KissMeData/102260/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201200	167489345	4390	4390	4390	4390	676
3	20241011	201100	167489345	4390	4390	4390	4390	0
4	20241011	201000	167489345	4390	4390	4390	4390	0
5	20241011	200900	167489345	4390	4390	4390	4390	0
6	20241011	200800	167489345	4390	4390	4390	4390	0
7	20241011	200700	167489345	4390	4390	4390	4390	0
8	20241011	200600	167489345	4390	4390	4390	4390	0
9	20241011	200500	167489345	4390	4390	4390	4390	0
10	20241011	200400	167489345	4390	4390	4390	4390	0
11	20241011	200300	167489345	4390	4390	4390	4390	0
12	20241011	200200	167489345	4390	4390	4390	4390	0
13	20241011	200100	167489345	4390	4390	4390	4390	0
14	20241011	200000	167489345	4390	4390	4390	4390	0
15	20241011	195900	167489345	4390	4390	4390	4390	0
16	20241011	195800	167489345	4390	4390	4390	4390	0
17	20241011	195700	167489345	4390	4390	4390	4390	0
18	20241011	195600	167489345	4390	4390	4390	4390	0
19	20241011	195500	167489345	4390	4390	4390	4390	0
20	20241011	195400	167489345	4390	4390	4390	4390	0
21	20241011	195300	167489345	4390	4390	4390	4390	0
22	20241011	195200	167489345	4390	4390	4390	4390	0
23	20241011	195100	167489345	4390	4390	4390	4390	0
24	20241011	195000	167489345	4390	4390	4390	4390	0
25	20241011	194900	167489345	4390	4390	4390	4390	0
26	20241011	194800	167489345	4390	4390	4390	4390	0
27	20241011	194700	167489345	4390	4390	4390	4390	0
28	20241011	194600	167489345	4390	4390	4390	4390	0
29	20241011	194500	167489345	4390	4390	4390	4390	0
30	20241011	194400	167489345	4390	4390	4390	4390	0
31	20241011	194300	167489345	4390	4390	4390	4390	0
32	20241011	194200	167489345	4390	4390	4390	4390	676
33	20241011	194100	167489345	4390	4390	4390	4390	0
34	20241011	194000	167489345	4390	4390	4390	4390	0
35	20241011	193900	167489345	4390	4390	4390	4390	0
36	20241011	193800	167489345	4390	4390	4390	4390	0
37	20241011	193700	167489345	4390	4390	4390	4390	0
38	20241011	193600	167489345	4390	4390	4390	4390	0
39	20241011	193500	167489345	4390	4390	4390	4390	0
40	20241011	193400	167489345	4390	4390	4390	4390	0
41	20241011	193300	167489345	4390	4390	4390	4390	0
42	20241011	193200	167489345	4390	4390	4390	4390	0
43	20241011	193100	167489345	4390	4390	4390	4390	0
44	20241011	193000	167489345	4390	4390	4390	4390	0
45	20241011	192900	167489345	4390	4390	4390	4390	0
46	20241011	192800	167489345	4390	4390	4390	4390	0
47	20241011	192700	167489345	4390	4390	4390	4390	0
48	20241011	192600	167489345	4390	4390	4390	4390	0
49	20241011	192500	167489345	4390	4390	4390	4390	0
50	20241011	192400	167489345	4390	4390	4390	4390	0
51	20241011	192300	167489345	4390	4390	4390	4390	0
52	20241011	192200	167489345	4390	4390	4390	4390	0
53	20241011	192100	167489345	4390	4390	4390	4390	0
54	20241011	192000	167489345	4390	4390	4390	4390	0
55	20241011	191900	167489345	4390	4390	4390	4390	0
56	20241011	191800	167489345	4390	4390	4390	4390	0
57	20241011	191700	167489345	4390	4390	4390	4390	0
58	20241011	191600	167489345	4390	4390	4390	4390	0
59	20241011	191500	167489345	4390	4390	4390	4390	0
60	20241011	191400	167489345	4390	4390	4390	4390	0
61	20241011	191300	167489345	4390	4390	4390	4390	0
62	20241011	191200	167489345	4390	4390	4390	4390	676
63	20241011	191100	167489345	4390	4390	4390	4390	0
64	20241011	191000	167489345	4390	4390	4390	4390	0
65	20241011	190900	167489345	4390	4390	4390	4390	0
66	20241011	190800	167489345	4390	4390	4390	4390	0
67	20241011	190700	167489345	4390	4390	4390	4390	0
68	20241011	190600	167489345	4390	4390	4390	4390	0
69	20241011	190500	167489345	4390	4390	4390	4390	0
70	20241011	190400	167489345	4390	4390	4390	4390	0
71	20241011	190300	167489345	4390	4390	4390	4390	0
72	20241011	190200	167489345	4390	4390	4390	4390	0
73	20241011	190100	167489345	4390	4390	4390	4390	0
74	20241011	190000	167489345	4390	4390	4390	4390	0
75	20241011	185900	167489345	4390	4390	4390	4390	0
76	20241011	185800	167489345	4390	4390	4390	4390	0
77	20241011	185700	167489345	4390	4390	4390	4390	0
78	20241011	185600	167489345	4390	4390	4390	4390	0
79	20241011	185500	167489345	4390	4390	4390	4390	0
80	20241011	185400	167489345	4390	4390	4390	4390	0
81	20241011	185300	167489345	4390	4390	4390	4390	0
82	20241011	185200	167489345	4390	4390	4390	4390	0
83	20241011	185100	167489345	4390	4390	4390	4390	0
84	20241011	185000	167489345	4390	4390	4390	4390	0
85	20241011	184900	167489345	4390	4390	4390	4390	0
86	20241011	184800	167489345	4390	4390	4390	4390	0
