KissMeData/079980/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195400	130720580	2980	2980	2980	2980	1507
3	20241010	195300	130720580	2980	2980	2980	2980	0
4	20241010	195200	130720580	2980	2980	2980	2980	0
5	20241010	195100	130720580	2980	2980	2980	2980	0
6	20241010	195000	130720580	2980	2980	2980	2980	0
7	20241010	194900	130720580	2980	2980	2980	2980	0
8	20241010	194800	130720580	2980	2980	2980	2980	0
9	20241010	194700	130720580	2980	2980	2980	2980	0
10	20241010	194600	130720580	2980	2980	2980	2980	0
11	20241010	194500	130720580	2980	2980	2980	2980	0
12	20241010	194400	130720580	2980	2980	2980	2980	0
13	20241010	194300	130720580	2980	2980	2980	2980	0
14	20241010	194200	130720580	2980	2980	2980	2980	0
15	20241010	194100	130720580	2980	2980	2980	2980	0
16	20241010	194000	130720580	2980	2980	2980	2980	0
17	20241010	193900	130720580	2980	2980	2980	2980	0
18	20241010	193800	130720580	2980	2980	2980	2980	0
19	20241010	193700	130720580	2980	2980	2980	2980	0
20	20241010	193600	130720580	2980	2980	2980	2980	0
21	20241010	193500	130720580	2980	2980	2980	2980	0
22	20241010	193400	130720580	2980	2980	2980	2980	0
23	20241010	193300	130720580	2980	2980	2980	2980	0
24	20241010	193200	130720580	2980	2980	2980	2980	0
25	20241010	193100	130720580	2980	2980	2980	2980	0
26	20241010	193000	130720580	2980	2980	2980	2980	0
27	20241010	192900	130720580	2980	2980	2980	2980	0
28	20241010	192800	130720580	2980	2980	2980	2980	0
29	20241010	192700	130720580	2980	2980	2980	2980	0
30	20241010	192600	130720580	2980	2980	2980	2980	0
31	20241010	192500	130720580	2980	2980	2980	2980	0
32	20241010	192400	130720580	2980	2980	2980	2980	1507
33	20241010	192300	130720580	2980	2980	2980	2980	0
34	20241010	192200	130720580	2980	2980	2980	2980	0
35	20241010	192100	130720580	2980	2980	2980	2980	0
36	20241010	192000	130720580	2980	2980	2980	2980	0
37	20241010	191900	130720580	2980	2980	2980	2980	0
38	20241010	191800	130720580	2980	2980	2980	2980	0
39	20241010	191700	130720580	2980	2980	2980	2980	0
40	20241010	191600	130720580	2980	2980	2980	2980	0
41	20241010	191500	130720580	2980	2980	2980	2980	0
42	20241010	191400	130720580	2980	2980	2980	2980	0
43	20241010	191300	130720580	2980	2980	2980	2980	0
44	20241010	191200	130720580	2980	2980	2980	2980	0
45	20241010	191100	130720580	2980	2980	2980	2980	0
46	20241010	191000	130720580	2980	2980	2980	2980	0
47	20241010	190900	130720580	2980	2980	2980	2980	0
48	20241010	190800	130720580	2980	2980	2980	2980	0
49	20241010	190700	130720580	2980	2980	2980	2980	0
50	20241010	190600	130720580	2980	2980	2980	2980	0
51	20241010	190500	130720580	2980	2980	2980	2980	0
52	20241010	190400	130720580	2980	2980	2980	2980	0
53	20241010	190300	130720580	2980	2980	2980	2980	0
54	20241010	190200	130720580	2980	2980	2980	2980	0
55	20241010	190100	130720580	2980	2980	2980	2980	0
56	20241010	190000	130720580	2980	2980	2980	2980	0
57	20241010	185900	130720580	2980	2980	2980	2980	0
58	20241010	185800	130720580	2980	2980	2980	2980	0
59	20241010	185700	130720580	2980	2980	2980	2980	0
60	20241010	185600	130720580	2980	2980	2980	2980	0
61	20241010	185500	130720580	2980	2980	2980	2980	0
62	20241010	185400	130720580	2980	2980	2980	2980	1507
63	20241010	185300	130720580	2980	2980	2980	2980	0
64	20241010	185200	130720580	2980	2980	2980	2980	0
65	20241010	185100	130720580	2980	2980	2980	2980	0
66	20241010	185000	130720580	2980	2980	2980	2980	0
67	20241010	184900	130720580	2980	2980	2980	2980	0
68	20241010	184800	130720580	2980	2980	2980	2980	0
69	20241010	184700	130720580	2980	2980	2980	2980	0
70	20241010	184600	130720580	2980	2980	2980	2980	0
71	20241010	184500	130720580	2980	2980	2980	2980	0
72	20241010	184400	130720580	2980	2980	2980	2980	0
73	20241010	184300	130720580	2980	2980	2980	2980	0
74	20241010	184200	130720580	2980	2980	2980	2980	0
75	20241010	184100	130720580	2980	2980	2980	2980	0
76	20241010	184000	130720580	2980	2980	2980	2980	0
77	20241010	183900	130720580	2980	2980	2980	2980	0
78	20241010	183800	130720580	2980	2980	2980	2980	0
79	20241010	183700	130720580	2980	2980	2980	2980	0
80	20241010	183600	130720580	2980	2980	2980	2980	0
81	20241010	183500	130720580	2980	2980	2980	2980	0
82	20241010	183400	130720580	2980	2980	2980	2980	0
83	20241010	183300	130720580	2980	2980	2980	2980	0
