KissMeData/061970/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194300	325471355	4065	4065	4065	4065	1480
3	20241011	194200	325471355	4065	4065	4065	4065	0
4	20241011	194100	325471355	4065	4065	4065	4065	0
5	20241011	194000	325471355	4065	4065	4065	4065	0
6	20241011	193900	325471355	4065	4065	4065	4065	0
7	20241011	193800	325471355	4065	4065	4065	4065	0
8	20241011	193700	325471355	4065	4065	4065	4065	0
9	20241011	193600	325471355	4065	4065	4065	4065	0
10	20241011	193500	325471355	4065	4065	4065	4065	0
11	20241011	193400	325471355	4065	4065	4065	4065	0
12	20241011	193300	325471355	4065	4065	4065	4065	0
13	20241011	193200	325471355	4065	4065	4065	4065	0
14	20241011	193100	325471355	4065	4065	4065	4065	0
15	20241011	193000	325471355	4065	4065	4065	4065	0
16	20241011	192900	325471355	4065	4065	4065	4065	0
17	20241011	192800	325471355	4065	4065	4065	4065	0
18	20241011	192700	325471355	4065	4065	4065	4065	0
19	20241011	192600	325471355	4065	4065	4065	4065	0
20	20241011	192500	325471355	4065	4065	4065	4065	0
21	20241011	192400	325471355	4065	4065	4065	4065	0
22	20241011	192300	325471355	4065	4065	4065	4065	0
23	20241011	192200	325471355	4065	4065	4065	4065	0
24	20241011	192100	325471355	4065	4065	4065	4065	0
25	20241011	192000	325471355	4065	4065	4065	4065	0
26	20241011	191900	325471355	4065	4065	4065	4065	0
27	20241011	191800	325471355	4065	4065	4065	4065	0
28	20241011	191700	325471355	4065	4065	4065	4065	0
29	20241011	191600	325471355	4065	4065	4065	4065	0
30	20241011	191500	325471355	4065	4065	4065	4065	0
31	20241011	191400	325471355	4065	4065	4065	4065	0
32	20241011	191300	325471355	4065	4065	4065	4065	1480
33	20241011	191200	325471355	4065	4065	4065	4065	0
34	20241011	191100	325471355	4065	4065	4065	4065	0
35	20241011	191000	325471355	4065	4065	4065	4065	0
36	20241011	190900	325471355	4065	4065	4065	4065	0
37	20241011	190800	325471355	4065	4065	4065	4065	0
38	20241011	190700	325471355	4065	4065	4065	4065	0
39	20241011	190600	325471355	4065	4065	4065	4065	0
40	20241011	190500	325471355	4065	4065	4065	4065	0
41	20241011	190400	325471355	4065	4065	4065	4065	0
42	20241011	190300	325471355	4065	4065	4065	4065	0
43	20241011	190200	325471355	4065	4065	4065	4065	0
44	20241011	190100	325471355	4065	4065	4065	4065	0
45	20241011	190000	325471355	4065	4065	4065	4065	0
46	20241011	185900	325471355	4065	4065	4065	4065	0
47	20241011	185800	325471355	4065	4065	4065	4065	0
48	20241011	185700	325471355	4065	4065	4065	4065	0
49	20241011	185600	325471355	4065	4065	4065	4065	0
50	20241011	185500	325471355	4065	4065	4065	4065	0
51	20241011	185400	325471355	4065	4065	4065	4065	0
52	20241011	185300	325471355	4065	4065	4065	4065	0
53	20241011	185200	325471355	4065	4065	4065	4065	0
54	20241011	185100	325471355	4065	4065	4065	4065	0
55	20241011	185000	325471355	4065	4065	4065	4065	0
56	20241011	184900	325471355	4065	4065	4065	4065	0
57	20241011	184800	325471355	4065	4065	4065	4065	0
58	20241011	184700	325471355	4065	4065	4065	4065	0
59	20241011	184600	325471355	4065	4065	4065	4065	0
60	20241011	184500	325471355	4065	4065	4065	4065	0
61	20241011	184400	325471355	4065	4065	4065	4065	0
62	20241011	184300	325471355	4065	4065	4065	4065	1480
63	20241011	184200	325471355	4065	4065	4065	4065	0
64	20241011	184100	325471355	4065	4065	4065	4065	0
65	20241011	184000	325471355	4065	4065	4065	4065	0
66	20241011	183900	325471355	4065	4065	4065	4065	0
67	20241011	183800	325471355	4065	4065	4065	4065	0
68	20241011	183700	325471355	4065	4065	4065	4065	0
69	20241011	183600	325471355	4065	4065	4065	4065	0
70	20241011	183500	325471355	4065	4065	4065	4065	0
71	20241011	183400	325471355	4065	4065	4065	4065	0
72	20241011	183300	325471355	4065	4065	4065	4065	0
73	20241011	183200	325471355	4065	4065	4065	4065	0
74	20241011	183100	325471355	4065	4065	4065	4065	0
75	20241011	183000	325471355	4065	4065	4065	4065	0
76	20241011	182900	325471355	4065	4065	4065	4065	0
77	20241011	182800	325471355	4065	4065	4065	4065	0
78	20241011	182700	325471355	4065	4065	4065	4065	0
79	20241011	182600	325471355	4065	4065	4065	4065	0
80	20241011	182500	325471355	4065	4065	4065	4065	0
81	20241011	182400	325471355	4065	4065	4065	4065	0
82	20241011	182300	325471355	4065	4065	4065	4065	0