87	20241011	184700	167489345	4390	4390	4390	4390	0
88	20241011	184600	167489345	4390	4390	4390	4390	0
89	20241011	184500	167489345	4390	4390	4390	4390	0
90	20241011	184400	167489345	4390	4390	4390	4390	0
91	20241011	184300	167489345	4390	4390	4390	4390	0
92	20241011	184200	167489345	4390	4390	4390	4390	676
93	20241011	184100	167489345	4390	4390	4390	4390	0
94	20241011	184000	167489345	4390	4390	4390	4390	0
95	20241011	183900	167489345	4390	4390	4390	4390	0
96	20241011	183800	167489345	4390	4390	4390	4390	0
97	20241011	183700	167489345	4390	4390	4390	4390	0
98	20241011	183600	167489345	4390	4390	4390	4390	0
99	20241011	183500	167489345	4390	4390	4390	4390	0
100	20241011	183400	167489345	4390	4390	4390	4390	0
101	20241011	183300	167489345	4390	4390	4390	4390	0
102	20241011	183200	167489345	4390	4390	4390	4390	0
103	20241011	183100	167489345	4390	4390	4390	4390	0
104	20241011	183000	167489345	4390	4390	4390	4390	0
105	20241011	182900	167489345	4390	4390	4390	4390	0
106	20241011	182800	167489345	4390	4390	4390	4390	0
107	20241011	182700	167489345	4390	4390	4390	4390	0
108	20241011	182600	167489345	4390	4390	4390	4390	0
109	20241011	182500	167489345	4390	4390	4390	4390	0
110	20241011	182400	167489345	4390	4390	4390	4390	0
111	20241011	182300	167489345	4390	4390	4390	4390	0
112	20241011	182200	167489345	4390	4390	4390	4390	0
113	20241011	182100	167489345	4390	4390	4390	4390	0
114	20241011	182000	167489345	4390	4390	4390	4390	0
115	20241011	181900	167489345	4390	4390	4390	4390	0
116	20241011	181800	167489345	4390	4390	4390	4390	0
117	20241011	181700	167489345	4390	4390	4390	4390	0
118	20241011	181600	167489345	4390	4390	4390	4390	0
119	20241011	181500	167489345	4390	4390	4390	4390	0
120	20241011	181400	167489345	4390	4390	4390	4390	0
121	20241011	181300	167489345	4390	4390	4390	4390	0
122	20241011	181200	167489345	4390	4390	4390	4390	676
123	20241011	181100	167489345	4390	4390	4390	4390	0
124	20241011	181000	167489345	4390	4390	4390	4390	0
125	20241011	180900	167489345	4390	4390	4390	4390	0
126	20241011	180800	167489345	4390	4390	4390	4390	0
127	20241011	180700	167489345	4390	4390	4390	4390	0
128	20241011	180600	167489345	4390	4390	4390	4390	0
129	20241011	180500	167489345	4390	4390	4390	4390	0
130	20241011	180400	167489345	4390	4390	4390	4390	0
131	20241011	180300	167489345	4390	4390	4390	4390	0
132	20241011	180200	167489345	4390	4390	4390	4390	0
133	20241011	180100	167489345	4390	4390	4390	4390	0
134	20241011	180000	167489345	4390	4390	4390	4390	0
135	20241011	175900	167489345	4390	4390	4390	4390	0
136	20241011	175800	167489345	4390	4390	4390	4390	0
137	20241011	175700	167489345	4390	4390	4390	4390	0
138	20241011	175600	167489345	4390	4390	4390	4390	0
139	20241011	175500	167489345	4390	4390	4390	4390	0
140	20241011	175400	167489345	4390	4390	4390	4390	0
141	20241011	175300	167489345	4390	4390	4390	4390	0
142	20241011	175200	167489345	4390	4390	4390	4390	0
143	20241011	175100	167489345	4390	4390	4390	4390	0
144	20241011	175000	167489345	4390	4390	4390	4390	0
145	20241011	174900	167489345	4390	4390	4390	4390	0
146	20241011	174800	167489345	4390	4390	4390	4390	0
147	20241011	174700	167489345	4390	4390	4390	4390	0
148	20241011	174600	167489345	4390	4390	4390	4390	0
149	20241011	174500	167489345	4390	4390	4390	4390	0
150	20241011	174400	167489345	4390	4390	4390	4390	0
151	20241011	174300	167489345	4390	4390	4390	4390	0
152	20241011	174200	167489345	4390	4390	4390	4390	676
153	20241011	174100	167489345	4390	4390	4390	4390	0
154	20241011	174000	167489345	4390	4390	4390	4390	0
155	20241011	173900	167489345	4390	4390	4390	4390	0
156	20241011	173800	167489345	4390	4390	4390	4390	0
157	20241011	173700	167489345	4390	4390	4390	4390	0
158	20241011	173600	167489345	4390	4390	4390	4390	0
159	20241011	173500	167489345	4390	4390	4390	4390	0
160	20241011	173400	167489345	4390	4390	4390	4390	0
161	20241011	173300	167489345	4390	4390	4390	4390	0
162	20241011	173200	167489345	4390	4390	4390	4390	0
163	20241011	173100	167489345	4390	4390	4390	4390	0
164	20241011	173000	167489345	4390	4390	4390	4390	0
165	20241011	172900	167489345	4390	4390	4390	4390	0
166	20241011	172800	167489345	4390	4390	4390	4390	0
167	20241011	172700	167489345	4390	4390	4390	4390	0
168	20241011	172600	167489345	4390	4390	4390	4390	0
169	20241011	172500	167489345	4390	4390	4390	4390	0
170	20241011	172400	167489345	4390	4390	4390	4390	0
