KissMeData/073010/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	195000	990889895	4075	4075	4075	4075	6716
3	20241016	194900	990889895	4075	4075	4075	4075	0
4	20241016	194800	990889895	4075	4075	4075	4075	0
5	20241016	194700	990889895	4075	4075	4075	4075	0
6	20241016	194600	990889895	4075	4075	4075	4075	0
7	20241016	194500	990889895	4075	4075	4075	4075	0
8	20241016	194400	990889895	4075	4075	4075	4075	0
9	20241016	194300	990889895	4075	4075	4075	4075	0
10	20241016	194200	990889895	4075	4075	4075	4075	0
11	20241016	194100	990889895	4075	4075	4075	4075	0
12	20241016	194000	990889895	4075	4075	4075	4075	0
13	20241016	193900	990889895	4075	4075	4075	4075	0
14	20241016	193800	990889895	4075	4075	4075	4075	0
15	20241016	193700	990889895	4075	4075	4075	4075	0
16	20241016	193600	990889895	4075	4075	4075	4075	0
17	20241016	193500	990889895	4075	4075	4075	4075	0
18	20241016	193400	990889895	4075	4075	4075	4075	0
19	20241016	193300	990889895	4075	4075	4075	4075	0
20	20241016	193200	990889895	4075	4075	4075	4075	0
21	20241016	193100	990889895	4075	4075	4075	4075	0
22	20241016	193000	990889895	4075	4075	4075	4075	0
23	20241016	192900	990889895	4075	4075	4075	4075	0
24	20241016	192800	990889895	4075	4075	4075	4075	0
25	20241016	192700	990889895	4075	4075	4075	4075	0
26	20241016	192600	990889895	4075	4075	4075	4075	0
27	20241016	192500	990889895	4075	4075	4075	4075	0
28	20241016	192400	990889895	4075	4075	4075	4075	0
29	20241016	192300	990889895	4075	4075	4075	4075	0
30	20241016	192200	990889895	4075	4075	4075	4075	0
31	20241016	192100	990889895	4075	4075	4075	4075	0
32	20241016	192000	990889895	4075	4075	4075	4075	6716
33	20241016	191900	990889895	4075	4075	4075	4075	0
34	20241016	191800	990889895	4075	4075	4075	4075	0
35	20241016	191700	990889895	4075	4075	4075	4075	0
36	20241016	191600	990889895	4075	4075	4075	4075	0
37	20241016	191500	990889895	4075	4075	4075	4075	0
38	20241016	191400	990889895	4075	4075	4075	4075	0
39	20241016	191300	990889895	4075	4075	4075	4075	0
40	20241016	191200	990889895	4075	4075	4075	4075	0
41	20241016	191100	990889895	4075	4075	4075	4075	0
42	20241016	191000	990889895	4075	4075	4075	4075	0
43	20241016	190900	990889895	4075	4075	4075	4075	0
44	20241016	190800	990889895	4075	4075	4075	4075	0
45	20241016	190700	990889895	4075	4075	4075	4075	0
46	20241016	190600	990889895	4075	4075	4075	4075	0
47	20241016	190500	990889895	4075	4075	4075	4075	0
48	20241016	190400	990889895	4075	4075	4075	4075	0
49	20241016	190300	990889895	4075	4075	4075	4075	0
50	20241016	190200	990889895	4075	4075	4075	4075	0
51	20241016	190100	990889895	4075	4075	4075	4075	0
52	20241016	190000	990889895	4075	4075	4075	4075	0
53	20241016	185900	990889895	4075	4075	4075	4075	0
54	20241016	185800	990889895	4075	4075	4075	4075	0
55	20241016	185700	990889895	4075	4075	4075	4075	0
56	20241016	185600	990889895	4075	4075	4075	4075	0
57	20241016	185500	990889895	4075	4075	4075	4075	0
58	20241016	185400	990889895	4075	4075	4075	4075	0
59	20241016	185300	990889895	4075	4075	4075	4075	0
60	20241016	185200	990889895	4075	4075	4075	4075	0
61	20241016	185100	990889895	4075	4075	4075	4075	0
62	20241016	185000	990889895	4075	4075	4075	4075	6716
63	20241016	184900	990889895	4075	4075	4075	4075	0
64	20241016	184800	990889895	4075	4075	4075	4075	0
65	20241016	184700	990889895	4075	4075	4075	4075	0
66	20241016	184600	990889895	4075	4075	4075	4075	0
67	20241016	184500	990889895	4075	4075	4075	4075	0
68	20241016	184400	990889895	4075	4075	4075	4075	0
69	20241016	184300	990889895	4075	4075	4075	4075	0
70	20241016	184200	990889895	4075	4075	4075	4075	0
71	20241016	184100	990889895	4075	4075	4075	4075	0
72	20241016	184000	990889895	4075	4075	4075	4075	0
73	20241016	183900	990889895	4075	4075	4075	4075	0
74	20241016	183800	990889895	4075	4075	4075	4075	0
75	20241016	183700	990889895	4075	4075	4075	4075	0
76	20241016	183600	990889895	4075	4075	4075	4075	0
77	20241016	183500	990889895	4075	4075	4075	4075	0
78	20241016	183400	990889895	4075	4075	4075	4075	0
79	20241016	183300	990889895	4075	4075	4075	4075	0
80	20241016	183200	990889895	4075	4075	4075	4075	0
81	20241016	183100	990889895	4075	4075	4075	4075	0
82	20241016	183000	990889895	4075	4075	4075	4075	0
83	20241016	182900	990889895	4075	4075	4075	4075	0
84	20241016	182800	990889895	4075	4075	4075	4075	0
