KissMeData/073010/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	195200	1438310010	4130	4130	4130	4130	7381
3	20241015	195100	1438310010	4130	4130	4130	4130	0
4	20241015	195000	1438310010	4130	4130	4130	4130	0
5	20241015	194900	1438310010	4130	4130	4130	4130	0
6	20241015	194800	1438310010	4130	4130	4130	4130	0
7	20241015	194700	1438310010	4130	4130	4130	4130	0
8	20241015	194600	1438310010	4130	4130	4130	4130	0
9	20241015	194500	1438310010	4130	4130	4130	4130	0
10	20241015	194400	1438310010	4130	4130	4130	4130	0
11	20241015	194300	1438310010	4130	4130	4130	4130	0
12	20241015	194200	1438310010	4130	4130	4130	4130	0
13	20241015	194100	1438310010	4130	4130	4130	4130	0
14	20241015	194000	1438310010	4130	4130	4130	4130	0
15	20241015	193900	1438310010	4130	4130	4130	4130	0
16	20241015	193800	1438310010	4130	4130	4130	4130	0
17	20241015	193700	1438310010	4130	4130	4130	4130	0
18	20241015	193600	1438310010	4130	4130	4130	4130	0
19	20241015	193500	1438310010	4130	4130	4130	4130	0
20	20241015	193400	1438310010	4130	4130	4130	4130	0
21	20241015	193300	1438310010	4130	4130	4130	4130	0
22	20241015	193200	1438310010	4130	4130	4130	4130	0
23	20241015	193100	1438310010	4130	4130	4130	4130	0
24	20241015	193000	1438310010	4130	4130	4130	4130	0
25	20241015	192900	1438310010	4130	4130	4130	4130	0
26	20241015	192800	1438310010	4130	4130	4130	4130	0
27	20241015	192700	1438310010	4130	4130	4130	4130	0
28	20241015	192600	1438310010	4130	4130	4130	4130	0
29	20241015	192500	1438310010	4130	4130	4130	4130	0
30	20241015	192400	1438310010	4130	4130	4130	4130	0
31	20241015	192300	1438310010	4130	4130	4130	4130	0
32	20241015	192200	1438310010	4130	4130	4130	4130	7381
33	20241015	192100	1438310010	4130	4130	4130	4130	0
34	20241015	192000	1438310010	4130	4130	4130	4130	0
35	20241015	191900	1438310010	4130	4130	4130	4130	0
36	20241015	191800	1438310010	4130	4130	4130	4130	0
37	20241015	191700	1438310010	4130	4130	4130	4130	0
38	20241015	191600	1438310010	4130	4130	4130	4130	0
39	20241015	191500	1438310010	4130	4130	4130	4130	0
40	20241015	191400	1438310010	4130	4130	4130	4130	0
41	20241015	191300	1438310010	4130	4130	4130	4130	0
42	20241015	191200	1438310010	4130	4130	4130	4130	0
43	20241015	191100	1438310010	4130	4130	4130	4130	0
44	20241015	191000	1438310010	4130	4130	4130	4130	0
45	20241015	190900	1438310010	4130	4130	4130	4130	0
46	20241015	190800	1438310010	4130	4130	4130	4130	0
47	20241015	190700	1438310010	4130	4130	4130	4130	0
48	20241015	190600	1438310010	4130	4130	4130	4130	0
49	20241015	190500	1438310010	4130	4130	4130	4130	0
50	20241015	190400	1438310010	4130	4130	4130	4130	0
51	20241015	190300	1438310010	4130	4130	4130	4130	0
52	20241015	190200	1438310010	4130	4130	4130	4130	0
53	20241015	190100	1438310010	4130	4130	4130	4130	0
54	20241015	190000	1438310010	4130	4130	4130	4130	0
55	20241015	185900	1438310010	4130	4130	4130	4130	0
56	20241015	185800	1438310010	4130	4130	4130	4130	0
57	20241015	185700	1438310010	4130	4130	4130	4130	0
58	20241015	185600	1438310010	4130	4130	4130	4130	0
59	20241015	185500	1438310010	4130	4130	4130	4130	0
60	20241015	185400	1438310010	4130	4130	4130	4130	0
61	20241015	185300	1438310010	4130	4130	4130	4130	0
62	20241015	185200	1438310010	4130	4130	4130	4130	7381
63	20241015	185100	1438310010	4130	4130	4130	4130	0
64	20241015	185000	1438310010	4130	4130	4130	4130	0
65	20241015	184900	1438310010	4130	4130	4130	4130	0
66	20241015	184800	1438310010	4130	4130	4130	4130	0
67	20241015	184700	1438310010	4130	4130	4130	4130	0
68	20241015	184600	1438310010	4130	4130	4130	4130	0
69	20241015	184500	1438310010	4130	4130	4130	4130	0
70	20241015	184400	1438310010	4130	4130	4130	4130	0
71	20241015	184300	1438310010	4130	4130	4130	4130	0
72	20241015	184200	1438310010	4130	4130	4130	4130	0
73	20241015	184100	1438310010	4130	4130	4130	4130	0
74	20241015	184000	1438310010	4130	4130	4130	4130	0
75	20241015	183900	1438310010	4130	4130	4130	4130	0
76	20241015	183800	1438310010	4130	4130	4130	4130	0
77	20241015	183700	1438310010	4130	4130	4130	4130	0
78	20241015	183600	1438310010	4130	4130	4130	4130	0
79	20241015	183500	1438310010	4130	4130	4130	4130	0
80	20241015	183400	1438310010	4130	4130	4130	4130	0
81	20241015	183300	1438310010	4130	4130	4130	4130	0
82	20241015	183200	1438310010	4130	4130	4130	4130	0
83	20241015	183100	1438310010	4130	4130	4130	4130	0
84	20241015	183000	1438310010	4130	4130	4130	4130	0