171	20241011	172300	167489345	4390	4390	4390	4390	0
172	20241011	172200	167489345	4390	4390	4390	4390	0
173	20241011	172100	167489345	4390	4390	4390	4390	0
174	20241011	172000	167489345	4390	4390	4390	4390	0
175	20241011	171900	167489345	4390	4390	4390	4390	0
176	20241011	171800	167489345	4390	4390	4390	4390	0
177	20241011	171700	167489345	4390	4390	4390	4390	0
178	20241011	171600	167489345	4390	4390	4390	4390	0
179	20241011	171500	167489345	4390	4390	4390	4390	0
180	20241011	171400	167489345	4390	4390	4390	4390	0
181	20241011	171300	167489345	4390	4390	4390	4390	0
182	20241011	171200	167489345	4390	4390	4390	4390	676
183	20241011	171100	167489345	4390	4390	4390	4390	0
184	20241011	171000	167489345	4390	4390	4390	4390	0
185	20241011	170900	167489345	4390	4390	4390	4390	0
186	20241011	170800	167489345	4390	4390	4390	4390	0
187	20241011	170700	167489345	4390	4390	4390	4390	0
188	20241011	170600	167489345	4390	4390	4390	4390	0
189	20241011	170500	167489345	4390	4390	4390	4390	0
190	20241011	170400	167489345	4390	4390	4390	4390	0
191	20241011	170300	167489345	4390	4390	4390	4390	0
192	20241011	170200	167489345	4390	4390	4390	4390	0
193	20241011	170100	167489345	4390	4390	4390	4390	0
194	20241011	170000	167489345	4390	4390	4390	4390	0
195	20241011	165900	167489345	4390	4390	4390	4390	0
196	20241011	165800	167489345	4390	4390	4390	4390	0
197	20241011	165700	167489345	4390	4390	4390	4390	0
198	20241011	165600	167489345	4390	4390	4390	4390	0
199	20241011	165500	167489345	4390	4390	4390	4390	0
200	20241011	165400	167489345	4390	4390	4390	4390	0
201	20241011	165300	167489345	4390	4390	4390	4390	0
202	20241011	165200	167489345	4390	4390	4390	4390	0
203	20241011	165100	167489345	4390	4390	4390	4390	0
204	20241011	165000	167489345	4390	4390	4390	4390	0
205	20241011	164900	167489345	4390	4390	4390	4390	0
206	20241011	164800	167489345	4390	4390	4390	4390	0
207	20241011	164700	167489345	4390	4390	4390	4390	0
208	20241011	164600	167489345	4390	4390	4390	4390	0
209	20241011	164500	167489345	4390	4390	4390	4390	0
210	20241011	164400	167489345	4390	4390	4390	4390	0
211	20241011	164300	167489345	4390	4390	4390	4390	0
212	20241011	164200	167489345	4390	4390	4390	4390	676
213	20241011	164100	167489345	4390	4390	4390	4390	0
214	20241011	164000	167489345	4390	4390	4390	4390	0
215	20241011	163900	167489345	4390	4390	4390	4390	0
216	20241011	163800	167489345	4390	4390	4390	4390	0
217	20241011	163700	167489345	4390	4390	4390	4390	0
218	20241011	163600	167489345	4390	4390	4390	4390	0
219	20241011	163500	167489345	4390	4390	4390	4390	0
220	20241011	163400	167489345	4390	4390	4390	4390	0
221	20241011	163300	167489345	4390	4390	4390	4390	0
222	20241011	163200	167489345	4390	4390	4390	4390	0
223	20241011	163100	167489345	4390	4390	4390	4390	0
224	20241011	163000	167489345	4390	4390	4390	4390	0
225	20241011	162900	167489345	4390	4390	4390	4390	0
226	20241011	162800	167489345	4390	4390	4390	4390	0
227	20241011	162700	167489345	4390	4390	4390	4390	0
228	20241011	162600	167489345	4390	4390	4390	4390	0
229	20241011	162500	167489345	4390	4390	4390	4390	0
230	20241011	162400	167489345	4390	4390	4390	4390	0
231	20241011	162300	167489345	4390	4390	4390	4390	0
232	20241011	162200	167489345	4390	4390	4390	4390	0
233	20241011	162100	167489345	4390	4390	4390	4390	0
234	20241011	162000	167489345	4390	4390	4390	4390	0
235	20241011	161900	167489345	4390	4390	4390	4390	0
236	20241011	161800	167489345	4390	4390	4390	4390	0
237	20241011	161700	167489345	4390	4390	4390	4390	0
238	20241011	161600	167489345	4390	4390	4390	4390	0
239	20241011	161500	167489345	4390	4390	4390	4390	0
240	20241011	161400	167489345	4390	4390	4390	4390	0
241	20241011	161300	167489345	4390	4390	4390	4390	0
242	20241011	161200	167489345	4390	4390	4390	4390	676
243	20241011	161100	167489345	4390	4390	4390	4390	0
244	20241011	161000	167489345	4390	4390	4390	4390	0
245	20241011	160900	167489345	4390	4390	4390	4390	0
246	20241011	160800	167489345	4390	4390	4390	4390	0
247	20241011	160700	167489345	4390	4390	4390	4390	0
248	20241011	160600	167489345	4390	4390	4390	4390	0
249	20241011	160500	167489345	4390	4390	4390	4390	0
250	20241011	160400	167489345	4390	4390	4390	4390	0
251	20241011	160300	167489345	4390	4390	4390	4390	0
252	20241011	160200	167489345	4390	4390	4390	4390	0
253	20241011	160100	167489345	4390	4390	4390	4390	0
254	20241011	160000	167489345	4390	4390	4390	4390	0