85	20241016	182700	990889895	4075	4075	4075	4075	0
86	20241016	182600	990889895	4075	4075	4075	4075	0
87	20241016	182500	990889895	4075	4075	4075	4075	0
88	20241016	182400	990889895	4075	4075	4075	4075	0
89	20241016	182300	990889895	4075	4075	4075	4075	0
90	20241016	182200	990889895	4075	4075	4075	4075	0
91	20241016	182100	990889895	4075	4075	4075	4075	0
92	20241016	182000	990889895	4075	4075	4075	4075	6716
93	20241016	181900	990889895	4075	4075	4075	4075	0
94	20241016	181800	990889895	4075	4075	4075	4075	0
95	20241016	181700	990889895	4075	4075	4075	4075	0
96	20241016	181600	990889895	4075	4075	4075	4075	0
97	20241016	181500	990889895	4075	4075	4075	4075	0
98	20241016	181400	990889895	4075	4075	4075	4075	0
99	20241016	181300	990889895	4075	4075	4075	4075	0
100	20241016	181200	990889895	4075	4075	4075	4075	0
101	20241016	181100	990889895	4075	4075	4075	4075	0
102	20241016	181000	990889895	4075	4075	4075	4075	0
103	20241016	180900	990889895	4075	4075	4075	4075	0
104	20241016	180800	990889895	4075	4075	4075	4075	0
105	20241016	180700	990889895	4075	4075	4075	4075	0
106	20241016	180600	990889895	4075	4075	4075	4075	0
107	20241016	180500	990889895	4075	4075	4075	4075	0
108	20241016	180400	990889895	4075	4075	4075	4075	0
109	20241016	180300	990889895	4075	4075	4075	4075	0
110	20241016	180200	990889895	4075	4075	4075	4075	0
111	20241016	180100	990889895	4075	4075	4075	4075	0
112	20241016	180000	990889895	4075	4075	4075	4075	0
113	20241016	175900	990889895	4075	4075	4075	4075	0
114	20241016	175800	990889895	4075	4075	4075	4075	0
115	20241016	175700	990889895	4075	4075	4075	4075	0
116	20241016	175600	990889895	4075	4075	4075	4075	0
117	20241016	175500	990889895	4075	4075	4075	4075	0
118	20241016	175400	990889895	4075	4075	4075	4075	0
119	20241016	175300	990889895	4075	4075	4075	4075	0
120	20241016	175200	990889895	4075	4075	4075	4075	0
121	20241016	175100	990889895	4075	4075	4075	4075	0
122	20241016	175000	990889895	4075	4075	4075	4075	6716
123	20241016	174900	990889895	4075	4075	4075	4075	0
124	20241016	174800	990889895	4075	4075	4075	4075	0
125	20241016	174700	990889895	4075	4075	4075	4075	0
126	20241016	174600	990889895	4075	4075	4075	4075	0
127	20241016	174500	990889895	4075	4075	4075	4075	0
128	20241016	174400	990889895	4075	4075	4075	4075	0
129	20241016	174300	990889895	4075	4075	4075	4075	0
130	20241016	174200	990889895	4075	4075	4075	4075	0
131	20241016	174100	990889895	4075	4075	4075	4075	0
132	20241016	174000	990889895	4075	4075	4075	4075	0
133	20241016	173900	990889895	4075	4075	4075	4075	0
134	20241016	173800	990889895	4075	4075	4075	4075	0
135	20241016	173700	990889895	4075	4075	4075	4075	0
136	20241016	173600	990889895	4075	4075	4075	4075	0
137	20241016	173500	990889895	4075	4075	4075	4075	0
138	20241016	173400	990889895	4075	4075	4075	4075	0
139	20241016	173300	990889895	4075	4075	4075	4075	0
140	20241016	173200	990889895	4075	4075	4075	4075	0
141	20241016	173100	990889895	4075	4075	4075	4075	0
142	20241016	173000	990889895	4075	4075	4075	4075	0
143	20241016	172900	990889895	4075	4075	4075	4075	0
144	20241016	172800	990889895	4075	4075	4075	4075	0
145	20241016	172700	990889895	4075	4075	4075	4075	0
146	20241016	172600	990889895	4075	4075	4075	4075	0
147	20241016	172500	990889895	4075	4075	4075	4075	0
148	20241016	172400	990889895	4075	4075	4075	4075	0
149	20241016	172300	990889895	4075	4075	4075	4075	0
150	20241016	172200	990889895	4075	4075	4075	4075	0
151	20241016	172100	990889895	4075	4075	4075	4075	0
152	20241016	172000	990889895	4075	4075	4075	4075	6716
153	20241016	171900	990889895	4075	4075	4075	4075	0
154	20241016	171800	990889895	4075	4075	4075	4075	0
155	20241016	171700	990889895	4075	4075	4075	4075	0
156	20241016	171600	990889895	4075	4075	4075	4075	0
157	20241016	171500	990889895	4075	4075	4075	4075	0
158	20241016	171400	990889895	4075	4075	4075	4075	0
159	20241016	171300	990889895	4075	4075	4075	4075	0
160	20241016	171200	990889895	4075	4075	4075	4075	0
161	20241016	171100	990889895	4075	4075	4075	4075	0
162	20241016	171000	990889895	4075	4075	4075	4075	0
163	20241016	170900	990889895	4075	4075	4075	4075	0
164	20241016	170800	990889895	4075	4075	4075	4075	0
165	20241016	170700	990889895	4075	4075	4075	4075	0
166	20241016	170600	990889895	4075	4075	4075	4075	0