85	20241015	182900	1438310010	4130	4130	4130	4130	0
86	20241015	182800	1438310010	4130	4130	4130	4130	0
87	20241015	182700	1438310010	4130	4130	4130	4130	0
88	20241015	182600	1438310010	4130	4130	4130	4130	0
89	20241015	182500	1438310010	4130	4130	4130	4130	0
90	20241015	182400	1438310010	4130	4130	4130	4130	0
91	20241015	182300	1438310010	4130	4130	4130	4130	0
92	20241015	182200	1438310010	4130	4130	4130	4130	7381
93	20241015	182100	1438310010	4130	4130	4130	4130	0
94	20241015	182000	1438310010	4130	4130	4130	4130	0
95	20241015	181900	1438310010	4130	4130	4130	4130	0
96	20241015	181800	1438310010	4130	4130	4130	4130	0
97	20241015	181700	1438310010	4130	4130	4130	4130	0
98	20241015	181600	1438310010	4130	4130	4130	4130	0
99	20241015	181500	1438310010	4130	4130	4130	4130	0
100	20241015	181400	1438310010	4130	4130	4130	4130	0
101	20241015	181300	1438310010	4130	4130	4130	4130	0
102	20241015	181200	1438310010	4130	4130	4130	4130	0
103	20241015	181100	1438310010	4130	4130	4130	4130	0
104	20241015	181000	1438310010	4130	4130	4130	4130	0
105	20241015	180900	1438310010	4130	4130	4130	4130	0
106	20241015	180800	1438310010	4130	4130	4130	4130	0
107	20241015	180700	1438310010	4130	4130	4130	4130	0
108	20241015	180600	1438310010	4130	4130	4130	4130	0
109	20241015	180500	1438310010	4130	4130	4130	4130	0
110	20241015	180400	1438310010	4130	4130	4130	4130	0
111	20241015	180300	1438310010	4130	4130	4130	4130	0
112	20241015	180200	1438310010	4130	4130	4130	4130	0
113	20241015	180100	1438310010	4130	4130	4130	4130	0
114	20241015	180000	1438310010	4130	4130	4130	4130	0
115	20241015	175900	1438310010	4130	4130	4130	4130	0
116	20241015	175800	1438310010	4130	4130	4130	4130	0
117	20241015	175700	1438310010	4130	4130	4130	4130	0
118	20241015	175600	1438310010	4130	4130	4130	4130	0
119	20241015	175500	1438310010	4130	4130	4130	4130	0
120	20241015	175400	1438310010	4130	4130	4130	4130	0
121	20241015	175300	1438310010	4130	4130	4130	4130	0
122	20241015	175200	1438310010	4130	4130	4130	4130	7381
123	20241015	175100	1438310010	4130	4130	4130	4130	0
124	20241015	175000	1438310010	4130	4130	4130	4130	0
125	20241015	174900	1438310010	4130	4130	4130	4130	0
126	20241015	174800	1438310010	4130	4130	4130	4130	0
127	20241015	174700	1438310010	4130	4130	4130	4130	0
128	20241015	174600	1438310010	4130	4130	4130	4130	0
129	20241015	174500	1438310010	4130	4130	4130	4130	0
130	20241015	174400	1438310010	4130	4130	4130	4130	0
131	20241015	174300	1438310010	4130	4130	4130	4130	0
132	20241015	174200	1438310010	4130	4130	4130	4130	0
133	20241015	174100	1438310010	4130	4130	4130	4130	0
134	20241015	174000	1438310010	4130	4130	4130	4130	0
135	20241015	173900	1438310010	4130	4130	4130	4130	0
136	20241015	173800	1438310010	4130	4130	4130	4130	0
137	20241015	173700	1438310010	4130	4130	4130	4130	0
138	20241015	173600	1438310010	4130	4130	4130	4130	0
139	20241015	173500	1438310010	4130	4130	4130	4130	0
140	20241015	173400	1438310010	4130	4130	4130	4130	0
141	20241015	173300	1438310010	4130	4130	4130	4130	0
142	20241015	173200	1438310010	4130	4130	4130	4130	0
143	20241015	173100	1438310010	4130	4130	4130	4130	0
144	20241015	173000	1438310010	4130	4130	4130	4130	0
145	20241015	172900	1438310010	4130	4130	4130	4130	0
146	20241015	172800	1438310010	4130	4130	4130	4130	0
147	20241015	172700	1438310010	4130	4130	4130	4130	0
148	20241015	172600	1438310010	4130	4130	4130	4130	0
149	20241015	172500	1438310010	4130	4130	4130	4130	0
150	20241015	172400	1438310010	4130	4130	4130	4130	0
151	20241015	172300	1438310010	4130	4130	4130	4130	0
152	20241015	172200	1438310010	4130	4130	4130	4130	7381
153	20241015	172100	1438310010	4130	4130	4130	4130	0
154	20241015	172000	1438310010	4130	4130	4130	4130	0
155	20241015	171900	1438310010	4130	4130	4130	4130	0
156	20241015	171800	1438310010	4130	4130	4130	4130	0
157	20241015	171700	1438310010	4130	4130	4130	4130	0
158	20241015	171600	1438310010	4130	4130	4130	4130	0
159	20241015	171500	1438310010	4130	4130	4130	4130	0
160	20241015	171400	1438310010	4130	4130	4130	4130	0
161	20241015	171300	1438310010	4130	4130	4130	4130	0
162	20241015	171200	1438310010	4130	4130	4130	4130	0
163	20241015	171100	1438310010	4130	4130	4130	4130	0
164	20241015	171000	1438310010	4130	4130	4130	4130	0
165	20241015	170900	1438310010	4130	4130	4130	4130	0
166	20241015	170800	1438310010	4130	4130	4130	4130	0
