KissMeData/171010/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203100	169511160	4060	4060	4060	4060	1167
3	20241010	203000	169511160	4060	4060	4060	4060	0
4	20241010	202900	169511160	4060	4060	4060	4060	0
5	20241010	202800	169511160	4060	4060	4060	4060	0
6	20241010	202700	169511160	4060	4060	4060	4060	0
7	20241010	202600	169511160	4060	4060	4060	4060	0
8	20241010	202500	169511160	4060	4060	4060	4060	0
9	20241010	202400	169511160	4060	4060	4060	4060	0
10	20241010	202300	169511160	4060	4060	4060	4060	0
11	20241010	202200	169511160	4060	4060	4060	4060	0
12	20241010	202100	169511160	4060	4060	4060	4060	0
13	20241010	202000	169511160	4060	4060	4060	4060	0
14	20241010	201900	169511160	4060	4060	4060	4060	0
15	20241010	201800	169511160	4060	4060	4060	4060	0
16	20241010	201700	169511160	4060	4060	4060	4060	0
17	20241010	201600	169511160	4060	4060	4060	4060	0
18	20241010	201500	169511160	4060	4060	4060	4060	0
19	20241010	201400	169511160	4060	4060	4060	4060	0
20	20241010	201300	169511160	4060	4060	4060	4060	0
21	20241010	201200	169511160	4060	4060	4060	4060	0
22	20241010	201100	169511160	4060	4060	4060	4060	0
23	20241010	201000	169511160	4060	4060	4060	4060	0
24	20241010	200900	169511160	4060	4060	4060	4060	0
25	20241010	200800	169511160	4060	4060	4060	4060	0
26	20241010	200700	169511160	4060	4060	4060	4060	0
27	20241010	200600	169511160	4060	4060	4060	4060	0
28	20241010	200500	169511160	4060	4060	4060	4060	0
29	20241010	200400	169511160	4060	4060	4060	4060	0
30	20241010	200300	169511160	4060	4060	4060	4060	0
31	20241010	200200	169511160	4060	4060	4060	4060	0
32	20241010	200100	169511160	4060	4060	4060	4060	1167
33	20241010	200000	169511160	4060	4060	4060	4060	0
34	20241010	195900	169511160	4060	4060	4060	4060	0
35	20241010	195800	169511160	4060	4060	4060	4060	0
36	20241010	195700	169511160	4060	4060	4060	4060	0
37	20241010	195600	169511160	4060	4060	4060	4060	0
38	20241010	195500	169511160	4060	4060	4060	4060	0
39	20241010	195400	169511160	4060	4060	4060	4060	0
40	20241010	195300	169511160	4060	4060	4060	4060	0
41	20241010	195200	169511160	4060	4060	4060	4060	0
42	20241010	195100	169511160	4060	4060	4060	4060	0
43	20241010	195000	169511160	4060	4060	4060	4060	0
44	20241010	194900	169511160	4060	4060	4060	4060	0
45	20241010	194800	169511160	4060	4060	4060	4060	0
46	20241010	194700	169511160	4060	4060	4060	4060	0
47	20241010	194600	169511160	4060	4060	4060	4060	0
48	20241010	194500	169511160	4060	4060	4060	4060	0
49	20241010	194400	169511160	4060	4060	4060	4060	0
50	20241010	194300	169511160	4060	4060	4060	4060	0
51	20241010	194200	169511160	4060	4060	4060	4060	0
52	20241010	194100	169511160	4060	4060	4060	4060	0
53	20241010	194000	169511160	4060	4060	4060	4060	0
54	20241010	193900	169511160	4060	4060	4060	4060	0
55	20241010	193800	169511160	4060	4060	4060	4060	0
56	20241010	193700	169511160	4060	4060	4060	4060	0
57	20241010	193600	169511160	4060	4060	4060	4060	0
58	20241010	193500	169511160	4060	4060	4060	4060	0
59	20241010	193400	169511160	4060	4060	4060	4060	0
60	20241010	193300	169511160	4060	4060	4060	4060	0
61	20241010	193200	169511160	4060	4060	4060	4060	0
62	20241010	193100	169511160	4060	4060	4060	4060	1167
63	20241010	193000	169511160	4060	4060	4060	4060	0
64	20241010	192900	169511160	4060	4060	4060	4060	0
65	20241010	192800	169511160	4060	4060	4060	4060	0
66	20241010	192700	169511160	4060	4060	4060	4060	0
67	20241010	192600	169511160	4060	4060	4060	4060	0
68	20241010	192500	169511160	4060	4060	4060	4060	0
69	20241010	192400	169511160	4060	4060	4060	4060	0
70	20241010	192300	169511160	4060	4060	4060	4060	0
71	20241010	192200	169511160	4060	4060	4060	4060	0
72	20241010	192100	169511160	4060	4060	4060	4060	0
73	20241010	192000	169511160	4060	4060	4060	4060	0
74	20241010	191900	169511160	4060	4060	4060	4060	0
75	20241010	191800	169511160	4060	4060	4060	4060	0
76	20241010	191700	169511160	4060	4060	4060	4060	0
77	20241010	191600	169511160	4060	4060	4060	4060	0
78	20241010	191500	169511160	4060	4060	4060	4060	0
79	20241010	191400	169511160	4060	4060	4060	4060	0
80	20241010	191300	169511160	4060	4060	4060	4060	0
81	20241010	191200	169511160	4060	4060	4060	4060	0
82	20241010	191100	169511160	4060	4060	4060	4060	0
83	20241010	191000	169511160	4060	4060	4060	4060	0
84	20241010	190900	169511160	4060	4060	4060	4060	0
85	20241010	190800	169511160	4060	4060	4060	4060	0
86	20241010	190700	169511160	4060	4060	4060	4060	0
87	20241010	190600	169511160	4060	4060	4060	4060	0
88	20241010	190500	169511160	4060	4060	4060	4060	0
