KissMeData/005010/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184400	401582025	4085	4085	4085	4085	187
3	20241017	184300	401582025	4085	4085	4085	4085	0
4	20241017	184200	401582025	4085	4085	4085	4085	0
5	20241017	184100	401582025	4085	4085	4085	4085	0
6	20241017	184000	401582025	4085	4085	4085	4085	0
7	20241017	183900	401582025	4085	4085	4085	4085	0
8	20241017	183800	401582025	4085	4085	4085	4085	0
9	20241017	183700	401582025	4085	4085	4085	4085	0
10	20241017	183600	401582025	4085	4085	4085	4085	0
11	20241017	183500	401582025	4085	4085	4085	4085	0
12	20241017	183400	401582025	4085	4085	4085	4085	0
13	20241017	183300	401582025	4085	4085	4085	4085	0
14	20241017	183200	401582025	4085	4085	4085	4085	0
15	20241017	183100	401582025	4085	4085	4085	4085	0
16	20241017	183000	401582025	4085	4085	4085	4085	0
17	20241017	182900	401582025	4085	4085	4085	4085	0
18	20241017	182800	401582025	4085	4085	4085	4085	0
19	20241017	182700	401582025	4085	4085	4085	4085	0
20	20241017	182600	401582025	4085	4085	4085	4085	0
21	20241017	182500	401582025	4085	4085	4085	4085	0
22	20241017	182400	401582025	4085	4085	4085	4085	0
23	20241017	182300	401582025	4085	4085	4085	4085	0
24	20241017	182200	401582025	4085	4085	4085	4085	0
25	20241017	182100	401582025	4085	4085	4085	4085	0
26	20241017	182000	401582025	4085	4085	4085	4085	0
27	20241017	181900	401582025	4085	4085	4085	4085	0
28	20241017	181800	401582025	4085	4085	4085	4085	0
29	20241017	181700	401582025	4085	4085	4085	4085	0
30	20241017	181600	401582025	4085	4085	4085	4085	0
31	20241017	181500	401582025	4085	4085	4085	4085	0
32	20241017	181400	401582025	4085	4085	4085	4085	187
33	20241017	181300	401582025	4085	4085	4085	4085	0
34	20241017	181200	401582025	4085	4085	4085	4085	0
35	20241017	181100	401582025	4085	4085	4085	4085	0
36	20241017	181000	401582025	4085	4085	4085	4085	0
37	20241017	180900	401582025	4085	4085	4085	4085	0
38	20241017	180800	401582025	4085	4085	4085	4085	0
39	20241017	180700	401582025	4085	4085	4085	4085	0
40	20241017	180600	401582025	4085	4085	4085	4085	0
41	20241017	180500	401582025	4085	4085	4085	4085	0
42	20241017	180400	401582025	4085	4085	4085	4085	0
43	20241017	180300	401582025	4085	4085	4085	4085	0
44	20241017	180200	401582025	4085	4085	4085	4085	0
45	20241017	180100	401582025	4085	4085	4085	4085	0
46	20241017	180000	401582025	4085	4085	4085	4085	0
47	20241017	175900	401582025	4085	4085	4085	4085	0
48	20241017	175800	401582025	4085	4085	4085	4085	0
49	20241017	175700	401582025	4085	4085	4085	4085	0
50	20241017	175600	401582025	4085	4085	4085	4085	0
51	20241017	175500	401582025	4085	4085	4085	4085	0
52	20241017	175400	401582025	4085	4085	4085	4085	0
53	20241017	175300	401582025	4085	4085	4085	4085	0
54	20241017	175200	401582025	4085	4085	4085	4085	0
55	20241017	175100	401582025	4085	4085	4085	4085	0
56	20241017	175000	401582025	4085	4085	4085	4085	0
57	20241017	174900	401582025	4085	4085	4085	4085	0
58	20241017	174800	401582025	4085	4085	4085	4085	0
59	20241017	174700	401582025	4085	4085	4085	4085	0
60	20241017	174600	401582025	4085	4085	4085	4085	0
61	20241017	174500	401582025	4085	4085	4085	4085	0
62	20241017	174400	401582025	4085	4085	4085	4085	187
63	20241017	174300	401582025	4085	4085	4085	4085	0