167	20241015	170700	1438310010	4130	4130	4130	4130	0
168	20241015	170600	1438310010	4130	4130	4130	4130	0
169	20241015	170500	1438310010	4130	4130	4130	4130	0
170	20241015	170400	1438310010	4130	4130	4130	4130	0
171	20241015	170300	1438310010	4130	4130	4130	4130	0
172	20241015	170200	1438310010	4130	4130	4130	4130	0
173	20241015	170100	1438310010	4130	4130	4130	4130	0
174	20241015	170000	1438310010	4130	4130	4130	4130	0
175	20241015	165900	1438310010	4130	4130	4130	4130	0
176	20241015	165800	1438310010	4130	4130	4130	4130	0
177	20241015	165700	1438310010	4130	4130	4130	4130	0
178	20241015	165600	1438310010	4130	4130	4130	4130	0
179	20241015	165500	1438310010	4130	4130	4130	4130	0
180	20241015	165400	1438310010	4130	4130	4130	4130	0
181	20241015	165300	1438310010	4130	4130	4130	4130	0
182	20241015	165200	1438310010	4130	4130	4130	4130	7381
183	20241015	165100	1438310010	4130	4130	4130	4130	0
184	20241015	165000	1438310010	4130	4130	4130	4130	0
185	20241015	164900	1438310010	4130	4130	4130	4130	0
186	20241015	164800	1438310010	4130	4130	4130	4130	0
187	20241015	164700	1438310010	4130	4130	4130	4130	0
188	20241015	164600	1438310010	4130	4130	4130	4130	0
189	20241015	164500	1438310010	4130	4130	4130	4130	0
190	20241015	164400	1438310010	4130	4130	4130	4130	0
191	20241015	164300	1438310010	4130	4130	4130	4130	0
192	20241015	164200	1438310010	4130	4130	4130	4130	0
193	20241015	164100	1438310010	4130	4130	4130	4130	0
194	20241015	164000	1438310010	4130	4130	4130	4130	0
195	20241015	163900	1438310010	4130	4130	4130	4130	0
196	20241015	163800	1438310010	4130	4130	4130	4130	0
197	20241015	163700	1438310010	4130	4130	4130	4130	0
198	20241015	163600	1438310010	4130	4130	4130	4130	0
199	20241015	163500	1438310010	4130	4130	4130	4130	0
200	20241015	163400	1438310010	4130	4130	4130	4130	0
201	20241015	163300	1438310010	4130	4130	4130	4130	0
202	20241015	163200	1438310010	4130	4130	4130	4130	0
203	20241015	163100	1438310010	4130	4130	4130	4130	0
204	20241015	163000	1438310010	4130	4130	4130	4130	0
205	20241015	162900	1438310010	4130	4130	4130	4130	0
206	20241015	162800	1438310010	4130	4130	4130	4130	0
207	20241015	162700	1438310010	4130	4130	4130	4130	0
208	20241015	162600	1438310010	4130	4130	4130	4130	0
209	20241015	162500	1438310010	4130	4130	4130	4130	0
210	20241015	162400	1438310010	4130	4130	4130	4130	0
211	20241015	162300	1438310010	4130	4130	4130	4130	0
212	20241015	162200	1438310010	4130	4130	4130	4130	7381
213	20241015	162100	1438310010	4130	4130	4130	4130	0
214	20241015	162000	1438310010	4130	4130	4130	4130	0
215	20241015	161900	1438310010	4130	4130	4130	4130	0
216	20241015	161800	1438310010	4130	4130	4130	4130	0
217	20241015	161700	1438310010	4130	4130	4130	4130	0
218	20241015	161600	1438310010	4130	4130	4130	4130	0
219	20241015	161500	1438310010	4130	4130	4130	4130	0
220	20241015	161400	1438310010	4130	4130	4130	4130	0
221	20241015	161300	1438310010	4130	4130	4130	4130	0
222	20241015	161200	1438310010	4130	4130	4130	4130	0
223	20241015	161100	1438310010	4130	4130	4130	4130	0
224	20241015	161000	1438310010	4130	4130	4130	4130	0
225	20241015	160900	1438310010	4130	4130	4130	4130	0
226	20241015	160800	1438310010	4130	4130	4130	4130	0
227	20241015	160700	1438310010	4130	4130	4130	4130	0
228	20241015	160600	1438310010	4130	4130	4130	4130	0
229	20241015	160500	1438310010	4130	4130	4130	4130	0
230	20241015	160400	1438310010	4130	4130	4130	4130	0
231	20241015	160300	1438310010	4130	4130	4130	4130	0
232	20241015	160200	1438310010	4130	4130	4130	4130	0
233	20241015	160100	1438310010	4130	4130	4130	4130	0
234	20241015	160000	1438310010	4130	4130	4130	4130	0
235	20241015	155900	1438310010	4130	4130	4130	4130	0
236	20241015	155800	1438310010	4130	4130	4130	4130	0
237	20241015	155700	1438310010	4130	4130	4130	4130	0
238	20241015	155600	1438310010	4130	4130	4130	4130	0
239	20241015	155500	1438310010	4130	4130	4130	4130	0
240	20241015	155400	1438310010	4130	4130	4130	4130	0
241	20241015	155300	1438310010	4130	4130	4130	4130	0
242	20241015	155200	1438310010	4130	4130	4130	4130	7381
243	20241015	155100	1438310010	4130	4130	4130	4130	0
244	20241015	155000	1438310010	4130	4130	4130	4130	0
245	20241015	154900	1438310010	4130	4130	4130	4130	0
246	20241015	154800	1438310010	4130	4130	4130	4130	0
247	20241015	154700	1438310010	4130	4130	4130	4130	0
248	20241015	154600	1438310010	4130	4130	4130	4130	0