83	20241011	182200	325471355	4065	4065	4065	4065	0
84	20241011	182100	325471355	4065	4065	4065	4065	0
85	20241011	182000	325471355	4065	4065	4065	4065	0
86	20241011	181900	325471355	4065	4065	4065	4065	0
87	20241011	181800	325471355	4065	4065	4065	4065	0
88	20241011	181700	325471355	4065	4065	4065	4065	0
89	20241011	181600	325471355	4065	4065	4065	4065	0
90	20241011	181500	325471355	4065	4065	4065	4065	0
91	20241011	181400	325471355	4065	4065	4065	4065	0
92	20241011	181300	325471355	4065	4065	4065	4065	1480
93	20241011	181200	325471355	4065	4065	4065	4065	0
94	20241011	181100	325471355	4065	4065	4065	4065	0
95	20241011	181000	325471355	4065	4065	4065	4065	0
96	20241011	180900	325471355	4065	4065	4065	4065	0
97	20241011	180800	325471355	4065	4065	4065	4065	0
98	20241011	180700	325471355	4065	4065	4065	4065	0
99	20241011	180600	325471355	4065	4065	4065	4065	0
100	20241011	180500	325471355	4065	4065	4065	4065	0
101	20241011	180400	325471355	4065	4065	4065	4065	0
102	20241011	180300	325471355	4065	4065	4065	4065	0
103	20241011	180200	325471355	4065	4065	4065	4065	0
104	20241011	180100	325471355	4065	4065	4065	4065	0
105	20241011	180000	325471355	4065	4065	4065	4065	0
106	20241011	175900	325471355	4065	4065	4065	4065	0
107	20241011	175800	325471355	4065	4065	4065	4065	0
108	20241011	175700	325471355	4065	4065	4065	4065	0
109	20241011	175600	325471355	4065	4065	4065	4065	0
110	20241011	175500	325471355	4065	4065	4065	4065	0
111	20241011	175400	325471355	4065	4065	4065	4065	0
112	20241011	175300	325471355	4065	4065	4065	4065	0
113	20241011	175200	325471355	4065	4065	4065	4065	0
114	20241011	175100	325471355	4065	4065	4065	4065	0
115	20241011	175000	325471355	4065	4065	4065	4065	0
116	20241011	174900	325471355	4065	4065	4065	4065	0
117	20241011	174800	325471355	4065	4065	4065	4065	0
118	20241011	174700	325471355	4065	4065	4065	4065	0
119	20241011	174600	325471355	4065	4065	4065	4065	0
120	20241011	174500	325471355	4065	4065	4065	4065	0
121	20241011	174400	325471355	4065	4065	4065	4065	0
122	20241011	174300	325471355	4065	4065	4065	4065	1480
123	20241011	174200	325471355	4065	4065	4065	4065	0
124	20241011	174100	325471355	4065	4065	4065	4065	0
125	20241011	174000	325471355	4065	4065	4065	4065	0
126	20241011	173900	325471355	4065	4065	4065	4065	0
127	20241011	173800	325471355	4065	4065	4065	4065	0
128	20241011	173700	325471355	4065	4065	4065	4065	0
129	20241011	173600	325471355	4065	4065	4065	4065	0
130	20241011	173500	325471355	4065	4065	4065	4065	0
131	20241011	173400	325471355	4065	4065	4065	4065	0
132	20241011	173300	325471355	4065	4065	4065	4065	0
133	20241011	173200	325471355	4065	4065	4065	4065	0
134	20241011	173100	325471355	4065	4065	4065	4065	0
135	20241011	173000	325471355	4065	4065	4065	4065	0
136	20241011	172900	325471355	4065	4065	4065	4065	0
137	20241011	172800	325471355	4065	4065	4065	4065	0
138	20241011	172700	325471355	4065	4065	4065	4065	0
139	20241011	172600	325471355	4065	4065	4065	4065	0
140	20241011	172500	325471355	4065	4065	4065	4065	0
141	20241011	172400	325471355	4065	4065	4065	4065	0
142	20241011	172300	325471355	4065	4065	4065	4065	0
143	20241011	172200	325471355	4065	4065	4065	4065	0
144	20241011	172100	325471355	4065	4065	4065	4065	0
145	20241011	172000	325471355	4065	4065	4065	4065	0
146	20241011	171900	325471355	4065	4065	4065	4065	0
147	20241011	171800	325471355	4065	4065	4065	4065	0
148	20241011	171700	325471355	4065	4065	4065	4065	0
149	20241011	171600	325471355	4065	4065	4065	4065	0
150	20241011	171500	325471355	4065	4065	4065	4065	0
151	20241011	171400	325471355	4065	4065	4065	4065	0
152	20241011	171300	325471355	4065	4065	4065	4065	1480
153	20241011	171200	325471355	4065	4065	4065	4065	0
154	20241011	171100	325471355	4065	4065	4065	4065	0
155	20241011	171000	325471355	4065	4065	4065	4065	0
156	20241011	170900	325471355	4065	4065	4065	4065	0
157	20241011	170800	325471355	4065	4065	4065	4065	0
158	20241011	170700	325471355	4065	4065	4065	4065	0
159	20241011	170600	325471355	4065	4065	4065	4065	0
160	20241011	170500	325471355	4065	4065	4065	4065	0
161	20241011	170400	325471355	4065	4065	4065	4065	0
162	20241011	170300	325471355	4065	4065	4065	4065	0
163	20241011	170200	325471355	4065	4065	4065	4065	0