255	20241011	155900	167489345	4390	4390	4390	4390	0
256	20241011	155800	167489345	4390	4390	4390	4390	0
257	20241011	155700	167489345	4390	4390	4390	4390	0
258	20241011	155600	167489345	4390	4390	4390	4390	0
259	20241011	155500	167489345	4390	4390	4390	4390	0
260	20241011	155400	167489345	4390	4390	4390	4390	0
261	20241011	155300	167489345	4390	4390	4390	4390	0
262	20241011	155200	167489345	4390	4390	4390	4390	0
263	20241011	155100	167489345	4390	4390	4390	4390	0
264	20241011	155000	167489345	4390	4390	4390	4390	0
265	20241011	154900	167489345	4390	4390	4390	4390	0
266	20241011	154800	167489345	4390	4390	4390	4390	0
267	20241011	154700	167489345	4390	4390	4390	4390	0
268	20241011	154600	167489345	4390	4390	4390	4390	0
269	20241011	154500	167489345	4390	4390	4390	4390	0
270	20241011	154400	167489345	4390	4390	4390	4390	0
271	20241011	154300	167489345	4390	4390	4390	4390	0
272	20241011	154200	167489345	4390	4390	4390	4390	676
273	20241011	154100	167489345	4390	4390	4390	4390	0
274	20241011	154000	167489345	4390	4390	4390	4390	0
275	20241011	153900	167489345	4390	4390	4390	4390	0
276	20241011	153800	167489345	4390	4390	4390	4390	0
277	20241011	153700	167489345	4390	4390	4390	4390	0
278	20241011	153600	167489345	4390	4390	4390	4390	0
279	20241011	153500	167489345	4390	4390	4390	4390	0
280	20241011	153400	167489345	4390	4390	4390	4390	0
281	20241011	153300	167489345	4390	4390	4390	4390	0
282	20241011	153200	167489345	4390	4390	4390	4390	0
283	20241011	153100	167489345	4390	4390	4390	4390	0
284	20241011	153000	167489345	4390	4390	4390	4390	676
285	20241011	152900	164521705	4390	4390	4390	4390	0
286	20241011	152800	164521705	4390	4390	4390	4390	0
287	20241011	152700	164521705	4390	4390	4390	4390	0
288	20241011	152600	164521705	4390	4390	4390	4390	0
289	20241011	152500	164521705	4390	4390	4390	4390	0
290	20241011	152400	164521705	4390	4390	4390	4390	0
291	20241011	152300	164521705	4390	4390	4390	4390	0
292	20241011	152200	164521705	4390	4390	4390	4390	0
293	20241011	152100	164521705	4390	4390	4390	4390	0
294	20241011	152000	164521705	4390	4390	4390	4390	0
295	20241011	151900	164521705	4390	4390	4390	4390	1
296	20241011	151800	164517315	4385	4390	4390	4385	40
297	20241011	151700	164341720	4385	4385	4390	4385	25
298	20241011	151600	164232085	4380	4385	4385	4380	11
299	20241011	151500	164183895	4385	4390	4390	4385	53
300	20241011	151400	163951230	4385	4380	4385	4380	18
301	20241011	151300	163872340	4385	4385	4385	4385	48
302	20241011	151200	163661860	4380	4380	4380	4380	8
303	20241011	151100	163626820	4380	4380	4380	4380	49
304	20241011	151000	163412200	4380	4380	4380	4380	3
305	20241011	150900	163399060	4380	4380	4385	4380	18
306	20241011	150800	163320175	4375	4385	4385	4375	5500
307	20241011	150700	139232055	4385	4390	4390	4385	38
308	20241011	150600	139065275	4385	4385	4385	4385	0
309	20241011	150500	139065275	4385	4390	4390	4385	18
310	20241011	150400	138986295	4385	4385	4385	4385	0
311	20241011	150300	138986295	4385	4385	4385	4385	0
312	20241011	150200	138986295	4385	4390	4390	4385	203
313	20241011	150100	138095165	4390	4390	4390	4390	0
314	20241011	150000	138095165	4390	4395	4395	4390	18
315	20241011	145900	138016095	4390	4390	4390	4390	0
316	20241011	145800	138016095	4390	4395	4395	4390	17
317	20241011	145700	137941420	4390	4390	4390	4390	0
318	20241011	145600	137941420	4390	4390	4390	4390	0
319	20241011	145500	137941420	4390	4395	4395	4390	19
320	20241011	145400	137857960	4390	4390	4390	4390	22
321	20241011	145300	137761380	4395	4395	4395	4395	10
322	20241011	145200	137717430	4395	4390	4395	4390	38
323	20241011	145100	137550460	4400	4400	4400	4400	10
324	20241011	145000	137506460	4385	4405	4405	4385	4841
325	20241011	144900	116271435	4395	4395	4395	4395	0
326	20241011	144800	116271435	4395	4400	4400	4395	157
327	20241011	144700	115580675	4405	4400	4405	4400	71
328	20241011	144600	115268085	4405	4405	4405	4405	9
329	20241011	144500	115228440	4395	4400	4405	4395	575
330	20241011	144400	112700975	4405	4405	4405	4405	0
331	20241011	144300	112700975	4405	4400	4405	4400	48
332	20241011	144200	112489725	4395	4395	4395	4395	0
333	20241011	144100	112489725	4395	4400	4400	4395	18
334	20241011	144000	112410565	4400	4400	4400	4400	38
335	20241011	143900	112243365	4395	4400	4400	4395	18
336	20241011	143800	112164205	4400	4400	4400	4400	47
337	20241011	143700	111957405	4405	4405	4405	4405	0