249	20241015	154500	1438310010	4130	4130	4130	4130	0
250	20241015	154400	1438310010	4130	4130	4130	4130	0
251	20241015	154300	1438310010	4130	4130	4130	4130	0
252	20241015	154200	1438310010	4130	4130	4130	4130	0
253	20241015	154100	1438310010	4130	4130	4130	4130	0
254	20241015	154000	1438310010	4130	4130	4130	4130	0
255	20241015	153900	1438310010	4130	4130	4130	4130	0
256	20241015	153800	1438310010	4130	4130	4130	4130	0
257	20241015	153700	1438310010	4130	4130	4130	4130	0
258	20241015	153600	1438310010	4130	4130	4130	4130	0
259	20241015	153500	1438310010	4130	4130	4130	4130	0
260	20241015	153400	1438310010	4130	4130	4130	4130	0
261	20241015	153300	1438310010	4130	4130	4130	4130	0
262	20241015	153200	1438310010	4130	4130	4130	4130	0
263	20241015	153100	1438310010	4130	4130	4130	4130	0
264	20241015	153000	1438310010	4130	4130	4130	4130	7381
265	20241015	152900	1407826480	4130	4130	4130	4130	0
266	20241015	152800	1407826480	4130	4130	4130	4130	0
267	20241015	152700	1407826480	4130	4130	4130	4130	0
268	20241015	152600	1407826480	4130	4130	4130	4130	0
269	20241015	152500	1407826480	4130	4130	4130	4130	0
270	20241015	152400	1407826480	4130	4130	4130	4130	0
271	20241015	152300	1407826480	4130	4130	4130	4130	0
272	20241015	152200	1407826480	4130	4130	4130	4130	0
273	20241015	152100	1407826480	4130	4130	4130	4130	0
274	20241015	152000	1407826480	4130	4130	4130	4130	0
275	20241015	151900	1407826480	4130	4130	4135	4125	164
276	20241015	151800	1407149695	4130	4130	4135	4125	1671
277	20241015	151700	1400255935	4130	4135	4140	4125	543
278	20241015	151600	1398010525	4140	4135	4140	4135	158
279	20241015	151500	1397357175	4135	4135	4135	4135	862
280	20241015	151400	1393792805	4135	4135	4140	4135	1108
281	20241015	151300	1389211220	4130	4130	4130	4130	4
282	20241015	151200	1389194700	4130	4130	4130	4130	23
283	20241015	151100	1389099710	4135	4130	4135	4125	1490
284	20241015	151000	1382949055	4135	4130	4135	4130	672
285	20241015	150900	1380173585	4135	4140	4140	4135	533
286	20241015	150800	1377969590	4135	4130	4135	4130	1196
287	20241015	150700	1373024135	4135	4135	4135	4135	0
288	20241015	150600	1373024135	4135	4120	4135	4120	514
289	20241015	150500	1370902915	4120	4120	4130	4120	634
290	20241015	150400	1368289675	4125	4125	4125	4125	501
291	20241015	150300	1366223050	4125	4135	4135	4125	240
292	20241015	150200	1365232035	4135	4130	4135	4130	102
293	20241015	150100	1364810515	4125	4125	4125	4125	16
294	20241015	150000	1364744515	4135	4135	4140	4135	630
295	20241015	145900	1362139390	4145	4145	4145	4145	3
296	20241015	145800	1362126955	4145	4135	4145	4135	13
297	20241015	145700	1362073085	4140	4145	4145	4140	379
298	20241015	145600	1360503990	4145	4135	4150	4135	944
299	20241015	145500	1356598975	4135	4135	4135	4135	7
300	20241015	145400	1356570030	4135	4135	4135	4135	89
301	20241015	145300	1356202015	4140	4135	4140	4135	90
302	20241015	145200	1355829830	4135	4135	4135	4135	0
303	20241015	145100	1355829830	4135	4130	4140	4130	1388
304	20241015	145000	1350094435	4130	4125	4130	4125	295
305	20241015	144900	1348877535	4120	4120	4120	4120	41
306	20241015	144800	1348708615	4125	4125	4125	4125	0
307	20241015	144700	1348708615	4125	4135	4135	4125	18
308	20241015	144600	1348634295	4135	4135	4135	4135	39
309	20241015	144500	1348473030	4135	4135	4135	4135	188
310	20241015	144400	1347695650	4135	4130	4135	4130	14
311	20241015	144300	1347637770	4135	4135	4135	4135	12
312	20241015	144200	1347588150	4135	4125	4135	4125	61
313	20241015	144100	1347336010	4125	4125	4125	4125	2
314	20241015	144000	1347327760	4125	4125	4125	4125	1
315	20241015	143900	1347323635	4120	4125	4135	4110	858
316	20241015	143800	1343793225	4115	4120	4120	4115	2
317	20241015	143700	1343784990	4115	4115	4115	4110	1516
318	20241015	143600	1337546820	4115	4115	4115	4115	1
319	20241015	143500	1337542705	4120	4130	4130	4115	2942
320	20241015	143400	1325421200	4135	4130	4135	4130	365
321	20241015	143300	1323913700	4130	4125	4130	4125	22
322	20241015	143200	1323822940	4125	4125	4125	4125	12
323	20241015	143100	1323773440	4120	4145	4145	4120	6703
324	20241015	143000	1296089165	4145	4150	4155	4145	1771
325	20241015	142900	1288739435	4150	4150	4150	4145	53
326	20241015	142800	1288519495	4150	4150	4150	4150	54
327	20241015	142700	1288295395	4150	4145	4150	4145	1402
328	20241015	142600	1282477565	4145	4150	4150	4145	445
329	20241015	142500	1280632195	4155	4155	4155	4155	731