167	20241016	170500	990889895	4075	4075	4075	4075	0
168	20241016	170400	990889895	4075	4075	4075	4075	0
169	20241016	170300	990889895	4075	4075	4075	4075	0
170	20241016	170200	990889895	4075	4075	4075	4075	0
171	20241016	170100	990889895	4075	4075	4075	4075	0
172	20241016	170000	990889895	4075	4075	4075	4075	0
173	20241016	165900	990889895	4075	4075	4075	4075	0
174	20241016	165800	990889895	4075	4075	4075	4075	0
175	20241016	165700	990889895	4075	4075	4075	4075	0
176	20241016	165600	990889895	4075	4075	4075	4075	0
177	20241016	165500	990889895	4075	4075	4075	4075	0
178	20241016	165400	990889895	4075	4075	4075	4075	0
179	20241016	165300	990889895	4075	4075	4075	4075	0
180	20241016	165200	990889895	4075	4075	4075	4075	0
181	20241016	165100	990889895	4075	4075	4075	4075	0
182	20241016	165000	990889895	4075	4075	4075	4075	6716
183	20241016	164900	990889895	4075	4075	4075	4075	0
184	20241016	164800	990889895	4075	4075	4075	4075	0
185	20241016	164700	990889895	4075	4075	4075	4075	0
186	20241016	164600	990889895	4075	4075	4075	4075	0
187	20241016	164500	990889895	4075	4075	4075	4075	0
188	20241016	164400	990889895	4075	4075	4075	4075	0
189	20241016	164300	990889895	4075	4075	4075	4075	0
190	20241016	164200	990889895	4075	4075	4075	4075	0
191	20241016	164100	990889895	4075	4075	4075	4075	0
192	20241016	164000	990889895	4075	4075	4075	4075	0
193	20241016	163900	990889895	4075	4075	4075	4075	0
194	20241016	163800	990889895	4075	4075	4075	4075	0
195	20241016	163700	990889895	4075	4075	4075	4075	0
196	20241016	163600	990889895	4075	4075	4075	4075	0
197	20241016	163500	990889895	4075	4075	4075	4075	0
198	20241016	163400	990889895	4075	4075	4075	4075	0
199	20241016	163300	990889895	4075	4075	4075	4075	0
200	20241016	163200	990889895	4075	4075	4075	4075	0
201	20241016	163100	990889895	4075	4075	4075	4075	0
202	20241016	163000	990889895	4075	4075	4075	4075	0
203	20241016	162900	990889895	4075	4075	4075	4075	0
204	20241016	162800	990889895	4075	4075	4075	4075	0
205	20241016	162700	990889895	4075	4075	4075	4075	0
206	20241016	162600	990889895	4075	4075	4075	4075	0
207	20241016	162500	990889895	4075	4075	4075	4075	0
208	20241016	162400	990889895	4075	4075	4075	4075	0
209	20241016	162300	990889895	4075	4075	4075	4075	0
210	20241016	162200	990889895	4075	4075	4075	4075	0
211	20241016	162100	990889895	4075	4075	4075	4075	0
212	20241016	162000	990889895	4075	4075	4075	4075	6716
213	20241016	161900	990889895	4075	4075	4075	4075	0
214	20241016	161800	990889895	4075	4075	4075	4075	0
215	20241016	161700	990889895	4075	4075	4075	4075	0
216	20241016	161600	990889895	4075	4075	4075	4075	0
217	20241016	161500	990889895	4075	4075	4075	4075	0
218	20241016	161400	990889895	4075	4075	4075	4075	0
219	20241016	161300	990889895	4075	4075	4075	4075	0
220	20241016	161200	990889895	4075	4075	4075	4075	0
221	20241016	161100	990889895	4075	4075	4075	4075	0
222	20241016	161000	990889895	4075	4075	4075	4075	0
223	20241016	160900	990889895	4075	4075	4075	4075	0
224	20241016	160800	990889895	4075	4075	4075	4075	0
225	20241016	160700	990889895	4075	4075	4075	4075	0
226	20241016	160600	990889895	4075	4075	4075	4075	0
227	20241016	160500	990889895	4075	4075	4075	4075	0
228	20241016	160400	990889895	4075	4075	4075	4075	0
229	20241016	160300	990889895	4075	4075	4075	4075	0
230	20241016	160200	990889895	4075	4075	4075	4075	0
231	20241016	160100	990889895	4075	4075	4075	4075	0
232	20241016	160000	990889895	4075	4075	4075	4075	0
233	20241016	155900	990889895	4075	4075	4075	4075	0
234	20241016	155800	990889895	4075	4075	4075	4075	0
235	20241016	155700	990889895	4075	4075	4075	4075	0
236	20241016	155600	990889895	4075	4075	4075	4075	0
237	20241016	155500	990889895	4075	4075	4075	4075	0
238	20241016	155400	990889895	4075	4075	4075	4075	0
239	20241016	155300	990889895	4075	4075	4075	4075	0
240	20241016	155200	990889895	4075	4075	4075	4075	0
241	20241016	155100	990889895	4075	4075	4075	4075	0
242	20241016	155000	990889895	4075	4075	4075	4075	6716
243	20241016	154900	990889895	4075	4075	4075	4075	0
244	20241016	154800	990889895	4075	4075	4075	4075	0
245	20241016	154700	990889895	4075	4075	4075	4075	0
246	20241016	154600	990889895	4075	4075	4075	4075	0
247	20241016	154500	990889895	4075	4075	4075	4075	0
248	20241016	154400	990889895	4075	4075	4075	4075	0