338	20241011	143600	111957405	4405	4400	4405	4400	248
339	20241011	143500	110866155	4395	4395	4395	4395	0
340	20241011	143400	110866155	4395	4400	4400	4395	18
341	20241011	143300	110787000	4395	4395	4395	4395	0
342	20241011	143200	110787000	4395	4395	4395	4395	1
343	20241011	143100	110782605	4395	4395	4395	4395	193
344	20241011	143000	109934370	4390	4390	4390	4390	8
345	20241011	142900	109899250	4395	4395	4395	4395	47
346	20241011	142800	109692685	4390	4390	4390	4390	0
347	20241011	142700	109692685	4390	4395	4395	4390	18
348	20241011	142600	109613615	4395	4395	4395	4395	42
349	20241011	142500	109429025	4390	4395	4395	4390	18
350	20241011	142400	109349955	4395	4395	4395	4395	38
351	20241011	142300	109182945	4390	4390	4390	4390	0
352	20241011	142200	109182945	4390	4395	4395	4390	54
353	20241011	142100	108945655	4390	4390	4390	4390	0
354	20241011	142000	108945655	4390	4395	4395	4390	18
355	20241011	141900	108866585	4395	4395	4395	4395	38
356	20241011	141800	108699575	4395	4395	4395	4390	19
357	20241011	141700	108616110	4390	4390	4390	4390	0
358	20241011	141600	108616110	4390	4390	4390	4390	639
359	20241011	141500	105810900	4390	4395	4395	4390	56
360	20241011	141400	105564820	4390	4390	4390	4390	0
361	20241011	141300	105564820	4390	4395	4395	4390	19
362	20241011	141200	105481360	4390	4390	4390	4390	0
363	20241011	141100	105481360	4390	4390	4390	4390	8
364	20241011	141000	105446240	4395	4395	4395	4395	46
365	20241011	140900	105244070	4400	4400	4400	4400	0
366	20241011	140800	105244070	4400	4400	4400	4400	10
367	20241011	140700	105200070	4390	4395	4395	4390	25
368	20241011	140600	105090260	4405	4405	4405	4405	10
369	20241011	140500	105046210	4405	4400	4405	4400	38
370	20241011	140400	104878860	4405	4405	4405	4405	0
371	20241011	140300	104878860	4405	4400	4405	4400	47
372	20241011	140200	104671865	4405	4405	4405	4405	0
373	20241011	140100	104671865	4405	4400	4405	4400	69
374	20241011	140000	104368115	4400	4400	4400	4400	25
375	20241011	135900	104258115	4410	4410	4410	4400	20
376	20241011	135800	104170000	4410	4400	4410	4400	37
377	20241011	135700	104006910	4410	4410	4410	4410	0
378	20241011	135600	104006910	4410	4400	4410	4400	48
379	20241011	135500	103795460	4405	4405	4405	4405	0
380	20241011	135400	103795460	4405	4400	4405	4400	47
381	20241011	135300	103588610	4400	4400	4400	4400	0
382	20241011	135200	103588610	4400	4400	4400	4400	11
383	20241011	135100	103540210	4395	4395	4395	4395	6
384	20241011	135000	103513840	4395	4395	4395	4395	2
385	20241011	134900	103505050	4405	4405	4405	4405	48
386	20241011	134800	103293610	4405	4400	4405	4400	100
387	20241011	134700	102853605	4410	4405	4410	4405	47
388	20241011	134600	102646525	4400	4400	4400	4400	0
389	20241011	134500	102646525	4400	4400	4400	4400	8
390	20241011	134400	102611325	4405	4400	4405	4400	18
391	20241011	134300	102532075	4400	4400	4400	4400	0
392	20241011	134200	102532075	4400	4400	4405	4400	61
393	20241011	134100	102263625	4400	4400	4400	4400	3
394	20241011	134000	102250425	4395	4400	4400	4395	18
395	20241011	133900	102171265	4395	4395	4395	4395	0
396	20241011	133800	102171265	4395	4395	4395	4395	8
397	20241011	133700	102136105	4400	4400	4400	4400	10
398	20241011	133600	102092105	4395	4395	4395	4395	8
399	20241011	133500	102056945	4400	4400	4400	4400	9
400	20241011	133400	102017345	4395	4395	4395	4395	15
401	20241011	133300	101951420	4395	4400	4400	4395	89
402	20241011	133200	101559835	4400	4400	4400	4400	145
403	20241011	133100	100921835	4400	4400	4400	4400	9
404	20241011	133000	100882235	4405	4405	4405	4405	38
405	20241011	132900	100714845	4400	4400	4400	4400	21
406	20241011	132800	100622445	4410	4400	4410	4400	26
407	20241011	132700	100507945	4400	4400	4400	4400	5
408	20241011	132600	100485945	4395	4400	4400	4395	22
409	20241011	132500	100389205	4395	4395	4395	4395	0
410	20241011	132400	100389205	4395	4395	4395	4395	8
411	20241011	132300	100354045	4400	4400	4400	4400	9
412	20241011	132200	100314445	4395	4395	4395	4395	0
413	20241011	132100	100314445	4395	4400	4400	4395	59
414	20241011	132000	100054885	4395	4395	4395	4395	0
415	20241011	131900	100054885	4395	4400	4400	4395	55
416	20241011	131800	99812925	4400	4400	4400	4400	0
417	20241011	131700	99812925	4400	4395	4400	4395	11
418	20241011	131600	99764565	4400	4400	4400	4400	69
419	20241011	131500	99460965	4400	4400	4400	4400	3
420	20241011	131400	99447765	4395	4400	4400	4395	54