330	20241015	142400	1277594890	4155	4150	4155	4150	137
331	20241015	142300	1277026065	4150	4150	4150	4150	178
332	20241015	142200	1276287365	4150	4150	4155	4150	565
333	20241015	142100	1273940115	4150	4150	4150	4150	445
334	20241015	142000	1272093365	4150	4145	4150	4145	670
335	20241015	141900	1269315990	4140	4120	4140	4120	4835
336	20241015	141800	1249341260	4120	4120	4120	4120	127
337	20241015	141700	1248818020	4115	4125	4125	4115	925
338	20241015	141600	1245008590	4125	4120	4125	4120	119
339	20241015	141500	1244518305	4120	4125	4125	4120	150
340	20241015	141400	1243899725	4125	4130	4130	4125	94
341	20241015	141300	1243511710	4130	4145	4145	4130	1172
342	20241015	141200	1238665485	4145	4140	4145	4140	65
343	20241015	141100	1238396280	4140	4145	4145	4140	594
344	20241015	141000	1235936990	4145	4155	4155	4145	384
345	20241015	140900	1234344660	4155	4155	4155	4155	56
346	20241015	140800	1234111980	4155	4150	4160	4150	628
347	20241015	140700	1231502145	4150	4145	4150	4145	1072
348	20241015	140600	1227053350	4145	4145	4145	4145	100
349	20241015	140500	1226638850	4145	4150	4150	4135	507
350	20241015	140400	1224538180	4150	4150	4150	4140	760
351	20241015	140300	1221386375	4150	4165	4165	4145	3103
352	20241015	140200	1208511530	4165	4160	4165	4155	754
353	20241015	140100	1205371355	4160	4165	4170	4155	558
354	20241015	140000	1203050275	4165	4160	4165	4160	125
355	20241015	135900	1202530270	4165	4145	4165	4145	187
356	20241015	135800	1201753800	4140	4140	4140	4140	1
357	20241015	135700	1201749660	4145	4150	4155	4145	1488
358	20241015	135600	1195573765	4150	4155	4155	4150	3618
359	20241015	135500	1180558905	4155	4165	4180	4155	6402
360	20241015	135400	1153873860	4165	4170	4175	4160	1914
361	20241015	135300	1145885645	4160	4180	4180	4160	2762
362	20241015	135200	1134370345	4175	4150	4180	4150	6035
363	20241015	135100	1109179745	4140	4145	4150	4140	1285
364	20241015	135000	1103854815	4180	4125	4180	4125	13991
365	20241015	134900	1045752445	4135	4130	4135	4120	1357
366	20241015	134800	1040157560	4130	4095	4140	4095	13654
367	20241015	134700	984020725	4095	4080	4095	4080	550
368	20241015	134600	981776565	4080	4090	4100	4080	2199
369	20241015	134500	972795105	4090	4095	4095	4090	1050
370	20241015	134400	968499855	4100	4100	4100	4100	10
371	20241015	134300	968458855	4100	4090	4100	4090	3171
372	20241015	134200	955472980	4080	4070	4090	4070	3372
373	20241015	134100	941699810	4075	4070	4075	4070	50
374	20241015	134000	941496210	4065	4065	4065	4055	447
375	20241015	133900	939681170	4070	4075	4075	4050	94
376	20241015	133800	939299380	4075	4075	4075	4075	401
377	20241015	133700	937665305	4080	4075	4080	4075	56
378	20241015	133600	937437025	4075	4050	4080	4050	9724
379	20241015	133500	897869645	4045	4045	4045	4045	0
380	20241015	133400	897869645	4045	4045	4045	4045	133
381	20241015	133300	897331660	4040	4040	4040	4040	0
382	20241015	133200	897331660	4040	4040	4040	4040	500
383	20241015	133100	895311660	4040	4040	4040	4040	0
384	20241015	133000	895311660	4040	4045	4045	4040	501
385	20241015	132900	893285120	4045	4050	4050	4045	369
386	20241015	132800	891792500	4055	4055	4055	4055	0
387	20241015	132700	891792500	4055	4055	4055	4055	0
388	20241015	132600	891792500	4055	4055	4055	4055	30
389	20241015	132500	891670850	4055	4055	4055	4055	0
390	20241015	132400	891670850	4055	4055	4055	4055	2
391	20241015	132300	891662740	4055	4055	4055	4055	0
392	20241015	132200	891662740	4055	4055	4055	4055	0
393	20241015	132100	891662740	4055	4055	4055	4055	1191
394	20241015	132000	886833235	4050	4050	4050	4050	0
395	20241015	131900	886833235	4050	4050	4050	4050	0
396	20241015	131800	886833235	4050	4050	4050	4050	505
397	20241015	131700	884787985	4045	4045	4045	4045	600
398	20241015	131600	882360985	4045	4045	4045	4045	197
399	20241015	131500	881564120	4050	4050	4050	4050	0
400	20241015	131400	881564120	4050	4055	4055	4050	111
401	20241015	131300	881114555	4065	4065	4065	4065	0
402	20241015	131200	881114555	4065	4065	4065	4065	117
403	20241015	131100	880638950	4065	4050	4065	4050	1009
404	20241015	131000	876537585	4060	4060	4060	4060	10
405	20241015	130900	876496985	4060	4060	4060	4060	1
406	20241015	130800	876492925	4060	4055	4065	4055	2221
407	20241015	130700	867475065	4055	4055	4055	4055	0
408	20241015	130600	867475065	4055	4055	4055	4055	622
409	20241015	130500	864952855	4055	4055	4055	4055	0