164	20241011	170100	325471355	4065	4065	4065	4065	0
165	20241011	170000	325471355	4065	4065	4065	4065	0
166	20241011	165900	325471355	4065	4065	4065	4065	0
167	20241011	165800	325471355	4065	4065	4065	4065	0
168	20241011	165700	325471355	4065	4065	4065	4065	0
169	20241011	165600	325471355	4065	4065	4065	4065	0
170	20241011	165500	325471355	4065	4065	4065	4065	0
171	20241011	165400	325471355	4065	4065	4065	4065	0
172	20241011	165300	325471355	4065	4065	4065	4065	0
173	20241011	165200	325471355	4065	4065	4065	4065	0
174	20241011	165100	325471355	4065	4065	4065	4065	0
175	20241011	165000	325471355	4065	4065	4065	4065	0
176	20241011	164900	325471355	4065	4065	4065	4065	0
177	20241011	164800	325471355	4065	4065	4065	4065	0
178	20241011	164700	325471355	4065	4065	4065	4065	0
179	20241011	164600	325471355	4065	4065	4065	4065	0
180	20241011	164500	325471355	4065	4065	4065	4065	0
181	20241011	164400	325471355	4065	4065	4065	4065	0
182	20241011	164300	325471355	4065	4065	4065	4065	1480
183	20241011	164200	325471355	4065	4065	4065	4065	0
184	20241011	164100	325471355	4065	4065	4065	4065	0
185	20241011	164000	325471355	4065	4065	4065	4065	0
186	20241011	163900	325471355	4065	4065	4065	4065	0
187	20241011	163800	325471355	4065	4065	4065	4065	0
188	20241011	163700	325471355	4065	4065	4065	4065	0
189	20241011	163600	325471355	4065	4065	4065	4065	0
190	20241011	163500	325471355	4065	4065	4065	4065	0
191	20241011	163400	325471355	4065	4065	4065	4065	0
192	20241011	163300	325471355	4065	4065	4065	4065	0
193	20241011	163200	325471355	4065	4065	4065	4065	0
194	20241011	163100	325471355	4065	4065	4065	4065	0
195	20241011	163000	325471355	4065	4065	4065	4065	0
196	20241011	162900	325471355	4065	4065	4065	4065	0
197	20241011	162800	325471355	4065	4065	4065	4065	0
198	20241011	162700	325471355	4065	4065	4065	4065	0
199	20241011	162600	325471355	4065	4065	4065	4065	0
200	20241011	162500	325471355	4065	4065	4065	4065	0
201	20241011	162400	325471355	4065	4065	4065	4065	0
202	20241011	162300	325471355	4065	4065	4065	4065	0
203	20241011	162200	325471355	4065	4065	4065	4065	0
204	20241011	162100	325471355	4065	4065	4065	4065	0
205	20241011	162000	325471355	4065	4065	4065	4065	0
206	20241011	161900	325471355	4065	4065	4065	4065	0
207	20241011	161800	325471355	4065	4065	4065	4065	0
208	20241011	161700	325471355	4065	4065	4065	4065	0
209	20241011	161600	325471355	4065	4065	4065	4065	0
210	20241011	161500	325471355	4065	4065	4065	4065	0
211	20241011	161400	325471355	4065	4065	4065	4065	0
212	20241011	161300	325471355	4065	4065	4065	4065	1480
213	20241011	161200	325471355	4065	4065	4065	4065	0
214	20241011	161100	325471355	4065	4065	4065	4065	0
215	20241011	161000	325471355	4065	4065	4065	4065	0
216	20241011	160900	325471355	4065	4065	4065	4065	0
217	20241011	160800	325471355	4065	4065	4065	4065	0
218	20241011	160700	325471355	4065	4065	4065	4065	0
219	20241011	160600	325471355	4065	4065	4065	4065	0
220	20241011	160500	325471355	4065	4065	4065	4065	0
221	20241011	160400	325471355	4065	4065	4065	4065	0
222	20241011	160300	325471355	4065	4065	4065	4065	0
223	20241011	160200	325471355	4065	4065	4065	4065	0
224	20241011	160100	325471355	4065	4065	4065	4065	0
225	20241011	160000	325471355	4065	4065	4065	4065	0
226	20241011	155900	325471355	4065	4065	4065	4065	0
227	20241011	155800	325471355	4065	4065	4065	4065	0
228	20241011	155700	325471355	4065	4065	4065	4065	0
229	20241011	155600	325471355	4065	4065	4065	4065	0
230	20241011	155500	325471355	4065	4065	4065	4065	0
231	20241011	155400	325471355	4065	4065	4065	4065	0
232	20241011	155300	325471355	4065	4065	4065	4065	0
233	20241011	155200	325471355	4065	4065	4065	4065	0
234	20241011	155100	325471355	4065	4065	4065	4065	0
235	20241011	155000	325471355	4065	4065	4065	4065	0
236	20241011	154900	325471355	4065	4065	4065	4065	0
237	20241011	154800	325471355	4065	4065	4065	4065	0
238	20241011	154700	325471355	4065	4065	4065	4065	0
239	20241011	154600	325471355	4065	4065	4065	4065	0
240	20241011	154500	325471355	4065	4065	4065	4065	0
241	20241011	154400	325471355	4065	4065	4065	4065	0
242	20241011	154300	325471355	4065	4065	4065	4065	1480
243	20241011	154200	325471355	4065	4065	4065	4065	0
244	20241011	154100	325471355	4065	4065	4065	4065	0