89	20241010	190400	169511160	4060	4060	4060	4060	0
90	20241010	190300	169511160	4060	4060	4060	4060	0
91	20241010	190200	169511160	4060	4060	4060	4060	0
92	20241010	190100	169511160	4060	4060	4060	4060	1167
93	20241010	190000	169511160	4060	4060	4060	4060	0
94	20241010	185900	169511160	4060	4060	4060	4060	0
95	20241010	185800	169511160	4060	4060	4060	4060	0
96	20241010	185700	169511160	4060	4060	4060	4060	0
97	20241010	185600	169511160	4060	4060	4060	4060	0
98	20241010	185500	169511160	4060	4060	4060	4060	0
99	20241010	185400	169511160	4060	4060	4060	4060	0
100	20241010	185300	169511160	4060	4060	4060	4060	0
101	20241010	185200	169511160	4060	4060	4060	4060	0
102	20241010	185100	169511160	4060	4060	4060	4060	0
103	20241010	185000	169511160	4060	4060	4060	4060	0
104	20241010	184900	169511160	4060	4060	4060	4060	0
105	20241010	184800	169511160	4060	4060	4060	4060	0
106	20241010	184700	169511160	4060	4060	4060	4060	0
107	20241010	184600	169511160	4060	4060	4060	4060	0
108	20241010	184500	169511160	4060	4060	4060	4060	0
109	20241010	184400	169511160	4060	4060	4060	4060	0
110	20241010	184300	169511160	4060	4060	4060	4060	0
111	20241010	184200	169511160	4060	4060	4060	4060	0
112	20241010	184100	169511160	4060	4060	4060	4060	0
113	20241010	184000	169511160	4060	4060	4060	4060	0
114	20241010	183900	169511160	4060	4060	4060	4060	0
115	20241010	183800	169511160	4060	4060	4060	4060	0
116	20241010	183700	169511160	4060	4060	4060	4060	0
117	20241010	183600	169511160	4060	4060	4060	4060	0
118	20241010	183500	169511160	4060	4060	4060	4060	0
119	20241010	183400	169511160	4060	4060	4060	4060	0
120	20241010	183300	169511160	4060	4060	4060	4060	0
121	20241010	183200	169511160	4060	4060	4060	4060	0
122	20241010	183100	169511160	4060	4060	4060	4060	1167
123	20241010	183000	169511160	4060	4060	4060	4060	0
124	20241010	182900	169511160	4060	4060	4060	4060	0
125	20241010	182800	169511160	4060	4060	4060	4060	0
126	20241010	182700	169511160	4060	4060	4060	4060	0
127	20241010	182600	169511160	4060	4060	4060	4060	0
128	20241010	182500	169511160	4060	4060	4060	4060	0
129	20241010	182400	169511160	4060	4060	4060	4060	0
130	20241010	182300	169511160	4060	4060	4060	4060	0
131	20241010	182200	169511160	4060	4060	4060	4060	0
132	20241010	182100	169511160	4060	4060	4060	4060	0
133	20241010	182000	169511160	4060	4060	4060	4060	0
134	20241010	181900	169511160	4060	4060	4060	4060	0
135	20241010	181800	169511160	4060	4060	4060	4060	0
136	20241010	181700	169511160	4060	4060	4060	4060	0
137	20241010	181600	169511160	4060	4060	4060	4060	0
138	20241010	181500	169511160	4060	4060	4060	4060	0
139	20241010	181400	169511160	4060	4060	4060	4060	0
140	20241010	181300	169511160	4060	4060	4060	4060	0
141	20241010	181200	169511160	4060	4060	4060	4060	0
142	20241010	181100	169511160	4060	4060	4060	4060	0
143	20241010	181000	169511160	4060	4060	4060	4060	0
144	20241010	180900	169511160	4060	4060	4060	4060	0
145	20241010	180800	169511160	4060	4060	4060	4060	0
146	20241010	180700	169511160	4060	4060	4060	4060	0
147	20241010	180600	169511160	4060	4060	4060	4060	0
148	20241010	180500	169511160	4060	4060	4060	4060	0
149	20241010	180400	169511160	4060	4060	4060	4060	0
150	20241010	180300	169511160	4060	4060	4060	4060	0
151	20241010	180200	169511160	4060	4060	4060	4060	0
152	20241010	180100	169511160	4060	4060	4060	4060	1167
153	20241010	180000	169511160	4060	4060	4060	4060	0
154	20241010	175900	169511160	4060	4060	4060	4060	0
155	20241010	175800	169511160	4060	4060	4060	4060	0
156	20241010	175700	169511160	4060	4060	4060	4060	0
157	20241010	175600	169511160	4060	4060	4060	4060	0
158	20241010	175500	169511160	4060	4060	4060	4060	0
159	20241010	175400	169511160	4060	4060	4060	4060	0
160	20241010	175300	169511160	4060	4060	4060	4060	0
161	20241010	175200	169511160	4060	4060	4060	4060	0
162	20241010	175100	169511160	4060	4060	4060	4060	0
163	20241010	175000	169511160	4060	4060	4060	4060	0
164	20241010	174900	169511160	4060	4060	4060	4060	0
165	20241010	174800	169511160	4060	4060	4060	4060	0
166	20241010	174700	169511160	4060	4060	4060	4060	0
167	20241010	174600	169511160	4060	4060	4060	4060	0
168	20241010	174500	169511160	4060	4060	4060	4060	0
169	20241010	174400	169511160	4060	4060	4060	4060	0
170	20241010	174300	169511160	4060	4060	4060	4060	0
171	20241010	174200	169511160	4060	4060	4060	4060	0
172	20241010	174100	169511160	4060	4060	4060	4060	0
173	20241010	174000	169511160	4060	4060	4060	4060	0
174	20241010	173900	169511160	4060	4060	4060	4060	0