410	20241015	130400	864952855	4055	4050	4055	4050	530
411	20241015	130300	862803830	4050	4050	4050	4050	60
412	20241015	130200	862560830	4050	4050	4050	4050	0
413	20241015	130100	862560830	4050	4050	4050	4050	1
414	20241015	130000	862556780	4050	4050	4050	4050	12
415	20241015	125900	862508180	4050	4050	4050	4050	0
416	20241015	125800	862508180	4050	4050	4050	4050	0
417	20241015	125700	862508180	4050	4050	4050	4050	0
418	20241015	125600	862508180	4050	4050	4050	4050	0
419	20241015	125500	862508180	4050	4060	4060	4050	38
420	20241015	125400	862354230	4050	4050	4050	4050	0
421	20241015	125300	862354230	4050	4050	4050	4050	0
422	20241015	125200	862354230	4050	4050	4050	4050	0
423	20241015	125100	862354230	4050	4050	4050	4050	0
424	20241015	125000	862354230	4050	4050	4050	4050	3
425	20241015	124900	862342080	4050	4050	4060	4050	7001
426	20241015	124800	833938305	4050	4035	4050	4035	550
427	20241015	124700	831714965	4035	4035	4035	4035	205
428	20241015	124600	830887790	4035	4035	4035	4035	0
429	20241015	124500	830887790	4035	4035	4035	4035	10
430	20241015	124400	830847440	4030	4040	4040	4025	4734
431	20241015	124300	811754825	4040	4040	4040	4040	100
432	20241015	124200	811350825	4050	4040	4050	4040	605
433	20241015	124100	808905625	4050	4050	4050	4050	3
434	20241015	124000	808893475	4050	4050	4050	4050	0
435	20241015	123900	808893475	4050	4055	4055	4050	32
436	20241015	123800	808763775	4055	4055	4055	4055	0
437	20241015	123700	808763775	4055	4055	4055	4055	260
438	20241015	123600	807709475	4055	4055	4055	4055	0
439	20241015	123500	807709475	4055	4055	4055	4055	0
440	20241015	123400	807709475	4055	4055	4055	4055	0
441	20241015	123300	807709475	4055	4055	4055	4055	0
442	20241015	123200	807709475	4055	4055	4055	4055	6
443	20241015	123100	807685145	4050	4050	4050	4050	0
444	20241015	123000	807685145	4050	4050	4050	4050	0
445	20241015	122900	807685145	4050	4050	4050	4050	5
446	20241015	122800	807664895	4050	4050	4050	4050	300
447	20241015	122700	806449895	4050	4050	4050	4050	0
448	20241015	122600	806449895	4050	4050	4050	4050	0
449	20241015	122500	806449895	4050	4050	4050	4050	2
450	20241015	122400	806441795	4040	4040	4040	4040	0
451	20241015	122300	806441795	4040	4050	4050	4040	484
452	20241015	122200	804481615	4050	4050	4050	4050	0
453	20241015	122100	804481615	4050	4050	4050	4050	0
454	20241015	122000	804481615	4050	4050	4050	4050	150
455	20241015	121900	803874115	4050	4050	4050	4050	1
456	20241015	121800	803870065	4060	4060	4060	4060	10
457	20241015	121700	803829465	4060	4060	4060	4060	0
458	20241015	121600	803829465	4060	4060	4060	4060	1152
459	20241015	121500	799152345	4060	4060	4060	4060	29
460	20241015	121400	799034605	4055	4050	4055	4050	871
461	20241015	121300	795505200	4050	4050	4050	4050	18
462	20241015	121200	795432300	4040	4040	4040	4040	10
463	20241015	121100	795391900	4030	4030	4030	4030	800
464	20241015	121000	792167900	4030	4030	4030	4030	0
465	20241015	120900	792167900	4030	4030	4030	4030	0
466	20241015	120800	792167900	4030	4030	4030	4030	0
467	20241015	120700	792167900	4030	4040	4040	4030	260
468	20241015	120600	791117550	4040	4040	4040	4040	0
469	20241015	120500	791117550	4040	4040	4040	4040	187
470	20241015	120400	790362070	4040	4040	4040	4040	2
471	20241015	120300	790353990	4045	4050	4050	4040	87
472	20241015	120200	790001745	4050	4050	4050	4050	200
473	20241015	120100	789191745	4050	4050	4050	4050	0
474	20241015	120000	789191745	4050	4050	4050	4050	500
475	20241015	115900	787166745	4050	4050	4050	4050	0
476	20241015	115800	787166745	4050	4050	4050	4050	0
477	20241015	115700	787166745	4050	4050	4050	4050	0
478	20241015	115600	787166745	4050	4050	4050	4050	200
479	20241015	115500	786356745	4050	4050	4050	4050	0
480	20241015	115400	786356745	4050	4050	4055	4050	1208
481	20241015	115300	781458810	4050	4050	4050	4050	70
482	20241015	115200	781175310	4055	4055	4055	4055	0
483	20241015	115100	781175310	4055	4050	4055	4050	736
484	20241015	115000	778193390	4040	4040	4040	4040	0
485	20241015	114900	778193390	4040	4040	4045	4040	126
486	20241015	114800	777684345	4040	4040	4040	4040	1
487	20241015	114700	777680305	4035	4035	4035	4030	559
488	20241015	114600	775427440	4040	4045	4045	4025	2642
489	20241015	114500	764777820	4045	4045	4045	4045	200
490	20241015	114400	763968820	4050	4050	4050	4050	0
491	20241015	114300	763968820	4050	4050	4050	4050	1484