421	20241011	131300	99210205	4395	4395	4395	4395	8
422	20241011	131200	99175045	4400	4400	4400	4400	38
423	20241011	131100	99007845	4400	4395	4400	4395	380
424	20241011	131000	97335890	4400	4400	4400	4400	0
425	20241011	130900	97335890	4400	4390	4400	4390	214
426	20241011	130800	96395950	4385	4385	4385	4385	0
427	20241011	130700	96395950	4385	4400	4400	4385	291
428	20241011	130600	95117690	4395	4395	4395	4395	0
429	20241011	130500	95117690	4395	4400	4400	4395	46
430	20241011	130400	94915330	4400	4395	4400	4395	34
431	20241011	130300	94765850	4395	4395	4395	4395	8
432	20241011	130200	94730690	4400	4400	4400	4400	46
433	20241011	130100	94528290	4395	4395	4395	4395	0
434	20241011	130000	94528290	4395	4400	4400	4395	56
435	20241011	125900	94281930	4400	4395	4400	4395	22
436	20241011	125800	94185220	4400	4400	4400	4395	48
437	20241011	125700	93974060	4400	4400	4400	4400	11
438	20241011	125600	93925660	4395	4395	4400	4395	26
439	20241011	125500	93811385	4395	4395	4395	4395	12
440	20241011	125400	93758645	4390	4395	4395	4390	14
441	20241011	125300	93697160	4395	4400	4400	4395	56
442	20241011	125200	93450800	4400	4400	4400	4400	1
443	20241011	125100	93446400	4395	4395	4395	4395	25
444	20241011	125000	93336525	4395	4390	4395	4390	16
445	20241011	124900	93266240	4390	4390	4390	4390	17
446	20241011	124800	93191610	4400	4395	4400	4395	53
447	20241011	124700	92958435	4395	4395	4395	4395	0
448	20241011	124600	92958435	4395	4400	4400	4395	58
449	20241011	124500	92703335	4400	4400	4400	4400	23
450	20241011	124400	92602135	4395	4395	4395	4395	25
451	20241011	124300	92492260	4395	4395	4395	4395	4
452	20241011	124200	92474680	4395	4395	4395	4395	21
453	20241011	124100	92382385	4395	4395	4395	4395	28
454	20241011	124000	92259325	4395	4395	4395	4395	3
455	20241011	123900	92246140	4390	4395	4395	4390	62
456	20241011	123800	91973775	4395	4395	4395	4395	9
457	20241011	123700	91934220	4395	4395	4395	4390	66
458	20241011	123600	91644280	4395	4395	4395	4395	10
459	20241011	123500	91600330	4390	4390	4390	4390	0
460	20241011	123400	91600330	4390	4395	4395	4390	109
461	20241011	123300	91121400	4390	4390	4390	4390	0
462	20241011	123200	91121400	4390	4395	4395	4390	101
463	20241011	123100	90677630	4395	4395	4395	4395	20
464	20241011	123000	90589730	4390	4395	4395	4390	100
465	20241011	122900	90150355	4395	4395	4395	4395	10
466	20241011	122800	90106405	4390	4390	4390	4390	0
467	20241011	122700	90106405	4390	4395	4395	4390	44
468	20241011	122600	89913155	4390	4390	4390	4390	0
469	20241011	122500	89913155	4390	4390	4390	4390	25
470	20241011	122400	89803405	4395	4390	4395	4390	40
471	20241011	122300	89627755	4390	4390	4390	4390	8
472	20241011	122200	89592635	4390	4395	4395	4390	49
473	20241011	122100	89377475	4395	4395	4395	4395	1
474	20241011	122000	89373080	4390	4395	4395	4390	58
475	20241011	121900	89118400	4390	4390	4390	4390	0
476	20241011	121800	89118400	4390	4395	4395	4390	21
477	20241011	121700	89026145	4390	4395	4395	4390	27
478	20241011	121600	88907565	4395	4395	4395	4390	111
479	20241011	121500	88419760	4390	4395	4395	4390	26
480	20241011	121400	88305575	4390	4390	4390	4390	0
481	20241011	121300	88305575	4390	4390	4390	4390	25
482	20241011	121200	88195825	4395	4395	4395	4395	10
483	20241011	121100	88151875	4390	4390	4390	4390	8
484	20241011	121000	88116755	4390	4395	4395	4390	27
485	20241011	120900	87998175	4390	4390	4390	4390	8
486	20241011	120800	87963055	4390	4395	4395	4390	27
487	20241011	120700	87844475	4390	4390	4390	4390	0
488	20241011	120600	87844475	4390	4390	4390	4390	9
489	20241011	120500	87804965	4390	4395	4395	4390	27
490	20241011	120400	87686385	4390	4390	4390	4390	108
491	20241011	120300	87212265	4390	4395	4395	4390	27
492	20241011	120200	87093690	4390	4395	4395	4390	83
493	20241011	120100	86728945	4395	4390	4395	4390	27
494	20241011	120000	86610365	4390	4390	4390	4390	0
495	20241011	115900	86610365	4390	4395	4395	4390	45
496	20241011	115800	86412630	4395	4390	4395	4390	27
497	20241011	115700	86294050	4390	4395	4395	4390	46
498	20241011	115600	86091920	4395	4390	4395	4390	27
499	20241011	115500	85973340	4390	4395	4395	4390	45
500	20241011	115400	85775605	4390	4395	4395	4390	17
501	20241011	115300	85700925	4390	4395	4395	4390	21
502	20241011	115200	85608715	4390	4395	4395	4390	84
503	20241011	115100	85239575	4395	4390	4395	4390	26
504	20241011	115000	85125390	4390	4395	4395	4390	66
505	20241011	114900	84835360	4395	4390	4395	4390	27