175	20241010	173800	169511160	4060	4060	4060	4060	0
176	20241010	173700	169511160	4060	4060	4060	4060	0
177	20241010	173600	169511160	4060	4060	4060	4060	0
178	20241010	173500	169511160	4060	4060	4060	4060	0
179	20241010	173400	169511160	4060	4060	4060	4060	0
180	20241010	173300	169511160	4060	4060	4060	4060	0
181	20241010	173200	169511160	4060	4060	4060	4060	0
182	20241010	173100	169511160	4060	4060	4060	4060	1167
183	20241010	173000	169511160	4060	4060	4060	4060	0
184	20241010	172900	169511160	4060	4060	4060	4060	0
185	20241010	172800	169511160	4060	4060	4060	4060	0
186	20241010	172700	169511160	4060	4060	4060	4060	0
187	20241010	172600	169511160	4060	4060	4060	4060	0
188	20241010	172500	169511160	4060	4060	4060	4060	0
189	20241010	172400	169511160	4060	4060	4060	4060	0
190	20241010	172300	169511160	4060	4060	4060	4060	0
191	20241010	172200	169511160	4060	4060	4060	4060	0
192	20241010	172100	169511160	4060	4060	4060	4060	0
193	20241010	172000	169511160	4060	4060	4060	4060	0
194	20241010	171900	169511160	4060	4060	4060	4060	0
195	20241010	171800	169511160	4060	4060	4060	4060	0
196	20241010	171700	169511160	4060	4060	4060	4060	0
197	20241010	171600	169511160	4060	4060	4060	4060	0
198	20241010	171500	169511160	4060	4060	4060	4060	0
199	20241010	171400	169511160	4060	4060	4060	4060	0
200	20241010	171300	169511160	4060	4060	4060	4060	0
201	20241010	171200	169511160	4060	4060	4060	4060	0
202	20241010	171100	169511160	4060	4060	4060	4060	0
203	20241010	171000	169511160	4060	4060	4060	4060	0
204	20241010	170900	169511160	4060	4060	4060	4060	0
205	20241010	170800	169511160	4060	4060	4060	4060	0
206	20241010	170700	169511160	4060	4060	4060	4060	0
207	20241010	170600	169511160	4060	4060	4060	4060	0
208	20241010	170500	169511160	4060	4060	4060	4060	0
209	20241010	170400	169511160	4060	4060	4060	4060	0
210	20241010	170300	169511160	4060	4060	4060	4060	0
211	20241010	170200	169511160	4060	4060	4060	4060	0
212	20241010	170100	169511160	4060	4060	4060	4060	1167
213	20241010	170000	169511160	4060	4060	4060	4060	0
214	20241010	165900	169511160	4060	4060	4060	4060	0
215	20241010	165800	169511160	4060	4060	4060	4060	0
216	20241010	165700	169511160	4060	4060	4060	4060	0
217	20241010	165600	169511160	4060	4060	4060	4060	0
218	20241010	165500	169511160	4060	4060	4060	4060	0
219	20241010	165400	169511160	4060	4060	4060	4060	0
220	20241010	165300	169511160	4060	4060	4060	4060	0
221	20241010	165200	169511160	4060	4060	4060	4060	0
222	20241010	165100	169511160	4060	4060	4060	4060	0
223	20241010	165000	169511160	4060	4060	4060	4060	0
224	20241010	164900	169511160	4060	4060	4060	4060	0
225	20241010	164800	169511160	4060	4060	4060	4060	0
226	20241010	164700	169511160	4060	4060	4060	4060	0
227	20241010	164600	169511160	4060	4060	4060	4060	0
228	20241010	164500	169511160	4060	4060	4060	4060	0
229	20241010	164400	169511160	4060	4060	4060	4060	0
230	20241010	164300	169511160	4060	4060	4060	4060	0
231	20241010	164200	169511160	4060	4060	4060	4060	0
232	20241010	164100	169511160	4060	4060	4060	4060	0
233	20241010	164000	169511160	4060	4060	4060	4060	0
234	20241010	163900	169511160	4060	4060	4060	4060	0
235	20241010	163800	169511160	4060	4060	4060	4060	0
236	20241010	163700	169511160	4060	4060	4060	4060	0
237	20241010	163600	169511160	4060	4060	4060	4060	0
238	20241010	163500	169511160	4060	4060	4060	4060	0
239	20241010	163400	169511160	4060	4060	4060	4060	0
240	20241010	163300	169511160	4060	4060	4060	4060	0
241	20241010	163200	169511160	4060	4060	4060	4060	0
242	20241010	163100	169511160	4060	4060	4060	4060	1167
243	20241010	163000	169511160	4060	4060	4060	4060	0
244	20241010	162900	169511160	4060	4060	4060	4060	0
245	20241010	162800	169511160	4060	4060	4060	4060	0
246	20241010	162700	169511160	4060	4060	4060	4060	0
247	20241010	162600	169511160	4060	4060	4060	4060	0
248	20241010	162500	169511160	4060	4060	4060	4060	0
249	20241010	162400	169511160	4060	4060	4060	4060	0
250	20241010	162300	169511160	4060	4060	4060	4060	0
251	20241010	162200	169511160	4060	4060	4060	4060	0
252	20241010	162100	169511160	4060	4060	4060	4060	0
253	20241010	162000	169511160	4060	4060	4060	4060	0
254	20241010	161900	169511160	4060	4060	4060	4060	0
255	20241010	161800	169511160	4060	4060	4060	4060	0
256	20241010	161700	169511160	4060	4060	4060	4060	0
257	20241010	161600	169511160	4060	4060	4060	4060	0
258	20241010	161500	169511160	4060	4060	4060	4060	0
259	20241010	161400	169511160	4060	4060	4060	4060	0
260	20241010	161300	169511160	4060	4060	4060	4060	0