492	20241015	114200	757958620	4055	4060	4060	4055	340
493	20241015	114100	756579910	4055	4055	4060	4055	792
494	20241015	114000	753368110	4055	4050	4055	4050	8
495	20241015	113900	753335700	4050	4050	4050	4050	28
496	20241015	113800	753222300	4050	4050	4050	4050	1
497	20241015	113700	753218250	4050	4050	4050	4050	1
498	20241015	113600	753214200	4045	4045	4045	4045	0
499	20241015	113500	753214200	4045	4045	4045	4045	0
500	20241015	113400	753214200	4045	4045	4045	4045	37
501	20241015	113300	753064535	4050	4050	4050	4050	2
502	20241015	113200	753056435	4050	4050	4050	4050	0
503	20241015	113100	753056435	4050	4050	4050	4050	0
504	20241015	113000	753056435	4050	4050	4050	4050	98
505	20241015	112900	752659535	4055	4055	4055	4055	0
506	20241015	112800	752659535	4055	4055	4055	4055	8
507	20241015	112700	752627095	4055	4050	4055	4050	143
508	20241015	112600	752047935	4050	4050	4050	4050	0
509	20241015	112500	752047935	4050	4050	4050	4050	0
510	20241015	112400	752047935	4050	4050	4050	4050	100
511	20241015	112300	751642935	4055	4050	4055	4050	6
512	20241015	112200	751618620	4050	4050	4050	4050	1
513	20241015	112100	751614570	4050	4050	4050	4050	40
514	20241015	112000	751452570	4055	4055	4055	4055	2
515	20241015	111900	751444460	4055	4055	4055	4055	0
516	20241015	111800	751444460	4055	4055	4055	4055	0
517	20241015	111700	751444460	4055	4055	4055	4055	2
518	20241015	111600	751436350	4060	4050	4060	4050	260
519	20241015	111500	750380760	4040	4035	4040	4035	399
520	20241015	111400	748768805	4040	4040	4040	4040	0
521	20241015	111300	748768805	4040	4040	4040	4040	163
522	20241015	111200	748110285	4040	4040	4040	4040	0
523	20241015	111100	748110285	4040	4050	4050	4040	1104
524	20241015	111000	743639115	4050	4050	4050	4050	33
525	20241015	110900	743505465	4040	4045	4045	4040	251
526	20241015	110800	742491420	4050	4050	4050	4050	0
527	20241015	110700	742491420	4050	4050	4050	4050	2
528	20241015	110600	742483320	4040	4040	4040	4040	0
529	20241015	110500	742483320	4040	4050	4050	4040	150
530	20241015	110400	741876450	4060	4060	4060	4060	8170
531	20241015	110300	708706250	4065	4065	4065	4065	44
532	20241015	110200	708527390	4060	4060	4060	4060	1
533	20241015	110100	708523330	4065	4065	4065	4065	725
534	20241015	110000	705576205	4065	4065	4070	4065	387
535	20241015	105900	704003025	4065	4065	4065	4065	1205
536	20241015	105800	699104700	4065	4070	4070	4065	805
537	20241015	105700	695832290	4070	4065	4070	4065	383
538	20241015	105600	694275305	4070	4055	4070	4055	1814
539	20241015	105500	686904465	4055	4045	4055	4045	1083
540	20241015	105400	682515955	4040	4050	4050	4040	108
541	20241015	105300	682078850	4045	4045	4045	4045	0
542	20241015	105200	682078850	4045	4045	4045	4045	154
543	20241015	105100	681455920	4035	4035	4035	4035	0
544	20241015	105000	681455920	4035	4045	4045	4035	4
545	20241015	104900	681439770	4045	4045	4045	4045	1
546	20241015	104800	681435725	4045	4050	4050	4040	1114
547	20241015	104700	676933995	4045	4045	4045	4045	8
548	20241015	104600	676901635	4045	4045	4050	4045	505
549	20241015	104500	674858895	4045	4035	4045	4035	1500
550	20241015	104400	668802915	4025	4025	4025	4025	0
551	20241015	104300	668802915	4025	4025	4025	4025	0
552	20241015	104200	668802915	4025	4025	4025	4025	0
553	20241015	104100	668802915	4025	4025	4025	4025	3
554	20241015	104000	668790840	4035	4035	4035	4035	0
555	20241015	103900	668790840	4035	4035	4035	4035	0
556	20241015	103800	668790840	4035	4035	4035	4035	0
557	20241015	103700	668790840	4035	4030	4035	4030	801
558	20241015	103600	665562805	4040	4040	4040	4040	1
559	20241015	103500	665558765	4030	4030	4030	4030	10
560	20241015	103400	665518465	4030	4040	4040	4030	121
561	20241015	103300	665029635	4040	4040	4040	4040	0
562	20241015	103200	665029635	4040	4040	4040	4040	20
563	20241015	103100	664948835	4030	4030	4030	4030	250
564	20241015	103000	663941335	4045	4040	4045	4035	1409
565	20241015	102900	658250980	4040	4035	4040	4035	165
566	20241015	102800	657585100	4035	4035	4035	4035	0
567	20241015	102700	657585100	4035	4040	4040	4035	397
568	20241015	102600	655983140	4040	4040	4040	4040	271
569	20241015	102500	654888300	4040	4045	4045	4040	136
570	20241015	102400	654338610	4045	4045	4045	4045	2
571	20241015	102300	654330520	4040	4040	4040	4040	1
572	20241015	102200	654326480	4040	4030	4040	4030	1048
573	20241015	102100	650095115	4030	4030	4030	4030	121
574	20241015	102000	649607485	4030	4030	4030	4030	2