84	20241010	183200	130720580	2980	2980	2980	2980	0
85	20241010	183100	130720580	2980	2980	2980	2980	0
86	20241010	183000	130720580	2980	2980	2980	2980	0
87	20241010	182900	130720580	2980	2980	2980	2980	0
88	20241010	182800	130720580	2980	2980	2980	2980	0
89	20241010	182700	130720580	2980	2980	2980	2980	0
90	20241010	182600	130720580	2980	2980	2980	2980	0
91	20241010	182500	130720580	2980	2980	2980	2980	0
92	20241010	182400	130720580	2980	2980	2980	2980	1507
93	20241010	182300	130720580	2980	2980	2980	2980	0
94	20241010	182200	130720580	2980	2980	2980	2980	0
95	20241010	182100	130720580	2980	2980	2980	2980	0
96	20241010	182000	130720580	2980	2980	2980	2980	0
97	20241010	181900	130720580	2980	2980	2980	2980	0
98	20241010	181800	130720580	2980	2980	2980	2980	0
99	20241010	181700	130720580	2980	2980	2980	2980	0
100	20241010	181600	130720580	2980	2980	2980	2980	0
101	20241010	181500	130720580	2980	2980	2980	2980	0
102	20241010	181400	130720580	2980	2980	2980	2980	0
103	20241010	181300	130720580	2980	2980	2980	2980	0
104	20241010	181200	130720580	2980	2980	2980	2980	0
105	20241010	181100	130720580	2980	2980	2980	2980	0
106	20241010	181000	130720580	2980	2980	2980	2980	0
107	20241010	180900	130720580	2980	2980	2980	2980	0
108	20241010	180800	130720580	2980	2980	2980	2980	0
109	20241010	180700	130720580	2980	2980	2980	2980	0
110	20241010	180600	130720580	2980	2980	2980	2980	0
111	20241010	180500	130720580	2980	2980	2980	2980	0
112	20241010	180400	130720580	2980	2980	2980	2980	0
113	20241010	180300	130720580	2980	2980	2980	2980	0
114	20241010	180200	130720580	2980	2980	2980	2980	0
115	20241010	180100	130720580	2980	2980	2980	2980	0
116	20241010	180000	130720580	2980	2980	2980	2980	0
117	20241010	175900	130720580	2980	2980	2980	2980	0
118	20241010	175800	130720580	2980	2980	2980	2980	0
119	20241010	175700	130720580	2980	2980	2980	2980	0
120	20241010	175600	130720580	2980	2980	2980	2980	0
121	20241010	175500	130720580	2980	2980	2980	2980	0
122	20241010	175400	130720580	2980	2980	2980	2980	1507
123	20241010	175300	130720580	2980	2980	2980	2980	0
124	20241010	175200	130720580	2980	2980	2980	2980	0
125	20241010	175100	130720580	2980	2980	2980	2980	0
126	20241010	175000	130720580	2980	2980	2980	2980	0
127	20241010	174900	130720580	2980	2980	2980	2980	0
128	20241010	174800	130720580	2980	2980	2980	2980	0
129	20241010	174700	130720580	2980	2980	2980	2980	0
130	20241010	174600	130720580	2980	2980	2980	2980	0
131	20241010	174500	130720580	2980	2980	2980	2980	0
132	20241010	174400	130720580	2980	2980	2980	2980	0
133	20241010	174300	130720580	2980	2980	2980	2980	0
134	20241010	174200	130720580	2980	2980	2980	2980	0
135	20241010	174100	130720580	2980	2980	2980	2980	0
136	20241010	174000	130720580	2980	2980	2980	2980	0
137	20241010	173900	130720580	2980	2980	2980	2980	0
138	20241010	173800	130720580	2980	2980	2980	2980	0
139	20241010	173700	130720580	2980	2980	2980	2980	0
140	20241010	173600	130720580	2980	2980	2980	2980	0
141	20241010	173500	130720580	2980	2980	2980	2980	0
142	20241010	173400	130720580	2980	2980	2980	2980	0
143	20241010	173300	130720580	2980	2980	2980	2980	0
144	20241010	173200	130720580	2980	2980	2980	2980	0
145	20241010	173100	130720580	2980	2980	2980	2980	0
146	20241010	173000	130720580	2980	2980	2980	2980	0
147	20241010	172900	130720580	2980	2980	2980	2980	0
148	20241010	172800	130720580	2980	2980	2980	2980	0
149	20241010	172700	130720580	2980	2980	2980	2980	0
150	20241010	172600	130720580	2980	2980	2980	2980	0
151	20241010	172500	130720580	2980	2980	2980	2980	0
152	20241010	172400	130720580	2980	2980	2980	2980	1507
153	20241010	172300	130720580	2980	2980	2980	2980	0
154	20241010	172200	130720580	2980	2980	2980	2980	0
155	20241010	172100	130720580	2980	2980	2980	2980	0
156	20241010	172000	130720580	2980	2980	2980	2980	0
157	20241010	171900	130720580	2980	2980	2980	2980	0
158	20241010	171800	130720580	2980	2980	2980	2980	0
159	20241010	171700	130720580	2980	2980	2980	2980	0
160	20241010	171600	130720580	2980	2980	2980	2980	0
161	20241010	171500	130720580	2980	2980	2980	2980	0
162	20241010	171400	130720580	2980	2980	2980	2980	0
163	20241010	171300	130720580	2980	2980	2980	2980	0
164	20241010	171200	130720580	2980	2980	2980	2980	0
165	20241010	171100	130720580	2980	2980	2980	2980	0