261	20241010	161200	169511160	4060	4060	4060	4060	0
262	20241010	161100	169511160	4060	4060	4060	4060	0
263	20241010	161000	169511160	4060	4060	4060	4060	0
264	20241010	160900	169511160	4060	4060	4060	4060	0
265	20241010	160800	169511160	4060	4060	4060	4060	0
266	20241010	160700	169511160	4060	4060	4060	4060	0
267	20241010	160600	169511160	4060	4060	4060	4060	0
268	20241010	160500	169511160	4060	4060	4060	4060	0
269	20241010	160400	169511160	4060	4060	4060	4060	0
270	20241010	160300	169511160	4060	4060	4060	4060	0
271	20241010	160200	169511160	4060	4060	4060	4060	0
272	20241010	160100	169511160	4060	4060	4060	4060	1167
273	20241010	160000	169511160	4060	4060	4060	4060	0
274	20241010	155900	169511160	4060	4060	4060	4060	0
275	20241010	155800	169511160	4060	4060	4060	4060	0
276	20241010	155700	169511160	4060	4060	4060	4060	0
277	20241010	155600	169511160	4060	4060	4060	4060	0
278	20241010	155500	169511160	4060	4060	4060	4060	0
279	20241010	155400	169511160	4060	4060	4060	4060	0
280	20241010	155300	169511160	4060	4060	4060	4060	0
281	20241010	155200	169511160	4060	4060	4060	4060	0
282	20241010	155100	169511160	4060	4060	4060	4060	0
283	20241010	155000	169511160	4060	4060	4060	4060	0
284	20241010	154900	169511160	4060	4060	4060	4060	0
285	20241010	154800	169511160	4060	4060	4060	4060	0
286	20241010	154700	169511160	4060	4060	4060	4060	0
287	20241010	154600	169511160	4060	4060	4060	4060	0
288	20241010	154500	169511160	4060	4060	4060	4060	0
289	20241010	154400	169511160	4060	4060	4060	4060	0
290	20241010	154300	169511160	4060	4060	4060	4060	0
291	20241010	154200	169511160	4060	4060	4060	4060	0
292	20241010	154100	169511160	4060	4060	4060	4060	0
293	20241010	154000	169511160	4060	4060	4060	4060	0
294	20241010	153900	169511160	4060	4060	4060	4060	0
295	20241010	153800	169511160	4060	4060	4060	4060	0
296	20241010	153700	169511160	4060	4060	4060	4060	0
297	20241010	153600	169511160	4060	4060	4060	4060	0
298	20241010	153500	169511160	4060	4060	4060	4060	0
299	20241010	153400	169511160	4060	4060	4060	4060	0
300	20241010	153300	169511160	4060	4060	4060	4060	0
301	20241010	153200	169511160	4060	4060	4060	4060	0
302	20241010	153100	169511160	4060	4060	4060	4060	1167
303	20241010	153000	169511160	4060	4060	4060	4060	1167
304	20241010	152900	164773140	4060	4060	4060	4060	0
305	20241010	152800	164773140	4060	4060	4060	4060	0
306	20241010	152700	164773140	4060	4060	4060	4060	0
307	20241010	152600	164773140	4060	4060	4060	4060	0
308	20241010	152500	164773140	4060	4060	4060	4060	0
309	20241010	152400	164773140	4060	4060	4060	4060	0
310	20241010	152300	164773140	4060	4060	4060	4060	0
311	20241010	152200	164773140	4060	4060	4060	4060	0
312	20241010	152100	164773140	4060	4060	4060	4060	0
313	20241010	152000	164773140	4060	4060	4060	4060	0
314	20241010	151900	164773140	4060	4065	4070	4060	256
315	20241010	151800	163732455	4070	4070	4070	4070	0
316	20241010	151700	163732455	4070	4070	4070	4070	10
317	20241010	151600	163691755	4070	4070	4070	4070	10
318	20241010	151500	163651055	4070	4070	4070	4070	10
319	20241010	151400	163610355	4065	4070	4070	4065	59
320	20241010	151300	163370495	4070	4070	4070	4070	0
321	20241010	151200	163370495	4070	4070	4070	4070	0
322	20241010	151100	163370495	4070	4070	4070	4070	50
323	20241010	151000	163166995	4070	4070	4070	4070	0
324	20241010	150900	163166995	4070	4070	4070	4070	0
325	20241010	150800	163166995	4070	4065	4070	4065	29
326	20241010	150700	163049095	4065	4065	4065	4065	52
327	20241010	150600	162837715	4070	4070	4075	4070	1726
328	20241010	150500	155812685	4075	4070	4075	4070	71
329	20241010	150400	155523665	4070	4070	4070	4070	287
330	20241010	150300	154355575	4070	4070	4070	4070	427
331	20241010	150200	152617685	4075	4075	4075	4070	1254
332	20241010	150100	147507855	4075	4075	4075	4075	20
333	20241010	150000	147426355	4080	4080	4080	4080	40
334	20241010	145900	147263155	4075	4075	4075	4075	0
335	20241010	145800	147263155	4075	4075	4075	4075	27
336	20241010	145700	147153130	4075	4075	4075	4075	0
337	20241010	145600	147153130	4075	4075	4075	4075	109
338	20241010	145500	146708955	4075	4075	4075	4075	34
339	20241010	145400	146570405	4075	4075	4075	4075	0
340	20241010	145300	146570405	4075	4075	4075	4075	32
341	20241010	145200	146440005	4075	4075	4075	4075	100
342	20241010	145100	146032505	4075	4075	4075	4075	101
343	20241010	145000	145620930	4075	4075	4075	4075	0
344	20241010	144900	145620930	4075	4075	4075	4075	720
345	20241010	144800	142686930	4070	4070	4070	4070	0
