	3045	3045	3045	0
644	20241010	095300	81943940	3045	3045	3045	3045	0
645	20241010	095200	81943940	3045	3040	3045	3035	1201
646	20241010	095100	78298870	3035	3045	3045	3035	2487
647	20241010	095000	70740655	3045	3045	3045	3030	8140
648	20241010	094900	45981170	3045	3050	3050	3045	301
649	20241010	094800	45063340	3075	3075	3075	3075	1
650	20241010	094700	45060265	3050	3050	3050	3050	960
651	20241010	094600	42132265	3075	3075	3075	3075	0
652	20241010	094500	42132265	3075	3075	3075	3075	0
653	20241010	094400	42132265	3075	3075	3075	3075	0
654	20241010	094300	42132265	3075	3075	3075	3075	1
655	20241010	094200	42129190	3060	3060	3060	3060	179
656	20241010	094100	41581450	3060	3060	3060	3060	0
657	20241010	094000	41581450	3060	3060	3060	3060	0
658	20241010	093900	41581450	3060	3060	3060	3060	1
659	20241010	093800	41578390	3050	3050	3050	3050	100
660	20241010	093700	41273390	3060	3060	3060	3060	0
661	20241010	093600	41273390	3060	3060	3060	3060	0
662	20241010	093500	41273390	3060	3060	3060	3060	0
663	20241010	093400	41273390	3060	3060	3060	3060	0
664	20241010	093300	41273390	3060	3060	3060	3060	0
665	20241010	093200	41273390	3060	3060	3060	3060	13
666	20241010	093100	41233610	3060	3060	3060	3060	1
667	20241010	093000	41230550	3045	3050	3050	3045	4373
668	20241010	092900	27909030	3075	3075	3075	3075	0
669	20241010	092800	27909030	3075	3050	3075	3050	472
670	20241010	092700	26469405	3050	3060	3060	3050	1506
671	20241010	092600	21866590	3080	3080	3080	3080	0
672	20241010	092500	21866590	3080	3080	3080	3080	0
673	20241010	092400	21866590	3080	3080	3080	3080	0
674	20241010	092300	21866590	3080	3080	3080	3080	0
675	20241010	092200	21866590	3080	3080	3080	3080	1
676	20241010	092100	21863510	3060	3060	3060	3060	0
677	20241010	092000	21863510	3060	3060	3060	3060	250
678	20241010	091900	21098510	3080	3080	3080	3080	0
679	20241010	091800	21098510	3080	3080	3080	3080	0
680	20241010	091700	21098510	3080	3080	3080	3080	1
681	20241010	091600	21095430	3075	3055	3075	3055	29
682	20241010	091500	21006335	3075	3075	3075	3075	0
683	20241010	091400	21006335	3075	3075	3075	3075	0
684	20241010	091300	21006335	3075	3075	3075	3075	1
685	20241010	091200	21003260	3050	3065	3065	3050	1200
686	20241010	091100	17338405	3065	3075	3075	3065	444
687	20241010	091000	15975295	3085	3085	3085	3085	0
688	20241010	090900	15975295	3085	3085	3085	3085	2
689	20241010	090800	15969125	3070	3070	3070	3070	744
690	20241010	090700	13685045	3070	3085	3085	3070	2
691	20241010	090600	13678890	3070	3070	3070	3070	0
692	20241010	090500	13678890	3070	3075	3075	3070	577
693	20241010	090400	11906300	3080	3100	3100	3080	1772
694	20241010	090300	6448520	3080	3085	3085	3080	100
695	20241010	090200	6140505	3105	3105	3105	3105	15
696	20241010	090100	6093930	3085	3090	3090	3085	1899
697	20241010	090000	232110	3120	3090	3120	3090	75