166	20241010	171000	130720580	2980	2980	2980	2980	0
167	20241010	170900	130720580	2980	2980	2980	2980	0
168	20241010	170800	130720580	2980	2980	2980	2980	0
169	20241010	170700	130720580	2980	2980	2980	2980	0
170	20241010	170600	130720580	2980	2980	2980	2980	0
171	20241010	170500	130720580	2980	2980	2980	2980	0
172	20241010	170400	130720580	2980	2980	2980	2980	0
173	20241010	170300	130720580	2980	2980	2980	2980	0
174	20241010	170200	130720580	2980	2980	2980	2980	0
175	20241010	170100	130720580	2980	2980	2980	2980	0
176	20241010	170000	130720580	2980	2980	2980	2980	0
177	20241010	165900	130720580	2980	2980	2980	2980	0
178	20241010	165800	130720580	2980	2980	2980	2980	0
179	20241010	165700	130720580	2980	2980	2980	2980	0
180	20241010	165600	130720580	2980	2980	2980	2980	0
181	20241010	165500	130720580	2980	2980	2980	2980	0
182	20241010	165400	130720580	2980	2980	2980	2980	1507
183	20241010	165300	130720580	2980	2980	2980	2980	0
184	20241010	165200	130720580	2980	2980	2980	2980	0
185	20241010	165100	130720580	2980	2980	2980	2980	0
186	20241010	165000	130720580	2980	2980	2980	2980	0
187	20241010	164900	130720580	2980	2980	2980	2980	0
188	20241010	164800	130720580	2980	2980	2980	2980	0
189	20241010	164700	130720580	2980	2980	2980	2980	0
190	20241010	164600	130720580	2980	2980	2980	2980	0
191	20241010	164500	130720580	2980	2980	2980	2980	0
192	20241010	164400	130720580	2980	2980	2980	2980	0
193	20241010	164300	130720580	2980	2980	2980	2980	0
194	20241010	164200	130720580	2980	2980	2980	2980	0
195	20241010	164100	130720580	2980	2980	2980	2980	0
196	20241010	164000	130720580	2980	2980	2980	2980	0
197	20241010	163900	130720580	2980	2980	2980	2980	0
198	20241010	163800	130720580	2980	2980	2980	2980	0
199	20241010	163700	130720580	2980	2980	2980	2980	0
200	20241010	163600	130720580	2980	2980	2980	2980	0
201	20241010	163500	130720580	2980	2980	2980	2980	0
202	20241010	163400	130720580	2980	2980	2980	2980	0
203	20241010	163300	130720580	2980	2980	2980	2980	0
204	20241010	163200	130720580	2980	2980	2980	2980	0
205	20241010	163100	130720580	2980	2980	2980	2980	0
206	20241010	163000	130720580	2980	2980	2980	2980	0
207	20241010	162900	130720580	2980	2980	2980	2980	0
208	20241010	162800	130720580	2980	2980	2980	2980	0
209	20241010	162700	130720580	2980	2980	2980	2980	0
210	20241010	162600	130720580	2980	2980	2980	2980	0
211	20241010	162500	130720580	2980	2980	2980	2980	0
212	20241010	162400	130720580	2980	2980	2980	2980	1507
213	20241010	162300	130720580	2980	2980	2980	2980	0
214	20241010	162200	130720580	2980	2980	2980	2980	0
215	20241010	162100	130720580	2980	2980	2980	2980	0
216	20241010	162000	130720580	2980	2980	2980	2980	0
217	20241010	161900	130720580	2980	2980	2980	2980	0
218	20241010	161800	130720580	2980	2980	2980	2980	0
219	20241010	161700	130720580	2980	2980	2980	2980	0
220	20241010	161600	130720580	2980	2980	2980	2980	0
221	20241010	161500	130720580	2980	2980	2980	2980	0
222	20241010	161400	130720580	2980	2980	2980	2980	0
223	20241010	161300	130720580	2980	2980	2980	2980	0
224	20241010	161200	130720580	2980	2980	2980	2980	0
225	20241010	161100	130720580	2980	2980	2980	2980	0
226	20241010	161000	130720580	2980	2980	2980	2980	0
227	20241010	160900	130720580	2980	2980	2980	2980	0
228	20241010	160800	130720580	2980	2980	2980	2980	0
229	20241010	160700	130720580	2980	2980	2980	2980	0
230	20241010	160600	130720580	2980	2980	2980	2980	0
231	20241010	160500	130720580	2980	2980	2980	2980	0
232	20241010	160400	130720580	2980	2980	2980	2980	0
233	20241010	160300	130720580	2980	2980	2980	2980	0
234	20241010	160200	130720580	2980	2980	2980	2980	0
235	20241010	160100	130720580	2980	2980	2980	2980	0
236	20241010	160000	130720580	2980	2980	2980	2980	0
237	20241010	155900	130720580	2980	2980	2980	2980	0
238	20241010	155800	130720580	2980	2980	2980	2980	0
239	20241010	155700	130720580	2980	2980	2980	2980	0
240	20241010	155600	130720580	2980	2980	2980	2980	0
241	20241010	155500	130720580	2980	2980	2980	2980	0
242	20241010	155400	130720580	2980	2980	2980	2980	1507
243	20241010	155300	130720580	2980	2980	2980	2980	0
244	20241010	155200	130720580	2980	2980	2980	2980	0
245	20241010	155100	130720580	2980	2980	2980	2980	0
246	20241010	155000	130720580	2980	2980	2980	2980	0