249	20241016	154300	990889895	4075	4075	4075	4075	0
250	20241016	154200	990889895	4075	4075	4075	4075	0
251	20241016	154100	990889895	4075	4075	4075	4075	0
252	20241016	154000	990889895	4075	4075	4075	4075	0
253	20241016	153900	990889895	4075	4075	4075	4075	0
254	20241016	153800	990889895	4075	4075	4075	4075	0
255	20241016	153700	990889895	4075	4075	4075	4075	0
256	20241016	153600	990889895	4075	4075	4075	4075	0
257	20241016	153500	990889895	4075	4075	4075	4075	0
258	20241016	153400	990889895	4075	4075	4075	4075	0
259	20241016	153300	990889895	4075	4075	4075	4075	0
260	20241016	153200	990889895	4075	4075	4075	4075	0
261	20241016	153100	990889895	4075	4075	4075	4075	0
262	20241016	153000	990889895	4075	4075	4075	4075	6716
263	20241016	152900	963522195	4115	4115	4115	4115	0
264	20241016	152800	963522195	4115	4115	4115	4115	0
265	20241016	152700	963522195	4115	4115	4115	4115	0
266	20241016	152600	963522195	4115	4115	4115	4115	0
267	20241016	152500	963522195	4115	4115	4115	4115	0
268	20241016	152400	963522195	4115	4115	4115	4115	0
269	20241016	152300	963522195	4115	4115	4115	4115	0
270	20241016	152200	963522195	4115	4115	4115	4115	0
271	20241016	152100	963522195	4115	4115	4115	4115	0
272	20241016	152000	963522195	4115	4115	4115	4115	0
273	20241016	151900	963522195	4115	4120	4120	4085	9
274	20241016	151800	963485240	4120	4095	4125	4080	876
275	20241016	151700	959907985	4130	4110	4130	4100	89
276	20241016	151600	959542205	4090	4090	4150	4085	1101
277	20241016	151500	955016130	4090	4090	4090	4090	0
278	20241016	151400	955016130	4090	4090	4090	4090	6
279	20241016	151300	954991590	4080	4080	4080	4080	0
280	20241016	151200	954991590	4080	4080	4080	4080	95
281	20241016	151100	954603990	4090	4090	4090	4090	0
282	20241016	151000	954603990	4090	4090	4090	4090	0
283	20241016	150900	954603990	4090	4090	4090	4090	0
284	20241016	150800	954603990	4090	4090	4090	4090	860
285	20241016	150700	951086590	4085	4085	4085	4085	97
286	20241016	150600	950690345	4080	4080	4085	4080	44
287	20241016	150500	950510815	4080	4080	4080	4080	0
288	20241016	150400	950510815	4080	4080	4080	4080	0
289	20241016	150300	950510815	4080	4080	4080	4080	0
290	20241016	150200	950510815	4080	4080	4080	4080	0
291	20241016	150100	950510815	4080	4080	4080	4080	0
292	20241016	150000	950510815	4080	4080	4080	4080	269
293	20241016	145900	949413295	4080	4080	4080	4080	0
294	20241016	145800	949413295	4080	4080	4080	4080	0
295	20241016	145700	949413295	4080	4080	4080	4080	0
296	20241016	145600	949413295	4080	4080	4080	4080	0
297	20241016	145500	949413295	4080	4080	4080	4080	0
298	20241016	145400	949413295	4080	4080	4080	4080	0
299	20241016	145300	949413295	4080	4080	4080	4080	0
300	20241016	145200	949413295	4080	4080	4080	4080	0
301	20241016	145100	949413295	4080	4080	4080	4080	0
302	20241016	145000	949413295	4080	4075	4080	4075	501
303	20241016	144900	947370240	4075	4080	4080	4075	202
304	20241016	144800	946546090	4080	4090	4090	4080	250
305	20241016	144700	945525090	4095	4090	4095	4090	947
306	20241016	144600	941650685	4085	4085	4085	4085	0
307	20241016	144500	941650685	4085	4085	4085	4085	1
308	20241016	144400	941646600	4075	4075	4075	4075	494
309	20241016	144300	939633550	4080	4080	4080	4080	0
310	20241016	144200	939633550	4080	4085	4085	4080	1440
311	20241016	144100	933758080	4090	4090	4090	4090	0
312	20241016	144000	933758080	4090	4090	4090	4090	0
313	20241016	143900	933758080	4090	4090	4090	4085	2001
314	20241016	143800	925583285	4090	4110	4110	4090	3587
315	20241016	143700	910878060	4120	4120	4120	4120	5
316	20241016	143600	910857460	4115	4115	4115	4115	0
317	20241016	143500	910857460	4115	4115	4115	4115	487
318	20241016	143400	908853455	4120	4120	4120	4120	0
319	20241016	143300	908853455	4120	4120	4120	4120	0
320	20241016	143200	908853455	4120	4120	4120	4120	0
321	20241016	143100	908853455	4120	4120	4120	4120	10
322	20241016	143000	908812255	4120	4130	4130	4120	216
323	20241016	142900	907922255	4130	4120	4130	4120	9
324	20241016	142800	907885115	4120	4120	4120	4120	6
325	20241016	142700	907860395	4120	4120	4120	4120	8
326	20241016	142600	907827435	4120	4120	4135	4120	11
327	20241016	142500	907781980	4110	4120	4120	4110	357
328	20241016	142400	906314700	4110	4120	4120	4110	16
329	20241016	142300	906248870	4120	4120	4125	4120	38