346	20241010	144700	142686930	4070	4070	4070	4070	1
347	20241010	144600	142682860	4075	4075	4075	4075	0
348	20241010	144500	142682860	4075	4075	4075	4075	39
349	20241010	144400	142523935	4075	4075	4075	4075	0
350	20241010	144300	142523935	4075	4075	4075	4075	0
351	20241010	144200	142523935	4075	4075	4075	4075	0
352	20241010	144100	142523935	4075	4075	4075	4075	436
353	20241010	144000	140747235	4080	4080	4080	4080	10
354	20241010	143900	140706435	4075	4075	4075	4075	2
355	20241010	143800	140698285	4075	4075	4075	4075	0
356	20241010	143700	140698285	4075	4075	4075	4075	0
357	20241010	143600	140698285	4075	4075	4075	4075	1562
358	20241010	143500	134333135	4065	4065	4065	4065	0
359	20241010	143400	134333135	4065	4065	4065	4065	0
360	20241010	143300	134333135	4065	4065	4065	4065	0
361	20241010	143200	134333135	4065	4070	4070	4065	4565
362	20241010	143100	115756485	4075	4075	4075	4075	0
363	20241010	143000	115756485	4075	4075	4075	4075	0
364	20241010	142900	115756485	4075	4075	4075	4075	908
365	20241010	142800	112056385	4075	4075	4075	4075	0
366	20241010	142700	112056385	4075	4075	4075	4075	0
367	20241010	142600	112056385	4075	4075	4075	4075	0
368	20241010	142500	112056385	4075	4075	4075	4075	0
369	20241010	142400	112056385	4075	4075	4075	4075	0
370	20241010	142300	112056385	4075	4075	4075	4075	0
371	20241010	142200	112056385	4075	4075	4075	4075	0
372	20241010	142100	112056385	4075	4075	4075	4075	0
373	20241010	142000	112056385	4075	4075	4075	4075	0
374	20241010	141900	112056385	4075	4075	4075	4075	0
375	20241010	141800	112056385	4075	4075	4075	4075	0
376	20241010	141700	112056385	4075	4075	4075	4075	0
377	20241010	141600	112056385	4075	4075	4075	4075	0
378	20241010	141500	112056385	4075	4075	4075	4075	0
379	20241010	141400	112056385	4075	4075	4075	4075	0
380	20241010	141300	112056385	4075	4075	4075	4075	4
381	20241010	141200	112040085	4075	4075	4075	4075	0
382	20241010	141100	112040085	4075	4075	4075	4075	0
383	20241010	141000	112040085	4075	4075	4075	4075	0
384	20241010	140900	112040085	4075	4085	4085	4075	252
385	20241010	140800	111012125	4085	4085	4085	4085	5
386	20241010	140700	110991700	4085	4085	4085	4085	0
387	20241010	140600	110991700	4085	4085	4085	4085	122
388	20241010	140500	110493330	4085	4085	4085	4085	0
389	20241010	140400	110493330	4085	4085	4085	4085	0
390	20241010	140300	110493330	4085	4085	4085	4085	0
391	20241010	140200	110493330	4085	4085	4085	4085	0
392	20241010	140100	110493330	4085	4085	4085	4085	5
393	20241010	140000	110472905	4075	4075	4075	4075	0
394	20241010	135900	110472905	4075	4075	4075	4075	389
395	20241010	135800	108887730	4080	4080	4080	4080	0
396	20241010	135700	108887730	4080	4080	4080	4080	31
397	20241010	135600	108761250	4080	4080	4080	4080	0
398	20241010	135500	108761250	4080	4080	4080	4080	198
399	20241010	135400	107953410	4090	4090	4090	4090	50
400	20241010	135300	107748910	4090	4090	4090	4090	0
401	20241010	135200	107748910	4090	4090	4090	4090	0
402	20241010	135100	107748910	4090	4090	4090	4090	0
403	20241010	135000	107748910	4090	4090	4090	4090	5
404	20241010	134900	107728460	4080	4080	4080	4080	0
405	20241010	134800	107728460	4080	4080	4080	4080	0
406	20241010	134700	107728460	4080	4085	4085	4080	1000
407	20241010	134600	103647620	4085	4085	4085	4085	1056
408	20241010	134500	99333860	4090	4090	4090	4090	1
409	20241010	134400	99329770	4085	4085	4085	4085	2
410	20241010	134300	99321600	4090	4090	4090	4090	20
411	20241010	134200	99239800	4085	4090	4090	4085	6
412	20241010	134100	99215265	4085	4085	4085	4085	0
413	20241010	134000	99215265	4085	4085	4085	4085	1
414	20241010	133900	99211180	4090	4090	4090	4090	0
415	20241010	133800	99211180	4090	4090	4090	4090	0
416	20241010	133700	99211180	4090	4090	4090	4090	0
417	20241010	133600	99211180	4090	4090	4090	4090	15
418	20241010	133500	99149830	4090	4090	4090	4090	0
419	20241010	133400	99149830	4090	4090	4090	4090	0
420	20241010	133300	99149830	4090	4090	4090	4090	0
421	20241010	133200	99149830	4090	4090	4090	4090	1
422	20241010	133100	99145740	4090	4090	4090	4090	0
423	20241010	133000	99145740	4090	4090	4090	4090	0
424	20241010	132900	99145740	4090	4090	4090	4090	0
425	20241010	132800	99145740	4090	4090	4090	4090	0
426	20241010	132700	99145740	4090	4090	4090	4090	0
427	20241010	132600	99145740	4090	4090	4090	4090	0
428	20241010	132500	99145740	4090	4090	4090	4090	0
429	20241010	132400	99145740	4090	4090	4090	4090	0
430	20241010	132300	99145740	4090	4090	4090	4090	0
431	20241010	132200	99145740	4090	4090	4090	4090	500