247	20241010	154900	130720580	2980	2980	2980	2980	0
248	20241010	154800	130720580	2980	2980	2980	2980	0
249	20241010	154700	130720580	2980	2980	2980	2980	0
250	20241010	154600	130720580	2980	2980	2980	2980	0
251	20241010	154500	130720580	2980	2980	2980	2980	0
252	20241010	154400	130720580	2980	2980	2980	2980	0
253	20241010	154300	130720580	2980	2980	2980	2980	0
254	20241010	154200	130720580	2980	2980	2980	2980	0
255	20241010	154100	130720580	2980	2980	2980	2980	0
256	20241010	154000	130720580	2980	2980	2980	2980	0
257	20241010	153900	130720580	2980	2980	2980	2980	0
258	20241010	153800	130720580	2980	2980	2980	2980	0
259	20241010	153700	130720580	2980	2980	2980	2980	0
260	20241010	153600	130720580	2980	2980	2980	2980	0
261	20241010	153500	130720580	2980	2980	2980	2980	0
262	20241010	153400	130720580	2980	2980	2980	2980	0
263	20241010	153300	130720580	2980	2980	2980	2980	0
264	20241010	153200	130720580	2980	2980	2980	2980	0
265	20241010	153100	130720580	2980	2980	2980	2980	0
266	20241010	153000	130720580	2980	2980	2980	2980	1507
267	20241010	152900	126229720	2975	2975	2975	2975	0
268	20241010	152800	126229720	2975	2975	2975	2975	0
269	20241010	152700	126229720	2975	2975	2975	2975	0
270	20241010	152600	126229720	2975	2975	2975	2975	0
271	20241010	152500	126229720	2975	2975	2975	2975	0
272	20241010	152400	126229720	2975	2975	2975	2975	0
273	20241010	152300	126229720	2975	2975	2975	2975	0
274	20241010	152200	126229720	2975	2975	2975	2975	0
275	20241010	152100	126229720	2975	2975	2975	2975	0
276	20241010	152000	126229720	2975	2975	2975	2975	0
277	20241010	151900	126229720	2975	2945	2975	2940	602
278	20241010	151800	124452310	2925	2925	2925	2925	0
279	20241010	151700	124452310	2925	2925	2925	2925	0
280	20241010	151600	124452310	2925	2935	2935	2925	140
281	20241010	151500	124042420	2925	2925	2925	2925	0
282	20241010	151400	124042420	2925	2925	2925	2925	0
283	20241010	151300	124042420	2925	2925	2925	2925	0
284	20241010	151200	124042420	2925	2925	2925	2925	0
285	20241010	151100	124042420	2925	2925	2925	2925	0
286	20241010	151000	124042420	2925	2925	2925	2925	119
287	20241010	150900	123694345	2925	2925	2925	2925	459
288	20241010	150800	122351770	2925	2925	2925	2925	70
289	20241010	150700	122147020	2930	2930	2930	2930	0
290	20241010	150600	122147020	2930	2930	2930	2930	0
291	20241010	150500	122147020	2930	2930	2930	2930	3
292	20241010	150400	122138230	2925	2930	2930	2925	237
293	20241010	150300	121444845	2930	2930	2930	2930	214
294	20241010	150200	120817825	2930	2930	2930	2930	0
295	20241010	150100	120817825	2930	2930	2930	2930	70
296	20241010	150000	120612725	2930	2930	2930	2930	199
297	20241010	145900	120029655	2935	2935	2935	2935	1
298	20241010	145800	120026720	2930	2930	2930	2930	0
299	20241010	145700	120026720	2930	2930	2930	2930	70
300	20241010	145600	119821620	2935	2935	2935	2935	0
301	20241010	145500	119821620	2935	2935	2935	2935	0
302	20241010	145400	119821620	2935	2935	2935	2935	44
303	20241010	145300	119692480	2935	2935	2935	2935	70
304	20241010	145200	119487030	2935	2935	2935	2935	0
305	20241010	145100	119487030	2935	2935	2935	2935	0
306	20241010	145000	119487030	2935	2935	2935	2935	0
307	20241010	144900	119487030	2935	2935	2935	2935	70
308	20241010	144800	119281580	2935	2935	2935	2935	0
309	20241010	144700	119281580	2935	2935	2935	2935	0
310	20241010	144600	119281580	2935	2935	2935	2935	70
311	20241010	144500	119076130	2940	2940	2940	2940	0
312	20241010	144400	119076130	2940	2940	2940	2940	0
313	20241010	144300	119076130	2940	2940	2940	2940	0
314	20241010	144200	119076130	2940	2940	2940	2940	48
315	20241010	144100	118935010	2940	2940	2940	2940	0
316	20241010	144000	118935010	2940	2940	2940	2940	0
317	20241010	143900	118935010	2940	2940	2940	2940	0
318	20241010	143800	118935010	2940	2940	2940	2940	70
319	20241010	143700	118729210	2940	2940	2940	2940	0
320	20241010	143600	118729210	2940	2940	2940	2940	0
321	20241010	143500	118729210	2940	2940	2940	2940	70
322	20241010	143400	118523410	2945	2945	2945	2945	10
323	20241010	143300	118493960	2945	2945	2945	2945	2
324	20241010	143200	118488070	2945	2945	2945	2945	0
325	20241010	143100	118488070	2945	2945	2945	2945	14
326	20241010	143000	118446840	2950	2950	2950	2950	0
327	20241010	142900	118446840	2950	2950	2950	2950	0