330	20241016	142200	906092305	4115	4115	4120	4115	157
331	20241016	142100	905445985	4120	4120	4120	4120	58
332	20241016	142000	905207025	4115	4115	4115	4115	0
333	20241016	141900	905207025	4115	4115	4115	4115	0
334	20241016	141800	905207025	4115	4125	4125	4115	6058
335	20241016	141700	880229935	4130	4130	4130	4130	60
336	20241016	141600	879982135	4130	4130	4130	4130	600
337	20241016	141500	877504135	4130	4130	4130	4130	0
338	20241016	141400	877504135	4130	4130	4130	4130	3
339	20241016	141300	877491745	4130	4130	4130	4130	200
340	20241016	141200	876665745	4150	4140	4150	4140	14
341	20241016	141100	876607695	4130	4135	4135	4130	300
342	20241016	141000	875367945	4135	4135	4135	4135	1214
343	20241016	140900	870348055	4140	4140	4140	4140	36
344	20241016	140800	870199015	4145	4140	4145	4140	70
345	20241016	140700	869908965	4140	4135	4140	4135	2
346	20241016	140600	869900690	4130	4130	4130	4130	231
347	20241016	140500	868946660	4130	4140	4140	4130	520
348	20241016	140400	866798910	4125	4125	4125	4125	0
349	20241016	140300	866798910	4125	4125	4125	4125	0
350	20241016	140200	866798910	4125	4125	4125	4125	5
351	20241016	140100	866778285	4125	4125	4125	4125	3
352	20241016	140000	866765910	4125	4125	4125	4125	501
353	20241016	135900	864699285	4130	4130	4130	4130	0
354	20241016	135800	864699285	4130	4130	4130	4130	0
355	20241016	135700	864699285	4130	4130	4130	4130	0
356	20241016	135600	864699285	4130	4130	4130	4130	0
357	20241016	135500	864699285	4130	4130	4130	4130	1628
358	20241016	135400	857975645	4125	4125	4125	4125	0
359	20241016	135300	857975645	4125	4125	4125	4125	1
360	20241016	135200	857971520	4130	4130	4130	4130	0
361	20241016	135100	857971520	4130	4130	4130	4130	0
362	20241016	135000	857971520	4130	4125	4130	4125	401
363	20241016	134900	856315820	4125	4115	4125	4115	126
364	20241016	134800	855796120	4120	4120	4120	4120	0
365	20241016	134700	855796120	4120	4120	4120	4120	23
366	20241016	134600	855701360	4120	4120	4120	4120	0
367	20241016	134500	855701360	4120	4115	4120	4115	1248
368	20241016	134400	850565825	4115	4115	4115	4115	0
369	20241016	134300	850565825	4115	4105	4120	4105	2129
370	20241016	134200	841801400	4095	4095	4095	4095	93
371	20241016	134100	841420565	4095	4095	4095	4095	0
372	20241016	134000	841420565	4095	4095	4095	4095	2
373	20241016	133900	841412375	4095	4095	4095	4095	3
374	20241016	133800	841400090	4095	4095	4095	4095	0
375	20241016	133700	841400090	4095	4095	4095	4095	0
376	20241016	133600	841400090	4095	4095	4095	4095	0
377	20241016	133500	841400090	4095	4090	4095	4090	2
378	20241016	133400	841391905	4090	4090	4090	4090	0
379	20241016	133300	841391905	4090	4100	4100	4090	106
380	20241016	133200	840958355	4100	4100	4100	4100	0
381	20241016	133100	840958355	4100	4100	4100	4100	0
382	20241016	133000	840958355	4100	4100	4100	4100	537
383	20241016	132900	838756655	4085	4085	4085	4085	0
384	20241016	132800	838756655	4085	4085	4085	4085	121
385	20241016	132700	838262370	4080	4080	4080	4080	0
386	20241016	132600	838262370	4080	4080	4080	4080	0
387	20241016	132500	838262370	4080	4080	4080	4080	0
388	20241016	132400	838262370	4080	4080	4080	4080	0
389	20241016	132300	838262370	4080	4080	4080	4080	0
390	20241016	132200	838262370	4080	4080	4080	4080	0
391	20241016	132100	838262370	4080	4080	4080	4080	0
392	20241016	132000	838262370	4080	4080	4080	4080	0
393	20241016	131900	838262370	4080	4080	4080	4080	0
394	20241016	131800	838262370	4080	4080	4080	4080	0
395	20241016	131700	838262370	4080	4080	4080	4080	0
396	20241016	131600	838262370	4080	4080	4080	4080	0
397	20241016	131500	838262370	4080	4080	4080	4080	0
398	20241016	131400	838262370	4080	4080	4080	4080	30
399	20241016	131300	838139970	4080	4080	4080	4080	0
400	20241016	131200	838139970	4080	4080	4080	4080	0
401	20241016	131100	838139970	4080	4080	4080	4080	0
402	20241016	131000	838139970	4080	4085	4085	4080	1073
403	20241016	130900	833759675	4085	4085	4085	4085	0
404	20241016	130800	833759675	4085	4085	4085	4085	0
405	20241016	130700	833759675	4085	4095	4095	4085	1287
406	20241016	130600	828501590	4100	4100	4100	4100	0
407	20241016	130500	828501590	4100	4100	4100	4100	0
408	20241016	130400	828501590	4100	4100	4100	4100	0
409	20241016	130300	828501590	4100	4100	4100	4100	0
410	20241016	130200	828501590	4100	4100	4100	4100	0