64	20241017	174200	401582025	4085	4085	4085	4085	0
65	20241017	174100	401582025	4085	4085	4085	4085	0
66	20241017	174000	401582025	4085	4085	4085	4085	0
67	20241017	173900	401582025	4085	4085	4085	4085	0
68	20241017	173800	401582025	4085	4085	4085	4085	0
69	20241017	173700	401582025	4085	4085	4085	4085	0
70	20241017	173600	401582025	4085	4085	4085	4085	0
71	20241017	173500	401582025	4085	4085	4085	4085	0
72	20241017	173400	401582025	4085	4085	4085	4085	0
73	20241017	173300	401582025	4085	4085	4085	4085	0
74	20241017	173200	401582025	4085	4085	4085	4085	0
75	20241017	173100	401582025	4085	4085	4085	4085	0
76	20241017	173000	401582025	4085	4085	4085	4085	0
77	20241017	172900	401582025	4085	4085	4085	4085	0
78	20241017	172800	401582025	4085	4085	4085	4085	0
79	20241017	172700	401582025	4085	4085	4085	4085	0
80	20241017	172600	401582025	4085	4085	4085	4085	0
81	20241017	172500	401582025	4085	4085	4085	4085	0
82	20241017	172400	401582025	4085	4085	4085	4085	0
83	20241017	172300	401582025	4085	4085	4085	4085	0
84	20241017	172200	401582025	4085	4085	4085	4085	0
85	20241017	172100	401582025	4085	4085	4085	4085	0
86	20241017	172000	401582025	4085	4085	4085	4085	0
87	20241017	171900	401582025	4085	4085	4085	4085	0
88	20241017	171800	401582025	4085	4085	4085	4085	0
89	20241017	171700	401582025	4085	4085	4085	4085	0
90	20241017	171600	401582025	4085	4085	4085	4085	0
91	20241017	171500	401582025	4085	4085	4085	4085	0
92	20241017	171400	401582025	4085	4085	4085	4085	187
93	20241017	171300	401582025	4085	4085	4085	4085	0
94	20241017	171200	401582025	4085	4085	4085	4085	0
95	20241017	171100	401582025	4085	4085	4085	4085	0
96	20241017	171000	401582025	4085	4085	4085	4085	0
97	20241017	170900	401582025	4085	4085	4085	4085	0
98	20241017	170800	401582025	4085	4085	4085	4085	0
99	20241017	170700	401582025	4085	4085	4085	4085	0
100	20241017	170600	401582025	4085	4085	4085	4085	0
101	20241017	170500	401582025	4085	4085	4085	4085	0
102	20241017	170400	401582025	4085	4085	4085	4085	0
103	20241017	170300	401582025	4085	4085	4085	4085	0
104	20241017	170200	401582025	4085	4085	4085	4085	0
105	20241017	170100	401582025	4085	4085	4085	4085	0
106	20241017	170000	401582025	4085	4085	4085	4085	0
107	20241017	165900	401582025	4085	4085	4085	4085	0
108	20241017	165800	401582025	4085	4085	4085	4085	0
109	20241017	165700	401582025	4085	4085	4085	4085	0
110	20241017	165600	401582025	4085	4085	4085	4085	0
111	20241017	165500	401582025	4085	4085	4085	4085	0
112	20241017	165400	401582025	4085	4085	4085	4085	0
113	20241017	165300	401582025	4085	4085	4085	4085	0
114	20241017	165200	401582025	4085	4085	4085	4085	0
115	20241017	165100	401582025	4085	4085	4085	4085	0
116	20241017	165000	401582025	4085	4085	4085	4085	0
117	20241017	164900	401582025	4085	4085	4085	4085	0
118	20241017	164800	401582025	4085	4085	4085	4085	0
119	20241017	164700	401582025	4085	4085	4085	4085	0
120	20241017	164600	401582025	4085	4085	4085	4085	0
121	20241017	164500	401582025	4085	4085	4085	4085	0
122	20241017	164400	401582025	4085	4085	4085	4085	187
123	20241017	164300	401582025	4085	4085	4085	4085	0
124	20241017	164200	401582025	4085	4085	4085	4085	0
125	20241017	164100	401582025	4085	4085	4085	4085	0
126	20241017	164000	401582025	4085	4085	4085	4085	0