328	20241010	142800	118446840	2950	2950	2950	2950	0
329	20241010	142700	118446840	2950	2950	2950	2950	7
330	20241010	142600	118426190	2950	2950	2950	2950	0
331	20241010	142500	118426190	2950	2950	2950	2950	15
332	20241010	142400	118381940	2945	2945	2945	2945	0
333	20241010	142300	118381940	2945	2945	2945	2945	70
334	20241010	142200	118175790	2950	2950	2950	2950	0
335	20241010	142100	118175790	2950	2950	2950	2950	0
336	20241010	142000	118175790	2950	2950	2950	2950	55
337	20241010	141900	118013540	2955	2955	2955	2955	0
338	20241010	141800	118013540	2955	2955	2955	2955	38
339	20241010	141700	117901250	2955	2955	2955	2955	20
340	20241010	141600	117842150	2955	2955	2955	2955	11
341	20241010	141500	117809645	2960	2960	2960	2960	0
342	20241010	141400	117809645	2960	2960	2960	2960	0
343	20241010	141300	117809645	2960	2960	2960	2960	0
344	20241010	141200	117809645	2960	2960	2960	2960	731
345	20241010	141100	115645885	2960	2960	2960	2960	0
346	20241010	141000	115645885	2960	2960	2960	2960	0
347	20241010	140900	115645885	2960	2960	2960	2960	70
348	20241010	140800	115438685	2965	2965	2965	2965	1
349	20241010	140700	115435720	2955	2955	2955	2955	0
350	20241010	140600	115435720	2955	2955	2955	2955	0
351	20241010	140500	115435720	2955	2955	2955	2955	0
352	20241010	140400	115435720	2955	2965	2965	2955	263
353	20241010	140300	114657870	2970	2970	2970	2970	0
354	20241010	140200	114657870	2970	2970	2970	2970	0
355	20241010	140100	114657870	2970	2970	2970	2970	32
356	20241010	140000	114562830	2980	2980	2980	2980	0
357	20241010	135900	114562830	2980	2980	2980	2980	0
358	20241010	135800	114562830	2980	2980	2980	2980	0
359	20241010	135700	114562830	2980	2970	2980	2970	2
360	20241010	135600	114556880	2970	2970	2970	2970	3
361	20241010	135500	114547970	2970	2970	2970	2970	5
362	20241010	135400	114533120	2970	2970	2970	2970	20
363	20241010	135300	114473720	2995	2995	2995	2995	0
364	20241010	135200	114473720	2995	2995	2995	2995	0
365	20241010	135100	114473720	2995	2995	2995	2995	0
366	20241010	135000	114473720	2995	2995	2995	2995	0
367	20241010	134900	114473720	2995	2995	2995	2995	0
368	20241010	134800	114473720	2995	2960	2995	2960	159
369	20241010	134700	114000475	2960	2960	2960	2960	28
370	20241010	134600	113917595	2970	2970	2970	2970	0
371	20241010	134500	113917595	2970	2970	2970	2970	0
372	20241010	134400	113917595	2970	2970	2970	2970	0
373	20241010	134300	113917595	2970	2975	2975	2970	531
374	20241010	134200	112340370	2970	2970	2970	2970	0
375	20241010	134100	112340370	2970	2970	2970	2970	31
376	20241010	134000	112248300	2960	2960	2960	2960	0
377	20241010	133900	112248300	2960	2960	2960	2960	0
378	20241010	133800	112248300	2960	2985	2985	2960	11
379	20241010	133700	112215640	3020	3020	3020	3020	0
380	20241010	133600	112215640	3020	3015	3025	3015	1898
381	20241010	133500	106483515	3015	3010	3020	3010	3012
382	20241010	133400	97403420	3015	3005	3015	3005	3500
383	20241010	133300	86866920	3005	2995	3005	2995	3166
384	20241010	133200	77363290	2985	2985	2995	2985	1998
385	20241010	133100	71386755	2980	2955	2980	2955	2129
386	20241010	133000	65044860	2980	2960	2980	2955	2129
387	20241010	132900	58721165	2955	2950	2955	2950	574
388	20241010	132800	57025910	2950	2930	2950	2930	2055
389	20241010	132700	50983110	2930	2915	2930	2915	434
390	20241010	132600	49713960	2915	2915	2915	2915	0
391	20241010	132500	49713960	2915	2915	2915	2915	6
392	20241010	132400	49696470	2910	2910	2910	2910	70
393	20241010	132300	49492770	2910	2910	2910	2910	0
394	20241010	132200	49492770	2910	2910	2910	2910	0
395	20241010	132100	49492770	2910	2910	2910	2910	10
396	20241010	132000	49463670	2910	2910	2910	2910	70
397	20241010	131900	49259970	2910	2910	2910	2910	0
398	20241010	131800	49259970	2910	2910	2910	2910	0
399	20241010	131700	49259970	2910	2910	2910	2910	0
400	20241010	131600	49259970	2910	2910	2910	2910	70
401	20241010	131500	49056270	2915	2915	2915	2915	0
402	20241010	131400	49056270	2915	2915	2915	2915	2
403	20241010	131300	49050440	2910	2910	2910	2910	128
404	20241010	131200	48677960	2915	2915	2915	2915	0
405	20241010	131100	48677960	2915	2915	2915	2915	0
406	20241010	131000	48677960	2915	2910	2915	2910	105
407	20241010	130900	48372405	2910	2910	2910	2910	70
408	20241010	130800	48168705	2910	2910	2910	2910	0