411	20241016	130100	828501590	4100	4095	4100	4095	155
412	20241016	130000	827866340	4090	4090	4090	4090	0
413	20241016	125900	827866340	4090	4090	4090	4090	0
414	20241016	125800	827866340	4090	4090	4090	4090	15
415	20241016	125700	827804990	4090	4090	4090	4090	127
416	20241016	125600	827285560	4090	4090	4090	4090	3
417	20241016	125500	827273290	4090	4090	4090	4090	0
418	20241016	125400	827273290	4090	4090	4090	4090	0
419	20241016	125300	827273290	4090	4090	4090	4090	0
420	20241016	125200	827273290	4090	4090	4090	4090	0
421	20241016	125100	827273290	4090	4090	4090	4090	0
422	20241016	125000	827273290	4090	4090	4090	4090	0
423	20241016	124900	827273290	4090	4090	4090	4090	0
424	20241016	124800	827273290	4090	4090	4090	4090	0
425	20241016	124700	827273290	4090	4090	4090	4090	0
426	20241016	124600	827273290	4090	4090	4090	4090	0
427	20241016	124500	827273290	4090	4090	4090	4090	15
428	20241016	124400	827211940	4085	4085	4085	4085	0
429	20241016	124300	827211940	4085	4080	4085	4080	5
430	20241016	124200	827191535	4080	4080	4080	4080	0
431	20241016	124100	827191535	4080	4080	4080	4080	500
432	20241016	124000	825151535	4080	4080	4080	4080	0
433	20241016	123900	825151535	4080	4080	4080	4080	0
434	20241016	123800	825151535	4080	4080	4080	4080	0
435	20241016	123700	825151535	4080	4080	4080	4080	1371
436	20241016	123600	819557855	4085	4085	4085	4085	0
437	20241016	123500	819557855	4085	4085	4085	4085	0
438	20241016	123400	819557855	4085	4085	4085	4085	0
439	20241016	123300	819557855	4085	4085	4085	4085	0
440	20241016	123200	819557855	4085	4085	4085	4085	0
441	20241016	123100	819557855	4085	4085	4085	4085	0
442	20241016	123000	819557855	4085	4090	4090	4085	27
443	20241016	122900	819447550	4090	4090	4090	4090	1
444	20241016	122800	819443460	4095	4090	4095	4090	97
445	20241016	122700	819046250	4090	4090	4090	4090	1
446	20241016	122600	819042160	4090	4090	4090	4090	1
447	20241016	122500	819038070	4085	4085	4085	4085	1
448	20241016	122400	819033985	4085	4085	4085	4085	212
449	20241016	122300	818167965	4085	4085	4085	4085	1
450	20241016	122200	818163880	4085	4085	4085	4080	5
451	20241016	122100	818143465	4085	4085	4085	4085	0
452	20241016	122000	818143465	4085	4085	4085	4085	0
453	20241016	121900	818143465	4085	4085	4085	4085	0
454	20241016	121800	818143465	4085	4085	4085	4085	0
455	20241016	121700	818143465	4085	4085	4085	4085	0
456	20241016	121600	818143465	4085	4085	4085	4085	0
457	20241016	121500	818143465	4085	4085	4085	4085	1
458	20241016	121400	818139380	4080	4080	4080	4080	0
459	20241016	121300	818139380	4080	4080	4080	4080	0
460	20241016	121200	818139380	4080	4080	4080	4080	0
461	20241016	121100	818139380	4080	4080	4080	4080	0
462	20241016	121000	818139380	4080	4080	4080	4080	0
463	20241016	120900	818139380	4080	4080	4080	4080	0
464	20241016	120800	818139380	4080	4080	4080	4080	0
465	20241016	120700	818139380	4080	4080	4080	4080	0
466	20241016	120600	818139380	4080	4080	4080	4080	0
467	20241016	120500	818139380	4080	4080	4080	4080	0
468	20241016	120400	818139380	4080	4080	4080	4080	101
469	20241016	120300	817727300	4090	4090	4090	4090	0
470	20241016	120200	817727300	4090	4090	4090	4090	0
471	20241016	120100	817727300	4090	4090	4090	4090	0
472	20241016	120000	817727300	4090	4100	4110	4090	1001
473	20241016	115900	813626710	4115	4085	4115	4085	406
474	20241016	115800	811961420	4080	4080	4080	4080	90
475	20241016	115700	811594220	4075	4075	4075	4075	1
476	20241016	115600	811590145	4075	4075	4075	4075	0
477	20241016	115500	811590145	4075	4075	4075	4075	1
478	20241016	115400	811586070	4075	4075	4075	4075	0
479	20241016	115300	811586070	4075	4075	4075	4075	0
480	20241016	115200	811586070	4075	4075	4075	4075	0
481	20241016	115100	811586070	4075	4080	4080	4075	36
482	20241016	115000	811439305	4075	4075	4075	4075	0
483	20241016	114900	811439305	4075	4075	4075	4075	1
484	20241016	114800	811435230	4075	4075	4075	4075	1
485	20241016	114700	811431155	4075	4075	4075	4075	0
486	20241016	114600	811431155	4075	4080	4080	4075	22
487	20241016	114500	811341405	4075	4075	4075	4075	1
488	20241016	114400	811337330	4075	4075	4075	4075	5
489	20241016	114300	811316955	4075	4055	4085	4055	2378
490	20241016	114200	801631575	4055	4055	4055	4055	0
491	20241016	114100	801631575	4055	4055	4055	4055	0
492	20241016	114000	801631575	4055	4055	4055	4055	4