575	20241015	101900	649599425	4030	4040	4040	4030	23
576	20241015	101800	649506720	4030	4035	4035	4030	305
577	20241015	101700	648277550	4040	4040	4040	4040	6
578	20241015	101600	648253310	4040	4030	4040	4030	902
579	20241015	101500	644613720	4030	4010	4030	4010	1117
580	20241015	101400	640122675	4005	4010	4010	4005	628
581	20241015	101300	637607030	4010	4010	4010	4010	16
582	20241015	101200	637542870	4005	4010	4010	4005	2
583	20241015	101100	637534855	4010	4010	4010	4010	12
584	20241015	101000	637486735	4000	4005	4005	4000	3201
585	20241015	100900	624670180	4005	4015	4020	4005	2032
586	20241015	100800	616531530	4020	4015	4020	4015	7
587	20241015	100700	616503395	4015	4010	4015	4000	6001
588	20241015	100600	592481015	4010	4010	4015	4010	13
589	20241015	100500	592428880	4010	4020	4020	4010	3415
590	20241015	100400	578726830	4020	4020	4020	4020	0
591	20241015	100300	578726830	4020	4020	4020	4020	10
592	20241015	100200	578686630	4015	4015	4015	4015	360
593	20241015	100100	577241230	4025	4025	4025	4020	317
594	20241015	100000	575965330	4025	4030	4030	4015	1455
595	20241015	095900	570115880	4030	4030	4030	4030	15
596	20241015	095800	570055430	4030	4025	4035	4025	165
597	20241015	095700	569390945	4025	4020	4025	4020	98
598	20241015	095600	568996790	4015	4010	4015	4005	234
599	20241015	095500	568057965	4015	4010	4015	4005	152
600	20241015	095400	567448575	4010	4020	4020	4010	157
601	20241015	095300	566818105	4025	4025	4025	4025	0
602	20241015	095200	566818105	4025	4025	4025	4025	0
603	20241015	095100	566818105	4025	4025	4025	4025	0
604	20241015	095000	566818105	4025	4030	4030	4025	2165
605	20241015	094900	558103880	4025	4025	4025	4020	134
606	20241015	094800	557564650	4030	4040	4040	4030	189
607	20241015	094700	556802185	4040	4025	4040	4025	124
608	20241015	094600	556301475	4020	4045	4045	4005	1183
609	20241015	094500	551545485	4050	4045	4050	4045	131
610	20241015	094400	551015580	4050	4055	4055	4050	168
611	20241015	094300	550335135	4055	4050	4055	4050	155
612	20241015	094200	549706615	4045	4055	4060	4045	516
613	20241015	094100	547619330	4055	4060	4060	4055	41
614	20241015	094000	547452965	4060	4035	4065	4035	3274
615	20241015	093900	534185950	4030	4010	4030	4000	2220
616	20241015	093800	525274655	4010	4015	4015	4010	53
617	20241015	093700	525062120	4015	4010	4015	4010	1281
618	20241015	093600	519922805	4010	4005	4010	4000	760
619	20241015	093500	516882700	4010	4010	4010	4005	1652
620	20241015	093400	510264295	4015	4020	4020	4010	1066
621	20241015	093300	505980760	4020	4025	4025	4020	712
622	20241015	093200	503117900	4030	4025	4030	4020	549
623	20241015	093100	500908385	4025	4025	4025	4025	2252
624	20241015	093000	491844085	4030	4040	4040	4030	433
625	20241015	092900	490095985	4030	4035	4040	4030	415
626	20241015	092800	488421810	4030	4030	4030	4025	3153
627	20241015	092700	475729410	4030	4040	4040	4030	2097
628	20241015	092600	467271775	4045	4045	4045	4045	105
629	20241015	092500	466847050	4045	4050	4050	4045	523
630	20241015	092400	464728975	4060	4055	4060	4050	2295
631	20241015	092300	455427895	4060	4075	4075	4050	5294
632	20241015	092200	433930890	4080	4085	4090	4075	985
633	20241015	092100	429912465	4090	4070	4090	4070	3620
634	20241015	092000	415143140	4070	4070	4070	4060	1868
635	20241015	091900	407544225	4070	4070	4090	4070	3582
636	20241015	091800	392935475	4080	4090	4095	4070	3920
637	20241015	091700	376910530	4085	4070	4090	4070	1045
638	20241015	091600	372645405	4075	4060	4080	4045	7727
639	20241015	091500	341266880	4055	4065	4075	4055	6995
640	20241015	091400	312891605	4065	4055	4070	4040	5280
641	20241015	091300	291464430	4045	4010	4060	4010	9855
642	20241015	091200	251615220	4010	3985	4020	3985	9934
643	20241015	091100	211861960	3975	3980	3980	3970	2160
644	20241015	091000	203285275	3985	3970	3995	3970	3603
645	20241015	090900	188933420	3970	3980	3980	3970	126
646	20241015	090800	188432140	3990	3965	3995	3965	4653
647	20241015	090700	169921095	3950	3940	3960	3940	3411
648	20241015	090600	156443300	3930	3930	3940	3920	3290
649	20241015	090500	143499005	3925	3895	3925	3865	4100
650	20241015	090400	127514290	3895	3905	3920	3865	8467
651	20241015	090300	94559245	3860	3935	3935	3860	10575
652	20241015	090200	53530830	3950	3930	3950	3870	8886
653	20241015	090100	18684150	3925	3980	3985	3925	2763
654	20241015	090000	7751170	3980	3980	3990	3980	1947