409	20241010	130700	48168705	2910	2910	2910	2910	0
410	20241010	130600	48168705	2910	2910	2910	2910	0
411	20241010	130500	48168705	2910	2910	2910	2910	788
412	20241010	130400	45875625	2910	2915	2915	2910	1000
413	20241010	130300	42964620	2915	2915	2915	2915	0
414	20241010	130200	42964620	2915	2915	2915	2915	70
415	20241010	130100	42760570	2915	2915	2915	2915	0
416	20241010	130000	42760570	2915	2915	2915	2915	0
417	20241010	125900	42760570	2915	2915	2915	2915	0
418	20241010	125800	42760570	2915	2915	2915	2915	70
419	20241010	125700	42556520	2915	2915	2915	2915	0
420	20241010	125600	42556520	2915	2915	2915	2915	0
421	20241010	125500	42556520	2915	2915	2915	2915	3
422	20241010	125400	42547775	2915	2920	2920	2915	71
423	20241010	125300	42340805	2915	2915	2915	2915	0
424	20241010	125200	42340805	2915	2915	2915	2915	0
425	20241010	125100	42340805	2915	2915	2915	2915	0
426	20241010	125000	42340805	2915	2915	2915	2915	70
427	20241010	124900	42136755	2915	2915	2915	2915	2
428	20241010	124800	42130925	2915	2915	2915	2915	0
429	20241010	124700	42130925	2915	2915	2915	2915	70
430	20241010	124600	41926875	2915	2915	2915	2915	0
431	20241010	124500	41926875	2915	2915	2915	2915	0
432	20241010	124400	41926875	2915	2915	2915	2915	0
433	20241010	124300	41926875	2915	2915	2915	2915	70
434	20241010	124200	41722825	2920	2920	2920	2920	0
435	20241010	124100	41722825	2920	2920	2920	2920	1
436	20241010	124000	41719905	2915	2915	2915	2915	0
437	20241010	123900	41719905	2915	2920	2920	2915	88
438	20241010	123800	41463295	2915	2915	2915	2915	0
439	20241010	123700	41463295	2915	2915	2915	2915	0
440	20241010	123600	41463295	2915	2915	2915	2915	70
441	20241010	123500	41259245	2915	2915	2915	2915	0
442	20241010	123400	41259245	2915	2915	2915	2915	0
443	20241010	123300	41259245	2915	2915	2915	2915	0
444	20241010	123200	41259245	2915	2915	2915	2915	70
445	20241010	123100	41055195	2915	2915	2915	2915	0
446	20241010	123000	41055195	2915	2915	2915	2915	0
447	20241010	122900	41055195	2915	2915	2915	2915	0
448	20241010	122800	41055195	2915	2915	2915	2915	70
449	20241010	122700	40851145	2915	2915	2915	2915	0
450	20241010	122600	40851145	2915	2915	2915	2915	0
451	20241010	122500	40851145	2915	2915	2915	2915	38
452	20241010	122400	40740375	2915	2915	2915	2915	32
453	20241010	122300	40647095	2915	2915	2915	2915	0
454	20241010	122200	40647095	2915	2915	2915	2915	0
455	20241010	122100	40647095	2915	2915	2915	2915	70
456	20241010	122000	40443045	2920	2915	2920	2915	130
457	20241010	121900	40064090	2915	2915	2915	2915	0
458	20241010	121800	40064090	2915	2915	2915	2915	0
459	20241010	121700	40064090	2915	2915	2915	2915	70
460	20241010	121600	39860040	2915	2915	2915	2915	0
461	20241010	121500	39860040	2915	2915	2915	2915	0
462	20241010	121400	39860040	2915	2915	2915	2915	0
463	20241010	121300	39860040	2915	2915	2915	2915	70
464	20241010	121200	39655990	2915	2915	2915	2915	0
465	20241010	121100	39655990	2915	2915	2915	2915	0
466	20241010	121000	39655990	2915	2915	2915	2915	8
467	20241010	120900	39632670	2915	2920	2920	2915	63
468	20241010	120800	39449020	2920	2920	2920	2920	0
469	20241010	120700	39449020	2920	2920	2920	2920	0
470	20241010	120600	39449020	2920	2915	2920	2915	71
471	20241010	120500	39242050	2915	2915	2915	2915	42
472	20241010	120400	39119620	2915	2915	2915	2915	139
473	20241010	120300	38714435	2915	2915	2915	2915	0
474	20241010	120200	38714435	2915	2915	2915	2915	70
475	20241010	120100	38510385	2915	2915	2915	2915	0
476	20241010	120000	38510385	2915	2915	2915	2915	24
477	20241010	115900	38440425	2915	2915	2915	2915	0
478	20241010	115800	38440425	2915	2915	2915	2915	88
479	20241010	115700	38183905	2925	2925	2925	2925	0
480	20241010	115600	38183905	2925	2925	2925	2925	0
481	20241010	115500	38183905	2925	2925	2925	2925	0
482	20241010	115400	38183905	2925	2925	2925	2925	0
483	20241010	115300	38183905	2925	2925	2925	2925	0
484	20241010	115200	38183905	2925	2925	2925	2925	0
485	20241010	115100	38183905	2925	2910	2925	2910	186
486	20241010	115000	37641330	2915	2915	2915	2915	0
487	20241010	114900	37641330	2915	2915	2915	2915	0
488	20241010	114800	37641330	2915	2915	2915	2915	0
489	20241010	114700	37641330	2915	2915	2915	2915	35
490	20241010	114600	37539305	2915	2915	2915	2915	2195
491	20241010	114500	31140880	2915	2915	2915	2915	0