506	20241011	114800	84716780	4395	4390	4395	4390	32
507	20241011	114700	84576180	4395	4395	4395	4395	0
508	20241011	114600	84576180	4395	4390	4395	4390	28
509	20241011	114500	84453210	4395	4390	4395	4390	47
510	20241011	114400	84246690	4395	4390	4395	4390	27
511	20241011	114300	84128110	4395	4390	4395	4390	45
512	20241011	114200	83930375	4390	4395	4395	4390	18
513	20241011	114100	83851305	4390	4395	4395	4390	56
514	20241011	114000	83605275	4390	4390	4390	4390	8
515	20241011	113900	83570155	4395	4390	4395	4390	26
516	20241011	113800	83455970	4390	4390	4390	4390	8
517	20241011	113700	83420850	4395	4395	4395	4395	10
518	20241011	113600	83376900	4390	4390	4390	4390	25
519	20241011	113500	83267150	4395	4395	4395	4395	10
520	20241011	113400	83223200	4390	4390	4390	4390	17
521	20241011	113300	83148570	4390	4390	4390	4390	8
522	20241011	113200	83113450	4395	4390	4395	4390	73
523	20241011	113100	82792930	4390	4390	4390	4390	8
524	20241011	113000	82757810	4395	4395	4395	4395	10
525	20241011	112900	82713860	4395	4390	4395	4390	27
526	20241011	112800	82595325	4395	4395	4395	4395	9
527	20241011	112700	82555770	4390	4395	4395	4390	61
528	20241011	112600	82287795	4395	4395	4395	4395	0
529	20241011	112500	82287795	4395	4395	4395	4395	31
530	20241011	112400	82151550	4390	4390	4390	4390	26
531	20241011	112300	82037410	4385	4395	4395	4385	1010
532	20241011	112200	77606780	4390	4390	4390	4390	17
533	20241011	112100	77532150	4390	4390	4390	4390	0
534	20241011	112000	77532150	4390	4390	4390	4390	17
535	20241011	111900	77457520	4390	4390	4390	4390	0
536	20241011	111800	77457520	4390	4390	4390	4390	0
537	20241011	111700	77457520	4390	4390	4390	4390	17
538	20241011	111600	77382890	4390	4390	4390	4390	0
539	20241011	111500	77382890	4390	4390	4390	4390	2015
540	20241011	111400	68537040	4395	4395	4395	4395	1
541	20241011	111300	68532645	4390	4390	4390	4390	0
542	20241011	111200	68532645	4390	4390	4390	4390	18
543	20241011	111100	68453625	4390	4390	4390	4390	0
544	20241011	111000	68453625	4390	4390	4390	4390	17
545	20241011	110900	68378995	4395	4395	4395	4395	1
546	20241011	110800	68374600	4390	4390	4395	4390	3258
547	20241011	110700	54071885	4395	4395	4395	4395	0
548	20241011	110600	54071885	4395	4395	4395	4395	1
549	20241011	110500	54067490	4390	4390	4390	4390	17
550	20241011	110400	53992860	4395	4395	4395	4395	0
551	20241011	110300	53992860	4395	4390	4395	4390	117
552	20241011	110200	53478730	4390	4390	4390	4390	1
553	20241011	110100	53474340	4395	4395	4395	4395	1
554	20241011	110000	53469945	4390	4390	4390	4390	17
555	20241011	105900	53395315	4390	4390	4390	4390	0
556	20241011	105800	53395315	4390	4390	4390	4390	18
557	20241011	105700	53316295	4395	4390	4395	4390	137
558	20241011	105600	52714855	4390	4390	4390	4390	0
559	20241011	105500	52714855	4390	4390	4390	4390	17
560	20241011	105400	52640225	4390	4390	4390	4390	0
561	20241011	105300	52640225	4390	4395	4395	4390	19
562	20241011	105200	52556805	4395	4395	4395	4395	1
563	20241011	105100	52552410	4390	4390	4390	4390	20
564	20241011	105000	52464610	4395	4395	4395	4395	0
565	20241011	104900	52464610	4395	4390	4395	4390	831
566	20241011	104800	48816365	4390	4395	4395	4390	22
567	20241011	104700	48719760	4390	4390	4390	4390	100
568	20241011	104600	48280760	4390	4390	4390	4390	17
569	20241011	104500	48206130	4395	4395	4395	4395	0
570	20241011	104400	48206130	4395	4395	4395	4395	50
571	20241011	104300	47986380	4395	4395	4395	4395	509
572	20241011	104200	45749325	4400	4400	4400	4400	0
573	20241011	104100	45749325	4400	4395	4400	4395	118
574	20241011	104000	45230215	4410	4400	4410	4400	18
575	20241011	103900	45151000	4395	4395	4395	4395	1417
576	20241011	103800	38923285	4400	4400	4400	4400	0
577	20241011	103700	38923285	4400	4400	4400	4400	0
578	20241011	103600	38923285	4400	4400	4400	4400	7
579	20241011	103500	38892485	4400	4400	4400	4400	2
580	20241011	103400	38883685	4395	4395	4395	4395	17
581	20241011	103300	38808970	4400	4400	4400	4400	0
582	20241011	103200	38808970	4400	4400	4400	4400	1
583	20241011	103100	38804570	4395	4400	4400	4395	18
584	20241011	103000	38725455	4410	4410	4410	4410	0
585	20241011	102900	38725455	4410	4395	4410	4395	20
586	20241011	102800	38637525	4400	4400	4405	4400	4
587	20241011	102700	38619920	4400	4400	4400	4400	17
588	20241011	102600	38545120	4400	4400	4400	4400	0
589	20241011	102500	38545120	4400	4400	4400	4400	0