127	20241017	163900	401582025	4085	4085	4085	4085	0
128	20241017	163800	401582025	4085	4085	4085	4085	0
129	20241017	163700	401582025	4085	4085	4085	4085	0
130	20241017	163600	401582025	4085	4085	4085	4085	0
131	20241017	163500	401582025	4085	4085	4085	4085	0
132	20241017	163400	401582025	4085	4085	4085	4085	0
133	20241017	163300	401582025	4085	4085	4085	4085	0
134	20241017	163200	401582025	4085	4085	4085	4085	0
135	20241017	163100	401582025	4085	4085	4085	4085	0
136	20241017	163000	401582025	4085	4085	4085	4085	0
137	20241017	162900	401582025	4085	4085	4085	4085	0
138	20241017	162800	401582025	4085	4085	4085	4085	0
139	20241017	162700	401582025	4085	4085	4085	4085	0
140	20241017	162600	401582025	4085	4085	4085	4085	0
141	20241017	162500	401582025	4085	4085	4085	4085	0
142	20241017	162400	401582025	4085	4085	4085	4085	0
143	20241017	162300	401582025	4085	4085	4085	4085	0
144	20241017	162200	401582025	4085	4085	4085	4085	0
145	20241017	162100	401582025	4085	4085	4085	4085	0
146	20241017	162000	401582025	4085	4085	4085	4085	0
147	20241017	161900	401582025	4085	4085	4085	4085	0
148	20241017	161800	401582025	4085	4085	4085	4085	0
149	20241017	161700	401582025	4085	4085	4085	4085	0
150	20241017	161600	401582025	4085	4085	4085	4085	0
151	20241017	161500	401582025	4085	4085	4085	4085	0
152	20241017	161400	401582025	4085	4085	4085	4085	187
153	20241017	161300	401582025	4085	4085	4085	4085	0
154	20241017	161200	401582025	4085	4085	4085	4085	0
155	20241017	161100	401582025	4085	4085	4085	4085	0
156	20241017	161000	401582025	4085	4085	4085	4085	0
157	20241017	160900	401582025	4085	4085	4085	4085	0
158	20241017	160800	401582025	4085	4085	4085	4085	0
159	20241017	160700	401582025	4085	4085	4085	4085	0
160	20241017	160600	401582025	4085	4085	4085	4085	0
161	20241017	160500	401582025	4085	4085	4085	4085	0
162	20241017	160400	401582025	4085	4085	4085	4085	0
163	20241017	160300	401582025	4085	4085	4085	4085	0
164	20241017	160200	401582025	4085	4085	4085	4085	0
165	20241017	160100	401582025	4085	4085	4085	4085	0
166	20241017	160000	401582025	4085	4085	4085	4085	0
167	20241017	155900	401582025	4085	4085	4085	4085	0
168	20241017	155800	401582025	4085	4085	4085	4085	0
169	20241017	155700	401582025	4085	4085	4085	4085	0
170	20241017	155600	401582025	4085	4085	4085	4085	0
171	20241017	155500	401582025	4085	4085	4085	4085	0
172	20241017	155400	401582025	4085	4085	4085	4085	0
173	20241017	155300	401582025	4085	4085	4085	4085	0
174	20241017	155200	401582025	4085	4085	4085	4085	0
175	20241017	155100	401582025	4085	4085	4085	4085	0
176	20241017	155000	401582025	4085	4085	4085	4085	0
177	20241017	154900	401582025	4085	4085	4085	4085	0
178	20241017	154800	401582025	4085	4085	4085	4085	0
179	20241017	154700	401582025	4085	4085	4085	4085	0
180	20241017	154600	401582025	4085	4085	4085	4085	0
181	20241017	154500	401582025	4085	4085	4085	4085	0
182	20241017	154400	401582025	4085	4085	4085	4085	187
183	20241017	154300	401582025	4085	4085	4085	4085	0
184	20241017	154200	401582025	4085	4085	4085	4085	0
185	20241017	154100	401582025	4085	4085	4085	4085	0
186	20241017	154000	401582025	4085	4085	4085	4085	0
187	20241017	153900	401582025	4085	4085	4085	4085	0
188	20241017	153800	401582025	4085	4085	4085	4085	0