432	20241010	132100	97100740	4090	4090	4090	4090	0
433	20241010	132000	97100740	4090	4090	4090	4090	0
434	20241010	131900	97100740	4090	4090	4090	4090	0
435	20241010	131800	97100740	4090	4090	4090	4090	0
436	20241010	131700	97100740	4090	4090	4090	4090	0
437	20241010	131600	97100740	4090	4090	4090	4090	0
438	20241010	131500	97100740	4090	4090	4090	4090	0
439	20241010	131400	97100740	4090	4090	4090	4090	0
440	20241010	131300	97100740	4090	4090	4090	4090	0
441	20241010	131200	97100740	4090	4090	4090	4090	2
442	20241010	131100	97092560	4075	4075	4075	4075	0
443	20241010	131000	97092560	4075	4075	4075	4075	0
444	20241010	130900	97092560	4075	4075	4075	4075	0
445	20241010	130800	97092560	4075	4075	4075	4075	0
446	20241010	130700	97092560	4075	4075	4075	4075	0
447	20241010	130600	97092560	4075	4075	4075	4075	0
448	20241010	130500	97092560	4075	4075	4075	4075	0
449	20241010	130400	97092560	4075	4075	4075	4075	0
450	20241010	130300	97092560	4075	4075	4075	4075	10
451	20241010	130200	97051810	4090	4090	4090	4090	0
452	20241010	130100	97051810	4090	4090	4090	4090	5
453	20241010	130000	97031360	4075	4075	4075	4075	0
454	20241010	125900	97031360	4075	4075	4075	4075	24
455	20241010	125800	96933560	4090	4090	4090	4090	0
456	20241010	125700	96933560	4090	4090	4090	4090	0
457	20241010	125600	96933560	4090	4090	4090	4090	170
458	20241010	125500	96238260	4080	4080	4080	4080	221
459	20241010	125400	95336580	4075	4075	4075	4075	10
460	20241010	125300	95295830	4070	4070	4070	4070	0
461	20241010	125200	95295830	4070	4070	4070	4070	0
462	20241010	125100	95295830	4070	4070	4070	4070	80
463	20241010	125000	94970230	4070	4070	4070	4070	20
464	20241010	124900	94888830	4070	4070	4070	4070	0
465	20241010	124800	94888830	4070	4070	4070	4070	990
466	20241010	124700	90859530	4070	4070	4070	4070	0
467	20241010	124600	90859530	4070	4070	4070	4070	1
468	20241010	124500	90855460	4065	4065	4065	4065	100
469	20241010	124400	90448960	4070	4070	4070	4070	0
470	20241010	124300	90448960	4070	4070	4070	4070	0
471	20241010	124200	90448960	4070	4070	4070	4070	238
472	20241010	124100	89480300	4080	4080	4080	4080	0
473	20241010	124000	89480300	4080	4080	4080	4080	5
474	20241010	123900	89459900	4090	4090	4090	4090	0
475	20241010	123800	89459900	4090	4090	4090	4090	0
476	20241010	123700	89459900	4090	4090	4090	4090	0
477	20241010	123600	89459900	4090	4090	4090	4090	0
478	20241010	123500	89459900	4090	4090	4090	4090	0
479	20241010	123400	89459900	4090	4090	4090	4090	0
480	20241010	123300	89459900	4090	4090	4090	4090	1
481	20241010	123200	89455810	4090	4090	4090	4090	0
482	20241010	123100	89455810	4090	4090	4090	4090	0
483	20241010	123000	89455810	4090	4090	4090	4090	0
484	20241010	122900	89455810	4090	4090	4090	4090	0
485	20241010	122800	89455810	4090	4090	4090	4090	0
486	20241010	122700	89455810	4090	4085	4090	4085	3
487	20241010	122600	89443550	4080	4080	4080	4080	127
488	20241010	122500	88925390	4090	4090	4090	4090	5
489	20241010	122400	88904940	4090	4090	4090	4090	0
490	20241010	122300	88904940	4090	4090	4090	4090	0
491	20241010	122200	88904940	4090	4090	4090	4090	222
492	20241010	122100	87996960	4090	4090	4090	4090	1
493	20241010	122000	87992870	4080	4080	4080	4080	3
494	20241010	121900	87980630	4080	4080	4080	4080	0
495	20241010	121800	87980630	4080	4080	4080	4080	0
496	20241010	121700	87980630	4080	4080	4080	4080	0
497	20241010	121600	87980630	4080	4080	4080	4080	55
498	20241010	121500	87756230	4090	4090	4090	4090	0
499	20241010	121400	87756230	4090	4090	4090	4090	0
500	20241010	121300	87756230	4090	4090	4090	4090	5
501	20241010	121200	87735780	4090	4090	4090	4090	0
502	20241010	121100	87735780	4090	4090	4090	4090	0
503	20241010	121000	87735780	4090	4090	4090	4090	0
504	20241010	120900	87735780	4090	4090	4090	4090	0
505	20241010	120800	87735780	4090	4090	4090	4090	0
506	20241010	120700	87735780	4090	4090	4090	4090	0
507	20241010	120600	87735780	4090	4090	4090	4090	0
508	20241010	120500	87735780	4090	4090	4090	4090	0
509	20241010	120400	87735780	4090	4090	4090	4090	0
510	20241010	120300	87735780	4090	4090	4090	4090	0
511	20241010	120200	87735780	4090	4090	4090	4090	0
512	20241010	120100	87735780	4090	4090	4090	4090	1
513	20241010	120000	87731690	4070	4070	4070	4070	0
514	20241010	115900	87731690	4070	4070	4070	4070	0
515	20241010	115800	87731690	4070	4070	4070	4070	0
516	20241010	115700	87731690	4070	4070	4070	4070	0
517	20241010	115600	87731690	4070	4070	4070	4070	0
518	20241010	115500	87731690	4070	4070	4070	4070	1
519	20241010	115400	87727620	4095	4090	4095	4090	455