245	20241011	154000	325471355	4065	4065	4065	4065	0
246	20241011	153900	325471355	4065	4065	4065	4065	0
247	20241011	153800	325471355	4065	4065	4065	4065	0
248	20241011	153700	325471355	4065	4065	4065	4065	0
249	20241011	153600	325471355	4065	4065	4065	4065	0
250	20241011	153500	325471355	4065	4065	4065	4065	0
251	20241011	153400	325471355	4065	4065	4065	4065	0
252	20241011	153300	325471355	4065	4065	4065	4065	0
253	20241011	153200	325471355	4065	4065	4065	4065	0
254	20241011	153100	325471355	4065	4065	4065	4065	0
255	20241011	153000	325471355	4065	4065	4065	4065	1480
256	20241011	152900	319455155	4070	4070	4070	4070	0
257	20241011	152800	319455155	4070	4070	4070	4070	0
258	20241011	152700	319455155	4070	4070	4070	4070	0
259	20241011	152600	319455155	4070	4070	4070	4070	0
260	20241011	152500	319455155	4070	4070	4070	4070	0
261	20241011	152400	319455155	4070	4070	4070	4070	0
262	20241011	152300	319455155	4070	4070	4070	4070	0
263	20241011	152200	319455155	4070	4070	4070	4070	0
264	20241011	152100	319455155	4070	4070	4070	4070	0
265	20241011	152000	319455155	4070	4070	4070	4070	0
266	20241011	151900	319455155	4070	4070	4075	4070	109
267	20241011	151800	319011275	4070	4070	4070	4070	127
268	20241011	151700	318494385	4070	4070	4070	4070	422
269	20241011	151600	316776845	4075	4075	4075	4075	0
270	20241011	151500	316776845	4075	4075	4075	4075	108
271	20241011	151400	316336745	4070	4075	4075	4070	472
272	20241011	151300	314414205	4070	4070	4070	4070	0
273	20241011	151200	314414205	4070	4070	4070	4070	0
274	20241011	151100	314414205	4070	4070	4070	4070	0
275	20241011	151000	314414205	4070	4070	4070	4070	926
276	20241011	150900	310645385	4065	4065	4065	4065	3
277	20241011	150800	310633190	4065	4070	4070	4065	103
278	20241011	150700	310214130	4070	4065	4070	4065	110
279	20241011	150600	309766680	4065	4065	4065	4065	51
280	20241011	150500	309559365	4065	4060	4065	4060	2127
281	20241011	150400	300914110	4060	4060	4060	4055	780
282	20241011	150300	297751120	4060	4075	4075	4055	11062
283	20241011	150200	252814395	4075	4075	4075	4075	64
284	20241011	150100	252553595	4080	4080	4080	4080	0
285	20241011	150000	252553595	4080	4080	4080	4080	1
286	20241011	145900	252549515	4080	4080	4080	4080	5
287	20241011	145800	252529115	4080	4080	4080	4080	0
288	20241011	145700	252529115	4080	4080	4080	4080	0
289	20241011	145600	252529115	4080	4080	4080	4080	0
290	20241011	145500	252529115	4080	4080	4080	4080	60
291	20241011	145400	252284315	4080	4080	4080	4080	0
292	20241011	145300	252284315	4080	4080	4080	4080	20
293	20241011	145200	252202715	4080	4080	4080	4080	0
294	20241011	145100	252202715	4080	4080	4080	4080	0
295	20241011	145000	252202715	4080	4080	4080	4080	0
296	20241011	144900	252202715	4080	4080	4080	4080	1
297	20241011	144800	252198635	4080	4080	4080	4080	0
298	20241011	144700	252198635	4080	4075	4080	4075	2
299	20241011	144600	252190480	4080	4080	4080	4080	0
300	20241011	144500	252190480	4080	4080	4080	4080	139
301	20241011	144400	251623360	4085	4080	4085	4080	227
302	20241011	144300	250697065	4080	4080	4080	4080	0
303	20241011	144200	250697065	4080	4080	4080	4080	0
304	20241011	144100	250697065	4080	4080	4080	4080	0
305	20241011	144000	250697065	4080	4080	4080	4080	0
306	20241011	143900	250697065	4080	4080	4080	4080	598
307	20241011	143800	248257225	4080	4080	4080	4080	2
308	20241011	143700	248249065	4080	4080	4080	4080	20
309	20241011	143600	248167465	4080	4080	4080	4080	1
310	20241011	143500	248163385	4080	4080	4080	4080	0
311	20241011	143400	248163385	4080	4080	4080	4080	0
312	20241011	143300	248163385	4080	4080	4080	4080	0
313	20241011	143200	248163385	4080	4080	4080	4080	43
314	20241011	143100	247987945	4080	4090	4090	4080	130
315	20241011	143000	247457035	4090	4085	4090	4085	1004
316	20241011	142900	243353415	4075	4075	4075	4075	0
317	20241011	142800	243353415	4075	4075	4075	4075	0
318	20241011	142700	243353415	4075	4075	4075	4075	0
319	20241011	142600	243353415	4075	4075	4075	4075	20
320	20241011	142500	243271915	4075	4075	4075	4075	81
321	20241011	142400	242941840	4075	4070	4080	4070	1701
322	20241011	142300	236007925	4075	4080	4080	4075	847
323	20241011	142200	232556390	4085	4085	4085	4085	2
324	20241011	142100	232548220	4075	4080	4080	4075	150