189	20241017	153700	401582025	4085	4085	4085	4085	0
190	20241017	153600	401582025	4085	4085	4085	4085	0
191	20241017	153500	401582025	4085	4085	4085	4085	0
192	20241017	153400	401582025	4085	4085	4085	4085	0
193	20241017	153300	401582025	4085	4085	4085	4085	0
194	20241017	153200	401582025	4085	4085	4085	4085	0
195	20241017	153100	401582025	4085	4085	4085	4085	0
196	20241017	153000	401582025	4085	4085	4085	4085	187
197	20241017	152900	400818130	4075	4075	4075	4075	0
198	20241017	152800	400818130	4075	4075	4075	4075	0
199	20241017	152700	400818130	4075	4075	4075	4075	0
200	20241017	152600	400818130	4075	4075	4075	4075	0
201	20241017	152500	400818130	4075	4075	4075	4075	0
202	20241017	152400	400818130	4075	4075	4075	4075	0
203	20241017	152300	400818130	4075	4075	4075	4075	0
204	20241017	152200	400818130	4075	4075	4075	4075	0
205	20241017	152100	400818130	4075	4075	4075	4075	0
206	20241017	152000	400818130	4075	4075	4075	4075	0
207	20241017	151900	400818130	4075	4075	4075	4075	2061
208	20241017	151800	392419555	4075	4075	4075	4075	1
209	20241017	151700	392415480	4070	4070	4070	4070	1301
210	20241017	151600	387120410	4065	4070	4070	4065	301
211	20241017	151500	385895345	4075	4075	4075	4075	30
212	20241017	151400	385773095	4075	4075	4075	4075	1
213	20241017	151300	385769020	4070	4070	4070	4065	487
214	20241017	151200	383788485	4070	4070	4070	4065	1923
215	20241017	151100	375971220	4070	4075	4075	4065	1716
216	20241017	151000	368986460	4070	4075	4075	4070	1639
217	20241017	150900	362315705	4075	4070	4075	4070	213
218	20241017	150800	361448120	4075	4075	4075	4075	1330
219	20241017	150700	356028370	4065	4075	4075	4065	290
220	20241017	150600	354847990	4075	4070	4075	4065	2330
221	20241017	150500	345373380	4075	4075	4075	4075	0
222	20241017	150400	345373380	4075	4075	4075	4075	0
223	20241017	150300	345373380	4075	4075	4075	4075	246
224	20241017	150200	344370930	4075	4075	4075	4075	1569
225	20241017	150100	337977255	4075	4075	4075	4075	100
226	20241017	150000	337569755	4070	4075	4075	4070	387
227	20241017	145900	335994590	4075	4075	4075	4075	0
228	20241017	145800	335994590	4075	4075	4075	4075	3
229	20241017	145700	335982365	4075	4075	4075	4075	6
230	20241017	145600	335957915	4080	4080	4080	4080	1
231	20241017	145500	335953835	4075	4075	4080	4070	2501
232	20241017	145400	325774490	4080	4080	4080	4080	1
233	20241017	145300	325770410	4070	4070	4080	4070	198
234	20241017	145200	324964345	4080	4080	4080	4080	32
235	20241017	145100	324833785	4080	4080	4080	4080	5
236	20241017	145000	324813385	4080	4075	4080	4070	816
237	20241017	144900	321492100	4080	4080	4080	4080	0
238	20241017	144800	321492100	4080	4080	4080	4080	236
239	20241017	144700	320529220	4080	4080	4080	4080	1
240	20241017	144600	320525140	4075	4075	4075	4075	136
241	20241017	144500	319970940	4085	4085	4085	4085	344
242	20241017	144400	318565700	4085	4085	4085	4085	1
243	20241017	144300	318561615	4080	4080	4080	4080	0
244	20241017	144200	318561615	4080	4080	4080	4080	0
245	20241017	144100	318561615	4080	4080	4080	4080	0
246	20241017	144000	318561615	4080	4080	4080	4080	0
247	20241017	143900	318561615	4080	4080	4080	4080	105
248	20241017	143800	318133215	4085	4085	4085	4085	2
249	20241017	143700	318125045	4085	4085	4085	4085	0