590	20241011	102400	38545120	4400	4400	4400	4400	19
591	20241011	102300	38461520	4410	4405	4410	4405	3
592	20241011	102200	38448300	4400	4400	4400	4400	17
593	20241011	102100	38373500	4415	4400	4415	4400	22
594	20241011	102000	38276595	4400	4400	4400	4400	15
595	20241011	101900	38210595	4400	4400	4410	4400	453
596	20241011	101800	36217380	4395	4395	4395	4395	200
597	20241011	101700	35338380	4395	4395	4395	4395	19
598	20241011	101600	35254875	4400	4400	4400	4395	15
599	20241011	101500	35188920	4400	4400	4400	4400	2
600	20241011	101400	35180120	4395	4395	4395	4395	17
601	20241011	101300	35105405	4400	4400	4400	4400	0
602	20241011	101200	35105405	4400	4400	4400	4395	19
603	20241011	101100	35021890	4395	4395	4395	4395	15
604	20241011	101000	34955965	4395	4395	4395	4395	2
605	20241011	100900	34947175	4400	4395	4400	4395	3
606	20241011	100800	34933980	4400	4400	4400	4400	1
607	20241011	100700	34929580	4390	4390	4390	4390	18
608	20241011	100600	34850560	4400	4395	4400	4395	1555
609	20241011	100500	28016330	4405	4395	4405	4395	33
610	20241011	100400	27871210	4405	4405	4405	4405	2
611	20241011	100300	27862400	4405	4400	4405	4400	1770
612	20241011	100200	20074395	4400	4405	4405	4400	31
613	20241011	100100	19937925	4405	4405	4405	4405	21
614	20241011	100000	19845420	4400	4405	4405	4400	18
615	20241011	095900	19766215	4400	4400	4400	4400	0
616	20241011	095800	19766215	4400	4400	4400	4400	105
617	20241011	095700	19304215	4400	4400	4400	4400	0
618	20241011	095600	19304215	4400	4400	4400	4400	0
619	20241011	095500	19304215	4400	4400	4400	4400	17
620	20241011	095400	19229415	4400	4400	4400	4400	0
621	20241011	095300	19229415	4400	4400	4400	4400	36
622	20241011	095200	19071015	4405	4405	4405	4405	1
623	20241011	095100	19066610	4400	4400	4400	4400	0
624	20241011	095000	19066610	4400	4400	4400	4400	18
625	20241011	094900	18987410	4400	4400	4400	4400	0
626	20241011	094800	18987410	4400	4400	4400	4400	17
627	20241011	094700	18912610	4405	4405	4405	4405	1
628	20241011	094600	18908205	4400	4400	4400	4400	49
629	20241011	094500	18692605	4405	4405	4405	4405	1
630	20241011	094400	18688200	4405	4405	4405	4405	0
631	20241011	094300	18688200	4405	4405	4405	4405	13
632	20241011	094200	18630935	4405	4405	4405	4405	15
633	20241011	094100	18564860	4405	4400	4405	4400	113
634	20241011	094000	18067180	4405	4405	4405	4405	3
635	20241011	093900	18053965	4405	4405	4405	4405	1
636	20241011	093800	18049560	4400	4405	4405	4400	18
637	20241011	093700	17970355	4405	4410	4410	4405	4
638	20241011	093600	17952730	4400	4400	4400	4400	226
639	20241011	093500	16958330	4410	4410	4410	4410	18
640	20241011	093400	16878950	4410	4400	4410	4400	95
641	20241011	093300	16460050	4400	4410	4410	4400	25
642	20241011	093200	16350020	4410	4415	4415	4405	28
643	20241011	093100	16226635	4415	4400	4415	4400	27
644	20241011	093000	16107745	4405	4405	4405	4405	2
645	20241011	092900	16098935	4405	4405	4405	4405	12
646	20241011	092800	16046075	4405	4405	4405	4405	10
647	20241011	092700	16002025	4400	4410	4410	4400	2654
648	20241011	092600	4298305	4410	4410	4410	4410	58
649	20241011	092500	4042525	4410	4410	4410	4410	0
650	20241011	092400	4042525	4410	4410	4410	4410	17
651	20241011	092300	3967555	4410	4410	4410	4410	0
652	20241011	092200	3967555	4410	4410	4410	4410	0
653	20241011	092100	3967555	4410	4415	4415	4410	57
654	20241011	092000	3715985	4415	4415	4415	4415	1
655	20241011	091900	3711570	4410	4410	4410	4410	17
656	20241011	091800	3636600	4415	4415	4415	4415	77
657	20241011	091700	3296645	4415	4415	4415	4415	18
658	20241011	091600	3217175	4420	4420	4420	4420	2
659	20241011	091500	3208335	4435	4435	4435	4435	1
660	20241011	091400	3203900	4415	4415	4415	4415	17
661	20241011	091300	3128845	4435	4415	4435	4415	22
662	20241011	091200	3031695	4415	4415	4415	4415	17
663	20241011	091100	2956640	4435	4435	4435	4435	0
664	20241011	091000	2956640	4435	4430	4435	4430	2
665	20241011	090900	2947775	4410	4410	4410	4410	17
666	20241011	090800	2872805	4440	4440	4440	4440	24
667	20241011	090700	2766245	4410	4410	4410	4410	17
668	20241011	090600	2691275	4445	4440	4445	4440	9
669	20241011	090500	2651310	4440	4445	4445	4410	4
670	20241011	090400	2633575	4415	4445	4445	4415	18
671	20241011	090300	2554075	4440	4440	4440	4440	203
672	20241011	090200	1652755	4440	4415	4440	4415	19
673	20241011	090100	1568845	4410	4435	4440	4410	200
674	20241011	090000	683850	4440	4410	4440	4410	155