493	20241016	113900	801615355	4055	4055	4055	4055	263
494	20241016	113800	800548890	4050	4050	4050	4050	5
495	20241016	113700	800528640	4050	4075	4075	4050	5495
496	20241016	113600	778234075	4070	4070	4070	4070	0
497	20241016	113500	778234075	4070	4070	4070	4070	0
498	20241016	113400	778234075	4070	4070	4070	4070	198
499	20241016	113300	777428215	4065	4065	4065	4065	0
500	20241016	113200	777428215	4065	4065	4065	4065	1
501	20241016	113100	777424150	4060	4060	4060	4060	0
502	20241016	113000	777424150	4060	4060	4060	4060	0
503	20241016	112900	777424150	4060	4060	4060	4060	500
504	20241016	112800	775394150	4065	4065	4065	4065	1
505	20241016	112700	775390085	4070	4070	4070	4070	0
506	20241016	112600	775390085	4070	4065	4070	4065	245
507	20241016	112500	774392940	4060	4070	4070	4060	465
508	20241016	112400	772503010	4070	4070	4070	4070	635
509	20241016	112300	769918560	4070	4070	4070	4070	0
510	20241016	112200	769918560	4070	4070	4070	4070	6
511	20241016	112100	769894140	4070	4070	4070	4070	0
512	20241016	112000	769894140	4070	4070	4070	4070	2
513	20241016	111900	769886000	4095	4095	4095	4095	0
514	20241016	111800	769886000	4095	4095	4095	4095	0
515	20241016	111700	769886000	4095	4060	4095	4060	951
516	20241016	111600	766024115	4055	4055	4055	4055	51
517	20241016	111500	765817310	4050	4050	4050	4050	91
518	20241016	111400	765448760	4045	4045	4045	4045	377
519	20241016	111300	763923795	4045	4060	4060	4045	2739
520	20241016	111200	752823455	4065	4065	4065	4065	0
521	20241016	111100	752823455	4065	4065	4065	4065	0
522	20241016	111000	752823455	4065	4065	4065	4065	0
523	20241016	110900	752823455	4065	4065	4065	4065	0
524	20241016	110800	752823455	4065	4065	4070	4065	9
525	20241016	110700	752786840	4060	4060	4060	4060	0
526	20241016	110600	752786840	4060	4065	4065	4060	317
527	20241016	110500	751499815	4070	4070	4070	4070	401
528	20241016	110400	749867745	4070	4065	4070	4065	1241
529	20241016	110300	744823030	4065	4065	4065	4065	1
530	20241016	110200	744818965	4060	4060	4060	4060	0
531	20241016	110100	744818965	4060	4070	4070	4060	395
532	20241016	110000	743214695	4070	4070	4070	4070	33
533	20241016	105900	743080385	4070	4070	4070	4070	1
534	20241016	105800	743076315	4070	4070	4070	4070	1
535	20241016	105700	743072245	4070	4070	4070	4070	1
536	20241016	105600	743068175	4075	4070	4075	4070	100
537	20241016	105500	742660680	4070	4070	4070	4070	1
538	20241016	105400	742656610	4075	4070	4075	4070	100
539	20241016	105300	742249115	4070	4070	4070	4070	128
540	20241016	105200	741728155	4080	4080	4080	4080	0
541	20241016	105100	741728155	4080	4080	4080	4080	0
542	20241016	105000	741728155	4080	4080	4080	4080	0
543	20241016	104900	741728155	4080	4070	4080	4070	128
544	20241016	104800	741206910	4100	4065	4100	4065	125
545	20241016	104700	740696035	4055	4055	4055	4055	364
546	20241016	104600	739220015	4060	4075	4075	4045	4345
547	20241016	104500	721613210	4075	4055	4080	4055	155
548	20241016	104400	720981880	4055	4075	4085	4050	3888
549	20241016	104300	705197360	4075	4085	4085	4075	1600
550	20241016	104200	698671350	4080	4080	4080	4080	63
551	20241016	104100	698414310	4080	4085	4085	4080	2160
552	20241016	104000	689597020	4085	4090	4090	4085	348
553	20241016	103900	688175395	4090	4085	4090	4085	1502
554	20241016	103800	682039720	4085	4085	4085	4085	1
555	20241016	103700	682035635	4085	4075	4085	4075	1027
556	20241016	103600	677844035	4080	4080	4080	4080	801
557	20241016	103500	674575955	4080	4080	4080	4080	2
558	20241016	103400	674567795	4090	4080	4090	4080	1006
559	20241016	103300	670460775	4080	4080	4080	4080	5
560	20241016	103200	670440375	4080	4080	4105	4080	955
561	20241016	103100	666543950	4080	4100	4100	4080	10421
562	20241016	103000	623922010	4100	4100	4100	4095	441
563	20241016	102900	622115650	4100	4105	4105	4095	2481
564	20241016	102800	611951455	4105	4110	4110	4105	4
565	20241016	102700	611935020	4110	4110	4110	4110	0
566	20241016	102600	611935020	4110	4110	4110	4110	1
567	20241016	102500	611930910	4110	4120	4120	4110	908
568	20241016	102400	608197480	4125	4125	4125	4125	0
569	20241016	102300	608197480	4125	4120	4125	4120	500
570	20241016	102200	606135020	4105	4105	4105	4105	0
571	20241016	102100	606135020	4105	4105	4105	4105	0
572	20241016	102000	606135020	4105	4105	4105	4105	0
573	20241016	101900	606135020	4105	4120	4120	4100	1213