520	20241010	115300	85864895	4095	4095	4095	4095	0
521	20241010	115200	85864895	4095	4095	4095	4095	0
522	20241010	115100	85864895	4095	4095	4095	4095	0
523	20241010	115000	85864895	4095	4095	4095	4095	0
524	20241010	114900	85864895	4095	4095	4095	4095	0
525	20241010	114800	85864895	4095	4095	4095	4095	0
526	20241010	114700	85864895	4095	4095	4095	4095	0
527	20241010	114600	85864895	4095	4095	4095	4095	5
528	20241010	114500	85844420	4085	4085	4085	4085	100
529	20241010	114400	85435920	4085	4085	4085	4085	0
530	20241010	114300	85435920	4085	4085	4085	4085	0
531	20241010	114200	85435920	4085	4085	4085	4085	0
532	20241010	114100	85435920	4085	4085	4085	4085	1
533	20241010	114000	85431835	4085	4085	4085	4085	0
534	20241010	113900	85431835	4085	4085	4085	4085	0
535	20241010	113800	85431835	4085	4085	4085	4085	0
536	20241010	113700	85431835	4085	4085	4085	4085	0
537	20241010	113600	85431835	4085	4085	4085	4085	0
538	20241010	113500	85431835	4085	4085	4085	4085	34
539	20241010	113400	85292945	4090	4090	4090	4090	2
540	20241010	113300	85284765	4085	4085	4085	4085	0
541	20241010	113200	85284765	4085	4085	4085	4085	0
542	20241010	113100	85284765	4085	4085	4085	4085	0
543	20241010	113000	85284765	4085	4085	4085	4085	0
544	20241010	112900	85284765	4085	4085	4085	4085	0
545	20241010	112800	85284765	4085	4085	4085	4085	0
546	20241010	112700	85284765	4085	4085	4085	4085	0
547	20241010	112600	85284765	4085	4085	4085	4085	0
548	20241010	112500	85284765	4085	4085	4085	4085	1
549	20241010	112400	85280680	4085	4085	4085	4085	0
550	20241010	112300	85280680	4085	4085	4085	4085	0
551	20241010	112200	85280680	4085	4085	4085	4085	0
552	20241010	112100	85280680	4085	4085	4085	4085	0
553	20241010	112000	85280680	4085	4085	4085	4085	0
554	20241010	111900	85280680	4085	4085	4085	4085	225
555	20241010	111800	84361555	4075	4075	4075	4075	0
556	20241010	111700	84361555	4075	4075	4075	4075	0
557	20241010	111600	84361555	4075	4085	4085	4075	20
558	20241010	111500	84280045	4085	4085	4085	4085	0
559	20241010	111400	84280045	4085	4085	4085	4085	0
560	20241010	111300	84280045	4085	4085	4085	4085	0
561	20241010	111200	84280045	4085	4085	4085	4085	5
562	20241010	111100	84259620	4075	4075	4075	4075	0
563	20241010	111000	84259620	4075	4075	4075	4075	0
564	20241010	110900	84259620	4075	4075	4075	4075	0
565	20241010	110800	84259620	4075	4075	4075	4075	721
566	20241010	110700	81321545	4085	4085	4085	4085	0
567	20241010	110600	81321545	4085	4085	4085	4085	0
568	20241010	110500	81321545	4085	4085	4085	4085	0
569	20241010	110400	81321545	4085	4085	4085	4085	0
570	20241010	110300	81321545	4085	4085	4085	4085	5
571	20241010	110200	81301120	4085	4085	4085	4085	0
572	20241010	110100	81301120	4085	4085	4085	4085	0
573	20241010	110000	81301120	4085	4085	4085	4085	0
574	20241010	105900	81301120	4085	4085	4085	4085	0
575	20241010	105800	81301120	4085	4085	4085	4085	0
576	20241010	105700	81301120	4085	4085	4085	4085	0
577	20241010	105600	81301120	4085	4085	4085	4085	0
578	20241010	105500	81301120	4085	4085	4085	4085	6
579	20241010	105400	81276610	4070	4070	4070	4070	0
580	20241010	105300	81276610	4070	4070	4070	4070	250
581	20241010	105200	80259110	4080	4080	4080	4080	265
582	20241010	105100	79177910	4070	4070	4070	4070	0
583	20241010	105000	79177910	4070	4070	4070	4070	0
584	20241010	104900	79177910	4070	4070	4070	4070	0
585	20241010	104800	79177910	4070	4070	4070	4070	0
586	20241010	104700	79177910	4070	4070	4070	4070	1
587	20241010	104600	79173840	4075	4075	4075	4075	5
588	20241010	104500	79153465	4080	4080	4080	4080	0
589	20241010	104400	79153465	4080	4080	4080	4080	20
590	20241010	104300	79071865	4080	4080	4080	4080	0
591	20241010	104200	79071865	4080	4080	4080	4080	0
592	20241010	104100	79071865	4080	4080	4080	4080	0
593	20241010	104000	79071865	4080	4080	4080	4080	0
594	20241010	103900	79071865	4080	4080	4080	4080	0
595	20241010	103800	79071865	4080	4080	4080	4080	0
596	20241010	103700	79071865	4080	4080	4080	4080	261
597	20241010	103600	78006985	4080	4080	4080	4080	0
598	20241010	103500	78006985	4080	4080	4080	4080	0
599	20241010	103400	78006985	4080	4080	4080	4080	0
600	20241010	103300	78006985	4080	4080	4080	4080	0
601	20241010	103200	78006985	4080	4080	4080	4080	2
602	20241010	103100	77998825	4080	4080	4080	4080	0
603	20241010	103000	77998825	4080	4080	4080	4080	0
604	20241010	102900	77998825	4080	4080	4080	4080	0
605	20241010	102800	77998825	4080	4080	4080	4080	30
606	20241010	102700	77876425	4080	4080	4080	4080	0