492	20241010	114400	31140880	2915	2915	2915	2915	0
493	20241010	114300	31140880	2915	2915	2915	2915	70
494	20241010	114200	30936830	2920	2920	2920	2920	10
495	20241010	114100	30907630	2920	2920	2920	2920	0
496	20241010	114000	30907630	2920	2920	2920	2920	45
497	20241010	113900	30776230	2920	2920	2920	2920	5
498	20241010	113800	30761630	2920	2920	2920	2920	60
499	20241010	113700	30586430	2920	2920	2920	2920	6
500	20241010	113600	30568910	2915	2920	2920	2915	71
501	20241010	113500	30361940	2920	2920	2920	2920	3
502	20241010	113400	30353180	2920	2920	2920	2920	0
503	20241010	113300	30353180	2920	2920	2920	2920	0
504	20241010	113200	30353180	2920	2920	2920	2920	40
505	20241010	113100	30236380	2915	2915	2915	2915	0
506	20241010	113000	30236380	2915	2915	2915	2915	0
507	20241010	112900	30236380	2915	2915	2915	2915	70
508	20241010	112800	30032330	2915	2915	2915	2915	71
509	20241010	112700	29825365	2915	2915	2915	2915	0
510	20241010	112600	29825365	2915	2915	2915	2915	0
511	20241010	112500	29825365	2915	2915	2915	2915	70
512	20241010	112400	29621315	2920	2920	2920	2920	0
513	20241010	112300	29621315	2920	2920	2920	2920	0
514	20241010	112200	29621315	2920	2920	2920	2920	2
515	20241010	112100	29615475	2920	2920	2920	2920	60
516	20241010	112000	29440275	2920	2920	2920	2920	0
517	20241010	111900	29440275	2920	2920	2920	2920	2
518	20241010	111800	29434435	2920	2920	2920	2920	1
519	20241010	111700	29431515	2920	2925	2925	2920	52
520	20241010	111600	29279670	2920	2920	2920	2920	0
521	20241010	111500	29279670	2920	2920	2920	2920	0
522	20241010	111400	29279670	2920	2920	2920	2920	70
523	20241010	111300	29075270	2920	2920	2920	2920	0
524	20241010	111200	29075270	2920	2920	2920	2920	79
525	20241010	111100	28844590	2915	2915	2915	2915	0
526	20241010	111000	28844590	2915	2915	2915	2915	70
527	20241010	110900	28640540	2920	2920	2920	2920	3
528	20241010	110800	28631780	2920	2920	2920	2920	1
529	20241010	110700	28628860	2920	2920	2920	2920	0
530	20241010	110600	28628860	2920	2915	2920	2915	71
531	20241010	110500	28421890	2920	2920	2920	2920	0
532	20241010	110400	28421890	2920	2920	2920	2920	0
533	20241010	110300	28421890	2920	2920	2920	2920	0
534	20241010	110200	28421890	2920	2920	2920	2920	8
535	20241010	110100	28398530	2920	2920	2920	2920	42
536	20241010	110000	28275890	2915	2915	2915	2915	0
537	20241010	105900	28275890	2915	2915	2915	2915	113
538	20241010	105800	27946495	2920	2920	2920	2920	14
539	20241010	105700	27905615	2920	2920	2920	2920	3
540	20241010	105600	27896855	2915	2915	2915	2915	31
541	20241010	105500	27806490	2915	2915	2915	2915	70
542	20241010	105400	27602440	2915	2915	2915	2915	0
543	20241010	105300	27602440	2915	2915	2915	2915	20
544	20241010	105200	27544140	2915	2915	2915	2915	0
545	20241010	105100	27544140	2915	2915	2915	2915	70
546	20241010	105000	27340090	2920	2920	2920	2920	10
547	20241010	104900	27310890	2920	2920	2920	2920	0
548	20241010	104800	27310890	2920	2920	2920	2920	3
549	20241010	104700	27302130	2920	2920	2920	2920	0
550	20241010	104600	27302130	2920	2920	2920	2920	0
551	20241010	104500	27302130	2920	2920	2920	2920	446
552	20241010	104400	25999810	2920	2920	2920	2920	70
553	20241010	104300	25795410	2925	2925	2925	2925	0
554	20241010	104200	25795410	2925	2925	2925	2925	25
555	20241010	104100	25722285	2920	2920	2920	2920	0
556	20241010	104000	25722285	2920	2925	2925	2920	118
557	20241010	103900	25377485	2925	2925	2925	2925	1
558	20241010	103800	25374560	2925	2925	2925	2925	49
559	20241010	103700	25231235	2925	2925	2925	2925	0
560	20241010	103600	25231235	2925	2930	2930	2925	73
561	20241010	103500	25017695	2925	2925	2925	2925	0
562	20241010	103400	25017695	2925	2925	2925	2925	0
563	20241010	103300	25017695	2925	2925	2925	2925	70
564	20241010	103200	24812945	2925	2925	2925	2925	0
565	20241010	103100	24812945	2925	2925	2925	2925	0
566	20241010	103000	24812945	2925	2925	2925	2925	0
567	20241010	102900	24812945	2925	2925	2925	2925	70
568	20241010	102800	24608195	2925	2925	2925	2925	55
569	20241010	102700	24447320	2925	2925	2925	2925	0
570	20241010	102600	24447320	2925	2925	2925	2925	0
571	20241010	102500	24447320	2925	2925	2925	2925	15
572	20241010	102400	24403445	2930	2930	2930	2930	0
573	20241010	102300	24403445	2930	2930	2930	2930	7