325	20241011	142000	231936925	4080	4080	4080	4080	1
326	20241011	141900	231932845	4085	4085	4085	4085	1000
327	20241011	141800	227847845	4080	4080	4080	4080	0
328	20241011	141700	227847845	4080	4080	4080	4080	0
329	20241011	141600	227847845	4080	4080	4080	4080	0
330	20241011	141500	227847845	4080	4080	4080	4080	0
331	20241011	141400	227847845	4080	4080	4080	4080	0
332	20241011	141300	227847845	4080	4080	4080	4080	0
333	20241011	141200	227847845	4080	4080	4080	4080	0
334	20241011	141100	227847845	4080	4080	4080	4080	4
335	20241011	141000	227831525	4075	4090	4090	4075	4154
336	20241011	140900	210872320	4080	4080	4080	4080	0
337	20241011	140800	210872320	4080	4080	4080	4080	0
338	20241011	140700	210872320	4080	4085	4085	4080	300
339	20241011	140600	209647505	4085	4085	4085	4085	0
340	20241011	140500	209647505	4085	4090	4090	4085	46
341	20241011	140400	209459370	4085	4085	4085	4085	0
342	20241011	140300	209459370	4085	4085	4085	4085	0
343	20241011	140200	209459370	4085	4085	4085	4085	0
344	20241011	140100	209459370	4085	4085	4085	4085	11
345	20241011	140000	209414435	4080	4080	4080	4080	0
346	20241011	135900	209414435	4080	4090	4090	4080	1975
347	20241011	135800	201356335	4080	4080	4080	4080	0
348	20241011	135700	201356335	4080	4085	4085	4080	88
349	20241011	135600	200996995	4085	4085	4085	4085	0
350	20241011	135500	200996995	4085	4085	4085	4085	52
351	20241011	135400	200784575	4085	4085	4085	4085	12
352	20241011	135300	200735555	4090	4090	4090	4090	0
353	20241011	135200	200735555	4090	4090	4090	4085	1369
354	20241011	135100	195136645	4090	4105	4105	4090	1509
355	20241011	135000	188951090	4100	4100	4100	4100	50
356	20241011	134900	188746090	4100	4100	4100	4100	50
357	20241011	134800	188541090	4105	4105	4105	4105	0
358	20241011	134700	188541090	4105	4105	4105	4105	1199
359	20241011	134600	183619195	4110	4110	4110	4110	0
360	20241011	134500	183619195	4110	4110	4110	4110	0
361	20241011	134400	183619195	4110	4110	4110	4110	5
362	20241011	134300	183598645	4120	4120	4120	4120	0
363	20241011	134200	183598645	4120	4120	4120	4120	0
364	20241011	134100	183598645	4120	4120	4120	4120	1
365	20241011	134000	183594525	4120	4120	4120	4120	0
366	20241011	133900	183594525	4120	4120	4120	4120	1
367	20241011	133800	183590405	4110	4110	4110	4110	38
368	20241011	133700	183434225	4110	4110	4110	4110	50
369	20241011	133600	183228725	4110	4115	4115	4110	400
370	20241011	133500	181584480	4120	4120	4120	4120	0
371	20241011	133400	181584480	4120	4120	4120	4120	0
372	20241011	133300	181584480	4120	4120	4120	4120	0
373	20241011	133200	181584480	4120	4120	4120	4120	0
374	20241011	133100	181584480	4120	4115	4120	4110	228
375	20241011	133000	180646915	4115	4115	4115	4115	0
376	20241011	132900	180646915	4115	4115	4115	4115	0
377	20241011	132800	180646915	4115	4115	4115	4115	0
378	20241011	132700	180646915	4115	4120	4120	4115	100
379	20241011	132600	180235370	4120	4120	4120	4120	0
380	20241011	132500	180235370	4120	4120	4120	4120	0
381	20241011	132400	180235370	4120	4120	4120	4120	20
382	20241011	132300	180152970	4120	4120	4120	4120	0
383	20241011	132200	180152970	4120	4120	4120	4120	0
384	20241011	132100	180152970	4120	4120	4120	4120	0
385	20241011	132000	180152970	4120	4120	4120	4120	70
386	20241011	131900	179864570	4120	4120	4120	4120	100
387	20241011	131800	179452570	4115	4115	4115	4115	0
388	20241011	131700	179452570	4115	4115	4115	4115	0
389	20241011	131600	179452570	4115	4115	4115	4115	0
390	20241011	131500	179452570	4115	4115	4115	4115	0
391	20241011	131400	179452570	4115	4115	4115	4115	100
392	20241011	131300	179041070	4115	4115	4115	4115	0
393	20241011	131200	179041070	4115	4115	4115	4115	0
394	20241011	131100	179041070	4115	4115	4115	4115	150
395	20241011	131000	178423820	4120	4120	4120	4120	927
396	20241011	130900	174604580	4125	4125	4125	4125	0
397	20241011	130800	174604580	4125	4130	4130	4125	422
398	20241011	130700	172863825	4130	4130	4130	4130	0
399	20241011	130600	172863825	4130	4130	4130	4130	0
400	20241011	130500	172863825	4130	4130	4130	4130	0
401	20241011	130400	172863825	4130	4130	4130	4130	874
402	20241011	130300	169254205	4130	4130	4130	4130	0
403	20241011	130200	169254205	4130	4130	4130	4130	212
404	20241011	130100	168378645	4135	4135	4135	4135	0