607	20241010	102600	77876425	4080	4080	4080	4080	0
608	20241010	102500	77876425	4080	4080	4080	4080	5
609	20241010	102400	77856025	4075	4075	4075	4075	15
610	20241010	102300	77794900	4080	4080	4080	4080	50
611	20241010	102200	77590900	4080	4080	4080	4080	0
612	20241010	102100	77590900	4080	4080	4080	4080	23
613	20241010	102000	77497060	4050	4080	4080	4050	33
614	20241010	101900	77363225	4080	4055	4080	4055	4
615	20241010	101800	77346980	4080	4080	4080	4080	0
616	20241010	101700	77346980	4080	4065	4080	4050	3099
617	20241010	101600	64765875	4070	4070	4070	4070	326
618	20241010	101500	63439055	4070	4075	4075	4070	70
619	20241010	101400	63154115	4080	4080	4080	4080	0
620	20241010	101300	63154115	4080	4080	4080	4080	3
621	20241010	101200	63141875	4080	4080	4080	4080	20
622	20241010	101100	63060275	4090	4090	4090	4090	5
623	20241010	101000	63039825	4075	4080	4080	4075	1041
624	20241010	100900	58797250	4075	4080	4080	4075	990
625	20241010	100800	54762805	4080	4080	4080	4080	1
626	20241010	100700	54758725	4075	4090	4090	4075	2144
627	20241010	100600	46011255	4090	4090	4090	4090	1298
628	20241010	100500	40702435	4105	4105	4105	4105	0
629	20241010	100400	40702435	4105	4105	4105	4105	0
630	20241010	100300	40702435	4105	4090	4105	4090	436
631	20241010	100200	38919180	4080	4085	4085	4080	400
632	20241010	100100	37285560	4090	4090	4090	4090	170
633	20241010	100000	36590260	4090	4090	4090	4090	0
634	20241010	095900	36590260	4090	4090	4090	4090	265
635	20241010	095800	35506410	4090	4095	4105	4090	1361
636	20241010	095700	29937950	4095	4095	4095	4095	198
637	20241010	095600	29127140	4095	4095	4095	4095	0
638	20241010	095500	29127140	4095	4095	4095	4095	0
639	20241010	095400	29127140	4095	4095	4095	4095	0
640	20241010	095300	29127140	4095	4100	4100	4095	200
641	20241010	095200	28307840	4105	4105	4105	4105	3
642	20241010	095100	28295525	4105	4110	4110	4105	100
643	20241010	095000	27884550	4110	4110	4110	4110	0
644	20241010	094900	27884550	4110	4110	4110	4110	0
645	20241010	094800	27884550	4110	4110	4110	4110	5
646	20241010	094700	27864000	4130	4130	4130	4130	0
647	20241010	094600	27864000	4130	4130	4130	4130	0
648	20241010	094500	27864000	4130	4130	4130	4130	200
649	20241010	094400	27038000	4130	4130	4130	4130	1
650	20241010	094300	27033870	4130	4130	4130	4130	0
651	20241010	094200	27033870	4130	4115	4130	4115	8
652	20241010	094100	27000845	4120	4120	4125	4120	3
653	20241010	094000	26988480	4125	4125	4125	4125	0
654	20241010	093900	26988480	4125	4120	4125	4120	200
655	20241010	093800	26163485	4125	4125	4125	4125	0
656	20241010	093700	26163485	4125	4125	4125	4125	0
657	20241010	093600	26163485	4125	4125	4125	4125	0
658	20241010	093500	26163485	4125	4125	4125	4125	0
659	20241010	093400	26163485	4125	4125	4125	4125	0
660	20241010	093300	26163485	4125	4125	4125	4125	0
661	20241010	093200	26163485	4125	4125	4125	4125	2
662	20241010	093100	26155235	4125	4125	4125	4125	0
663	20241010	093000	26155235	4125	4125	4125	4125	0
664	20241010	092900	26155235	4125	4120	4125	4120	3
665	20241010	092800	26142865	4110	4110	4110	4110	0
666	20241010	092700	26142865	4110	4110	4110	4110	0
667	20241010	092600	26142865	4110	4110	4110	4110	0
668	20241010	092500	26142865	4110	4120	4120	4110	2
669	20241010	092400	26134635	4125	4125	4125	4125	0
670	20241010	092300	26134635	4125	4130	4130	4125	3092
671	20241010	092200	13365865	4130	4130	4130	4130	27
672	20241010	092100	13254355	4130	4130	4130	4130	158
673	20241010	092000	12601815	4130	4130	4130	4130	615
674	20241010	091900	10061865	4140	4140	4140	4130	300
675	20241010	091800	8821665	4140	4140	4140	4140	0
676	20241010	091700	8821665	4140	4140	4140	4140	0
677	20241010	091600	8821665	4140	4140	4140	4140	0
678	20241010	091500	8821665	4140	4140	4140	4140	0
679	20241010	091400	8821665	4140	4140	4140	4140	0
680	20241010	091300	8821665	4140	4140	4140	4140	0
681	20241010	091200	8821665	4140	4140	4140	4140	11
682	20241010	091100	8776125	4165	4165	4165	4165	0
683	20241010	091000	8776125	4165	4165	4165	4165	0
684	20241010	090900	8776125	4165	4155	4165	4155	1054
685	20241010	090800	4393685	4155	4155	4155	4155	188
686	20241010	090700	3612545	4155	4155	4155	4155	10
687	20241010	090600	3570995	4160	4160	4160	4160	0
688	20241010	090500	3570995	4160	4150	4160	4150	238
689	20241010	090400	2582055	4160	4160	4160	4160	180
690	20241010	090300	1833255	4160	4160	4160	4160	0
691	20241010	090200	1833255	4160	4160	4160	4160	0
692	20241010	090100	1833255	4160	4155	4160	4150	43
693	20241010	090000	1654490	4160	4170	4170	4160	397