574	20241016	101800	601153365	4125	4115	4125	4115	73
575	20241016	101700	600852265	4110	4110	4110	4110	0
576	20241016	101600	600852265	4110	4115	4115	4110	714
577	20241016	101500	597916160	4125	4125	4125	4125	107
578	20241016	101400	597474785	4125	4125	4125	4125	0
579	20241016	101300	597474785	4125	4125	4125	4125	2
580	20241016	101200	597466535	4125	4125	4125	4125	74
581	20241016	101100	597161285	4125	4125	4125	4125	26
582	20241016	101000	597054035	4125	4125	4125	4125	653
583	20241016	100900	594360410	4115	4115	4115	4115	0
584	20241016	100800	594360410	4115	4115	4115	4115	95
585	20241016	100700	593969485	4115	4120	4120	4115	536
586	20241016	100600	591761340	4120	4120	4120	4120	30
587	20241016	100500	591637740	4125	4125	4125	4125	1
588	20241016	100400	591633615	4125	4140	4145	4120	3999
589	20241016	100300	575143370	4140	4140	4140	4140	0
590	20241016	100200	575143370	4140	4140	4140	4140	484
591	20241016	100100	573139610	4140	4150	4150	4140	1181
592	20241016	100000	568246585	4155	4155	4155	4155	0
593	20241016	095900	568246585	4155	4155	4155	4155	55
594	20241016	095800	568018060	4160	4160	4160	4160	4
595	20241016	095700	568001420	4170	4170	4170	4170	0
596	20241016	095600	568001420	4170	4175	4175	4160	55
597	20241016	095500	567772390	4160	4155	4165	4155	813
598	20241016	095400	564394350	4150	4150	4155	4150	2077
599	20241016	095300	555765315	4145	4145	4145	4145	58
600	20241016	095200	555524905	4145	4145	4145	4145	3
601	20241016	095100	555512470	4145	4165	4165	4145	2063
602	20241016	095000	546939715	4165	4185	4190	4165	2335
603	20241016	094900	537179185	4180	4195	4195	4180	3151
604	20241016	094800	524002810	4205	4205	4205	4200	647
605	20241016	094700	521282410	4195	4195	4205	4195	7
606	20241016	094600	521253035	4185	4205	4205	4180	2948
607	20241016	094500	508905420	4210	4215	4215	4210	1002
608	20241016	094400	504683250	4210	4235	4235	4210	5271
609	20241016	094300	482439215	4235	4245	4245	4235	3938
610	20241016	094200	465723560	4250	4255	4255	4240	6626
611	20241016	094100	437577085	4255	4235	4260	4235	11682
612	20241016	094000	387907220	4240	4225	4240	4225	570
613	20241016	093900	385491620	4215	4225	4225	4205	3718
614	20241016	093800	369816040	4225	4240	4240	4220	5269
615	20241016	093700	347517330	4255	4245	4260	4235	7607
616	20241016	093600	315209320	4240	4210	4260	4205	7871
617	20241016	093500	281892550	4210	4205	4210	4205	490
618	20241016	093400	279832025	4190	4170	4210	4170	14185
619	20241016	093300	220351030	4170	4175	4185	4170	1396
620	20241016	093200	214515620	4185	4170	4185	4160	8724
621	20241016	093100	178108100	4175	4175	4175	4175	23
622	20241016	093000	178012075	4175	4175	4180	4170	500
623	20241016	092900	175925495	4170	4155	4170	4150	3704
624	20241016	092800	160514770	4150	4155	4160	4150	756
625	20241016	092700	157377325	4160	4135	4160	4135	561
626	20241016	092600	155050305	4130	4100	4130	4100	3814
627	20241016	092500	139335870	4110	4110	4110	4110	403
628	20241016	092400	137679540	4115	4110	4115	4110	103
629	20241016	092300	137256205	4115	4110	4115	4110	44
630	20241016	092200	137075360	4115	4110	4115	4110	15
631	20241016	092100	137013690	4100	4110	4110	4100	537
632	20241016	092000	134808160	4125	4105	4125	4105	124
633	20241016	091900	134297855	4105	4100	4105	4100	58
634	20241016	091800	134059775	4100	4105	4105	4100	62
635	20241016	091700	133805285	4090	4085	4090	4085	1617
636	20241016	091600	127191770	4085	4090	4090	4085	870
637	20241016	091500	123637670	4095	4100	4100	4090	267
638	20241016	091400	122543730	4100	4135	4135	4100	2609
639	20241016	091300	111815255	4135	4145	4150	4135	1207
640	20241016	091200	106816000	4140	4150	4155	4140	4335
641	20241016	091100	88826045	4140	4135	4155	4135	4685
642	20241016	091000	69406240	4130	4130	4130	4130	3811
643	20241016	090900	53666810	4135	4120	4135	4090	2464
644	20241016	090800	43570945	4115	4120	4120	4115	1351
645	20241016	090700	38009955	4135	4135	4135	4135	1
646	20241016	090600	38005820	4105	4105	4105	4105	2
647	20241016	090500	37997610	4135	4140	4140	4135	600
648	20241016	090400	35514110	4140	4135	4140	4085	1214
649	20241016	090300	30518545	4135	4085	4135	4085	3608
650	20241016	090200	15644260	4085	4075	4085	4075	14
651	20241016	090100	15587200	4075	4090	4090	4070	1513
652	20241016	090000	9427140	4100	4120	4120	4100	2296