405	20241011	130000	168378645	4135	4135	4135	4135	1
406	20241011	125900	168374510	4130	4130	4130	4130	50
407	20241011	125800	168168010	4135	4135	4135	4135	0
408	20241011	125700	168168010	4135	4135	4135	4135	59
409	20241011	125600	167924045	4135	4140	4140	4135	110
410	20241011	125500	167468895	4140	4140	4140	4140	181
411	20241011	125400	166719555	4140	4140	4140	4140	0
412	20241011	125300	166719555	4140	4140	4140	4140	0
413	20241011	125200	166719555	4140	4140	4140	4140	0
414	20241011	125100	166719555	4140	4140	4140	4140	0
415	20241011	125000	166719555	4140	4140	4140	4140	0
416	20241011	124900	166719555	4140	4140	4140	4140	0
417	20241011	124800	166719555	4140	4140	4140	4140	0
418	20241011	124700	166719555	4140	4140	4140	4140	0
419	20241011	124600	166719555	4140	4140	4140	4140	0
420	20241011	124500	166719555	4140	4140	4140	4140	0
421	20241011	124400	166719555	4140	4140	4140	4140	0
422	20241011	124300	166719555	4140	4140	4140	4140	1
423	20241011	124200	166715415	4145	4130	4145	4130	54
424	20241011	124100	166492365	4130	4130	4130	4130	677
425	20241011	124000	163696355	4130	4130	4130	4130	0
426	20241011	123900	163696355	4130	4130	4130	4130	0
427	20241011	123800	163696355	4130	4130	4130	4130	0
428	20241011	123700	163696355	4130	4130	4130	4130	150
429	20241011	123600	163076855	4125	4125	4125	4125	0
430	20241011	123500	163076855	4125	4125	4125	4125	0
431	20241011	123400	163076855	4125	4125	4125	4125	40
432	20241011	123300	162911855	4130	4130	4130	4130	0
433	20241011	123200	162911855	4130	4130	4130	4130	1
434	20241011	123100	162907725	4125	4125	4125	4125	0
435	20241011	123000	162907725	4125	4125	4125	4125	0
436	20241011	122900	162907725	4125	4125	4125	4125	72
437	20241011	122800	162610725	4125	4125	4125	4125	0
438	20241011	122700	162610725	4125	4125	4125	4125	176
439	20241011	122600	161884725	4125	4125	4125	4125	0
440	20241011	122500	161884725	4125	4125	4125	4125	0
441	20241011	122400	161884725	4125	4125	4125	4125	0
442	20241011	122300	161884725	4125	4125	4125	4125	0
443	20241011	122200	161884725	4125	4125	4125	4125	3
444	20241011	122100	161872350	4125	4125	4125	4125	0
445	20241011	122000	161872350	4125	4125	4125	4125	1
446	20241011	121900	161868225	4135	4135	4135	4135	0
447	20241011	121800	161868225	4135	4135	4135	4135	0
448	20241011	121700	161868225	4135	4135	4135	4135	0
449	20241011	121600	161868225	4135	4135	4135	4135	2
450	20241011	121500	161859955	4145	4145	4145	4145	0
451	20241011	121400	161859955	4145	4145	4145	4145	0
452	20241011	121300	161859955	4145	4135	4145	4135	6
453	20241011	121200	161835125	4125	4125	4125	4125	73
454	20241011	121100	161534000	4125	4125	4125	4125	121
455	20241011	121000	161034875	4145	4145	4145	4145	0
456	20241011	120900	161034875	4145	4145	4145	4145	0
457	20241011	120800	161034875	4145	4145	4145	4145	0
458	20241011	120700	161034875	4145	4145	4145	4145	0
459	20241011	120600	161034875	4145	4145	4145	4145	5
460	20241011	120500	161014150	4145	4145	4145	4145	0
461	20241011	120400	161014150	4145	4145	4145	4145	10
462	20241011	120300	160972700	4145	4145	4145	4145	0
463	20241011	120200	160972700	4145	4140	4145	4140	25
464	20241011	120100	160869085	4145	4140	4145	4140	50
465	20241011	120000	160661845	4145	4145	4145	4145	0
466	20241011	115900	160661845	4145	4145	4145	4145	0
467	20241011	115800	160661845	4145	4145	4145	4145	0
468	20241011	115700	160661845	4145	4145	4145	4145	0
469	20241011	115600	160661845	4145	4145	4145	4145	1282
470	20241011	115500	155347955	4150	4150	4150	4150	0
471	20241011	115400	155347955	4150	4150	4150	4150	1
472	20241011	115300	155343805	4150	4150	4150	4150	0
473	20241011	115200	155343805	4150	4135	4150	4135	3
474	20241011	115100	155331385	4145	4135	4145	4135	7
475	20241011	115000	155302410	4155	4125	4155	4125	2003
476	20241011	114900	146997125	4120	4130	4130	4120	186
477	20241011	114800	146230505	4135	4135	4135	4135	0
478	20241011	114700	146230505	4135	4135	4135	4135	1
479	20241011	114600	146226370	4135	4135	4135	4135	0
480	20241011	114500	146226370	4135	4135	4135	4135	0
481	20241011	114400	146226370	4135	4135	4135	4135	8
482	20241011	114300	146193290	4135	4135	4135	4135	105
483	20241011	114200	145759115	4135	4135	4135	4135	0
484	20241011	114100	145759115	4135	4135	4135	4135	109