574	20241010	102200	24382935	2925	2920	2925	2920	166
575	20241010	102100	23897735	2925	2925	2925	2925	0
576	20241010	102000	23897735	2925	2925	2925	2925	4
577	20241010	101900	23886035	2925	2920	2925	2920	60
578	20241010	101800	23710800	2920	2920	2920	2920	17
579	20241010	101700	23661160	2925	2925	2925	2925	10
580	20241010	101600	23631910	2925	2925	2925	2925	1
581	20241010	101500	23628985	2925	2925	2925	2925	52
582	20241010	101400	23476885	2930	2925	2930	2925	48
583	20241010	101300	23336480	2925	2925	2925	2925	50
584	20241010	101200	23190230	2925	2925	2925	2925	11
585	20241010	101100	23158055	2925	2925	2925	2925	0
586	20241010	101000	23158055	2925	2920	2925	2920	443
587	20241010	100900	21864490	2920	2920	2920	2920	0
588	20241010	100800	21864490	2920	2925	2925	2920	1000
589	20241010	100700	18944290	2925	2925	2930	2925	971
590	20241010	100600	16104110	2930	2930	2930	2930	6
591	20241010	100500	16086530	2920	2920	2920	2920	0
592	20241010	100400	16086530	2920	2925	2925	2920	20
593	20241010	100300	16028100	2930	2930	2930	2925	677
594	20241010	100200	14047825	2935	2935	2935	2935	1
595	20241010	100100	14044890	2940	2940	2940	2940	0
596	20241010	100000	14044890	2940	2940	2940	2940	0
597	20241010	095900	14044890	2940	2935	2940	2935	150
598	20241010	095800	13604215	2935	2935	2935	2935	10
599	20241010	095700	13574865	2930	2930	2930	2930	0
600	20241010	095600	13574865	2930	2930	2930	2930	0
601	20241010	095500	13574865	2930	2930	2930	2930	70
602	20241010	095400	13369765	2930	2930	2930	2930	24
603	20241010	095300	13299445	2930	2930	2930	2930	0
604	20241010	095200	13299445	2930	2930	2930	2925	91
605	20241010	095100	13033165	2930	2935	2935	2930	86
606	20241010	095000	12781030	2930	2930	2930	2930	0
607	20241010	094900	12781030	2930	2930	2930	2930	0
608	20241010	094800	12781030	2930	2935	2935	2930	71
609	20241010	094700	12572995	2935	2935	2935	2935	0
610	20241010	094600	12572995	2935	2935	2935	2935	0
611	20241010	094500	12572995	2935	2930	2935	2930	24
612	20241010	094400	12502670	2930	2930	2930	2930	47
613	20241010	094300	12364960	2935	2935	2935	2935	0
614	20241010	094200	12364960	2935	2935	2935	2935	0
615	20241010	094100	12364960	2935	2935	2935	2935	12
616	20241010	094000	12329740	2935	2935	2935	2935	60
617	20241010	093900	12153640	2935	2935	2935	2935	4
618	20241010	093800	12141900	2935	2935	2935	2935	5
619	20241010	093700	12127225	2935	2935	2935	2935	11
620	20241010	093600	12094940	2940	2940	2940	2940	0
621	20241010	093500	12094940	2940	2940	2940	2930	1833
622	20241010	093400	6724045	2940	2935	2940	2935	11
623	20241010	093300	6691735	2935	2935	2935	2935	64
624	20241010	093200	6503895	2935	2935	2935	2935	0
625	20241010	093100	6503895	2935	2935	2935	2935	230
626	20241010	093000	5828845	2940	2940	2940	2940	1
627	20241010	092900	5825905	2940	2940	2940	2940	4
628	20241010	092800	5814145	2940	2940	2940	2940	0
629	20241010	092700	5814145	2940	2940	2940	2940	68
630	20241010	092600	5614225	2940	2945	2945	2940	19
631	20241010	092500	5558280	2945	2945	2945	2945	10
632	20241010	092400	5528830	2950	2950	2950	2950	0
633	20241010	092300	5528830	2950	2950	2950	2950	0
634	20241010	092200	5528830	2950	2950	2950	2950	0
635	20241010	092100	5528830	2950	2950	2950	2950	1
636	20241010	092000	5525880	2935	2945	2945	2935	100
637	20241010	091900	5232195	2950	2950	2950	2950	0
638	20241010	091800	5232195	2950	2955	2955	2950	12
639	20241010	091700	5196790	2955	2955	2955	2955	3
640	20241010	091600	5187925	2955	2955	2955	2955	0
641	20241010	091500	5187925	2955	2955	2955	2955	82
642	20241010	091400	4945615	2955	2955	2955	2955	12
643	20241010	091300	4910155	2975	2975	2975	2975	0
644	20241010	091200	4910155	2975	2975	2975	2975	1
645	20241010	091100	4907180	2975	2975	2975	2975	100
646	20241010	091000	4609680	2980	2980	2980	2980	0
647	20241010	090900	4609680	2980	2980	2980	2980	1
648	20241010	090800	4606700	2950	2950	2950	2950	0
649	20241010	090700	4606700	2950	2950	2950	2950	0
650	20241010	090600	4606700	2950	2950	2950	2950	200
651	20241010	090500	4016700	2955	2955	2955	2955	50
652	20241010	090400	3868950	2955	2955	2955	2955	0
653	20241010	090300	3868950	2955	2955	2955	2955	0
654	20241010	090200	3868950	2955	2955	2955	2955	0
655	20241010	090100	3868950	2955	2955	2955	2955	0
656	20241010	090000	3868950	2955	2950	2955	2950	1311