485	20241011	114000	145308400	4140	4140	4140	4140	0
486	20241011	113900	145308400	4140	4140	4140	4140	0
487	20241011	113800	145308400	4140	4140	4140	4140	0
488	20241011	113700	145308400	4140	4140	4140	4140	25
489	20241011	113600	145204900	4140	4140	4140	4140	0
490	20241011	113500	145204900	4140	4150	4150	4140	222
491	20241011	113400	144285755	4150	4150	4150	4150	0
492	20241011	113300	144285755	4150	4150	4150	4150	48
493	20241011	113200	144086555	4145	4145	4145	4145	0
494	20241011	113100	144086555	4145	4145	4145	4145	0
495	20241011	113000	144086555	4145	4145	4145	4145	0
496	20241011	112900	144086555	4145	4145	4145	4145	0
497	20241011	112800	144086555	4145	4145	4145	4145	0
498	20241011	112700	144086555	4145	4145	4145	4145	0
499	20241011	112600	144086555	4145	4145	4145	4145	0
500	20241011	112500	144086555	4145	4145	4145	4145	0
501	20241011	112400	144086555	4145	4145	4145	4145	0
502	20241011	112300	144086555	4145	4145	4145	4145	0
503	20241011	112200	144086555	4145	4145	4145	4145	8
504	20241011	112100	144053395	4145	4140	4145	4140	46
505	20241011	112000	143862945	4150	4150	4150	4150	0
506	20241011	111900	143862945	4150	4150	4150	4150	0
507	20241011	111800	143862945	4150	4150	4150	4150	8
508	20241011	111700	143829745	4150	4150	4150	4150	18
509	20241011	111600	143755045	4150	4150	4150	4150	1
510	20241011	111500	143750895	4150	4150	4150	4150	0
511	20241011	111400	143750895	4150	4150	4150	4150	0
512	20241011	111300	143750895	4150	4150	4150	4150	0
513	20241011	111200	143750895	4150	4150	4150	4150	0
514	20241011	111100	143750895	4150	4150	4150	4150	10
515	20241011	111000	143709395	4150	4145	4150	4145	4
516	20241011	110900	143692810	4145	4145	4145	4145	54
517	20241011	110800	143468980	4145	4145	4145	4145	0
518	20241011	110700	143468980	4145	4145	4145	4145	0
519	20241011	110600	143468980	4145	4145	4145	4145	209
520	20241011	110500	142602675	4150	4150	4150	4150	0
521	20241011	110400	142602675	4150	4150	4150	4150	4
522	20241011	110300	142586075	4160	4160	4160	4160	0
523	20241011	110200	142586075	4160	4160	4160	4160	0
524	20241011	110100	142586075	4160	4150	4160	4150	45
525	20241011	110000	142399305	4160	4160	4160	4160	0
526	20241011	105900	142399305	4160	4160	4160	4160	0
527	20241011	105800	142399305	4160	4145	4160	4145	2
528	20241011	105700	142391000	4160	4145	4160	4140	9
529	20241011	105600	142353675	4145	4145	4145	4140	51
530	20241011	105500	142142285	4150	4150	4150	4150	1
531	20241011	105400	142138135	4145	4145	4145	4145	0
532	20241011	105300	142138135	4145	4145	4145	4145	0
533	20241011	105200	142138135	4145	4145	4145	4145	15
534	20241011	105100	142075960	4145	4155	4155	4145	503
535	20241011	105000	139986215	4155	4155	4155	4155	0
536	20241011	104900	139986215	4155	4155	4155	4155	0
537	20241011	104800	139986215	4155	4170	4170	4155	33
538	20241011	104700	139849070	4165	4165	4165	4165	1
539	20241011	104600	139844905	4165	4165	4165	4165	50
540	20241011	104500	139636655	4165	4160	4165	4160	200
541	20241011	104400	138803670	4165	4165	4165	4165	0
542	20241011	104300	138803670	4165	4165	4165	4165	0
543	20241011	104200	138803670	4165	4165	4165	4165	11
544	20241011	104100	138757855	4165	4165	4165	4165	10
545	20241011	104000	138716205	4165	4165	4165	4165	1
546	20241011	103900	138712040	4165	4165	4165	4165	405
547	20241011	103800	137025215	4155	4165	4165	4155	2
548	20241011	103700	137016895	4170	4170	4170	4170	0
549	20241011	103600	137016895	4170	4170	4170	4170	55
550	20241011	103500	136787545	4170	4175	4180	4170	14
551	20241011	103400	136729120	4175	4170	4175	4170	88
552	20241011	103300	136361735	4170	4165	4175	4160	2296
553	20241011	103200	126789505	4160	4155	4160	4155	983
554	20241011	103100	122701810	4140	4150	4150	4140	551
555	20241011	103000	120415170	4150	4150	4150	4150	1
556	20241011	102900	120411020	4140	4140	4140	4140	0
557	20241011	102800	120411020	4140	4140	4140	4140	0
558	20241011	102700	120411020	4140	4140	4155	4140	24
559	20241011	102600	120311445	4140	4150	4150	4140	505
560	20241011	102500	118220315	4150	4150	4150	4150	0
561	20241011	102400	118220315	4150	4150	4150	4150	0
562	20241011	102300	118220315	4150	4150	4150	4150	0
563	20241011	102200	118220315	4150	4155	4155	4150	6
564	20241011	102100	118195400	4160	4150	4160	4150	11
565	20241011	102000	118149740	4160	4160	4160	4160	0
566	20241011	101900	118149740	4160	4160	4160	4160	51
567	20241011	101800	117937580	4160	4155	4160	4155	104
568	20241011	101700	117505450	4150	4150	4150	4150	1
569	20241011	101600	117501300	4160	4140	4160	4140	605
570	20241011	101500	114996580	4140	4135	4140	4130	118
571	20241011	101400	114508635	4135	4125	4135	4120	3517
572	20241011	101300	100000255	4125	4125	4125	4125	1040
573	20241011	101200	95710255	4125	4125	4125	4125	2
574	20241011	101100	95702005	4115	4115	4115	4115	0
575	20241011	101000	95702005	4115	4115	4115	4115	0
576	20241011	100900	95702005	4115	4115	4115	4115	221
577	20241011	100800	94792590	4115	4115	4115	4115	10
578	20241011	100700	94751440	4125	4125	4125	4125	0
579	20241011	100600	94751440	4125	4125	4125	4125	10
580	20241011	100500	94710190	4120	4120	4120	4120	5
581	20241011	100400	94689590	4125	4125	4125	4125	1
582	20241011	100300	94685465	4115	4115	4115	4115	0
583	20241011	100200	94685465	4115	4115	4115	4115	0
584	20241011	100100	94685465	4115	4115	4115	4115	0
585	20241011	100000	94685465	4115	4115	4115	4115	1
586	20241011	095900	94681350	4115	4125	4125	4115	53
587	20241011	095800	94462745	4135	4135	4135	4135	0
588	20241011	095700	94462745	4135	4135	4135	4135	0
589	20241011	095600	94462745	4135	4130	4135	4130	2
590	20241011	095500	94454480	4130	4130	4135	4130	7
591	20241011	095400	94425555	4135	4125	4135	4125	2114
592	20241011	095300	85700105	4125	4125	4125	4125	273
593	20241011	095200	84573980	4120	4120	4125	4115	712
594	20241011	095100	81640535	4115	4110	4125	4110	225
595	20241011	095000	80714370	4115	4115	4115	4115	33
596	20241011	094900	80578575	4115	4110	4115	4105	164
597	20241011	094800	79904405	4120	4120	4120	4120	1
598	20241011	094700	79900285	4125	4125	4125	4125	0
599	20241011	094600	79900285	4125	4125	4125	4125	0
600	20241011	094500	79900285	4125	4115	4125	4115	887
601	20241011	094400	76245495	4120	4120	4120	4120	32
602	20241011	094300	76113655	4120	4120	4120	4115	8
603	20241011	094200	76080710	4120	4110	4120	4110	172
604	20241011	094100	75373530	4110	4115	4115	4110	259
605	20241011	094000	74308865	4115	4115	4115	4115	1
606	20241011	093900	74304750	4120	4120	4120	4120	31
607	20241011	093800	74177030	4120	4120	4120	4120	0
608	20241011	093700	74177030	4120	4120	4120	4120	0
609	20241011	093600	74177030	4120	4120	4120	4120	50
610	20241011	093500	73971030	4120	4115	4120	4115	11
611	20241011	093400	73925760	4120	4120	4120	4120	48
612	20241011	093300	73728000	4130	4125	4130	4125	10
613	20241011	093200	73686705	4125	4130	4130	4125	141
614	20241011	093100	73104930	4140	4140	4140	4140	0
615	20241011	093000	73104930	4140	4130	4140	4130	31
616	20241011	092900	72976890	4130	4145	4145	4130	251
617	20241011	092800	71939240	4150	4155	4155	4150	27
618	20241011	092700	71827185	4165	4165	4170	4155	669
619	20241011	092600	69047070	4170	4160	4170	4160	31
620	20241011	092500	68918080	4170	4170	4170	4170	1001
621	20241011	092400	64743910	4175	4180	4180	4175	291
622	20241011	092300	63528225	4185	4185	4185	4185	21
623	20241011	092200	63440340	4185	4170	4185	4170	461
624	20241011	092100	61514375	4170	4175	4180	4170	255
625	20241011	092000	60449745	4185	4170	4185	4170	1519
626	20241011	091900	54103225	4170	4155	4170	4155	628
627	20241011	091800	51487300	4165	4170	4170	4150	2261
628	20241011	091700	42090570	4170	4170	4180	4165	224
629	20241011	091600	41155015	4170	4145	4180	4145	4222
630	20241011	091500	23580950	4130	4130	4130	4130	0
631	20241011	091400	23580950	4130	4120	4150	4120	9
632	20241011	091300	23543680	4125	4130	4145	4120	1380
633	20241011	091200	17833910	4115	4115	4125	4115	1770
634	20241011	091100	10544760	4115	4110	4115	4110	1414
635	20241011	091000	4731630	4090	4090	4090	4090	0
636	20241011	090900	4731630	4090	4110	4110	4090	108
637	20241011	090800	4287770	4110	4110	4110	4110	0
638	20241011	090700	4287770	4110	4115	4115	4110	16
639	20241011	090600	4222005	4100	4100	4100	4100	14
640	20241011	090500	4164605	4100	4100	4100	4100	301
641	20241011	090400	2930505	4090	4090	4090	4090	3
642	20241011	090300	2918235	4085	4085	4085	4080	38
643	20241011	090200	2763040	4075	4075	4075	4075	0
644	20241011	090100	2763040	4075	4075	4075	4075	0
645	20241011	090000	2763040	4075	4060	4075	4060	679