250	20241017	143600	318125045	4085	4085	4085	4085	0
251	20241017	143500	318125045	4085	4085	4085	4085	35
252	20241017	143400	317982070	4085	4085	4085	4085	1
253	20241017	143300	317977985	4085	4085	4085	4085	35
254	20241017	143200	317835010	4085	4085	4085	4085	5
255	20241017	143100	317814585	4085	4085	4085	4085	2
256	20241017	143000	317806415	4070	4070	4070	4070	8
257	20241017	142900	317773855	4070	4070	4070	4070	0
258	20241017	142800	317773855	4070	4070	4070	4070	0
259	20241017	142700	317773855	4070	4075	4075	4070	1500
260	20241017	142600	311667265	4085	4080	4085	4080	717
261	20241017	142500	308740405	4085	4085	4085	4085	0
262	20241017	142400	308740405	4085	4085	4085	4085	0
263	20241017	142300	308740405	4085	4080	4085	4080	2065
264	20241017	142200	300314930	4080	4080	4080	4080	0
265	20241017	142100	300314930	4080	4080	4080	4080	1
266	20241017	142000	300310850	4070	4070	4070	4070	0
267	20241017	141900	300310850	4070	4070	4070	4070	3778
268	20241017	141800	284934390	4075	4075	4075	4075	359
269	20241017	141700	283471465	4075	4075	4075	4075	0
270	20241017	141600	283471465	4075	4075	4075	4075	0
271	20241017	141500	283471465	4075	4075	4075	4075	0
272	20241017	141400	283471465	4075	4075	4075	4075	0
273	20241017	141300	283471465	4075	4075	4075	4075	300
274	20241017	141200	282248965	4080	4080	4080	4080	0
275	20241017	141100	282248965	4080	4080	4080	4080	100
276	20241017	141000	281840965	4080	4075	4080	4075	450
277	20241017	140900	280007210	4075	4075	4075	4075	3
278	20241017	140800	279994985	4075	4075	4075	4075	522
279	20241017	140700	277867835	4075	4075	4075	4075	21
280	20241017	140600	277782260	4075	4075	4075	4075	50
281	20241017	140500	277578510	4075	4075	4075	4075	20
282	20241017	140400	277497010	4080	4080	4080	4080	0
283	20241017	140300	277497010	4080	4080	4080	4080	10
284	20241017	140200	277456210	4080	4075	4080	4070	99
285	20241017	140100	277053260	4075	4075	4075	4075	436
286	20241017	140000	275276560	4080	4080	4080	4080	137
287	20241017	135900	274717600	4080	4075	4080	4075	1566
288	20241017	135800	268335530	4075	4075	4075	4075	1203
289	20241017	135700	263433305	4075	4075	4075	4075	0
290	20241017	135600	263433305	4075	4075	4075	4075	0
291	20241017	135500	263433305	4075	4075	4075	4075	500
292	20241017	135400	261395805	4080	4080	4080	4080	0
293	20241017	135300	261395805	4080	4080	4080	4080	0
294	20241017	135200	261395805	4080	4075	4080	4075	501
295	20241017	135100	259354225	4075	4075	4075	4075	0
296	20241017	135000	259354225	4075	4075	4075	4075	1
297	20241017	134900	259350150	4080	4080	4080	4080	0
298	20241017	134800	259350150	4080	4080	4080	4080	0
299	20241017	134700	259350150	4080	4080	4080	4080	0
300	20241017	134600	259350150	4080	4080	4080	4080	0
301	20241017	134500	259350150	4080	4080	4080	4080	101
302	20241017	134400	258938070	4075	4075	4075	4075	97
303	20241017	134300	258542795	4080	4080	4080	4080	0
304	20241017	134200	258542795	4080	4080	4080	4080	0
305	20241017	134100	258542795	4080	4080	4080	4080	100
306	20241017	134000	258134795	4080	4080	4080	4080	84
307	20241017	133900	257792075	4075	4085	4085	4075	6105
308	20241017	133800	232893670	4085	4085	4085	4085	0
309	20241017	133700	232893670	4085	4085	4085	4085	6
310	20241017	133600	232869160	4085	4085	4085	4085	0
311	20241017	133500	232869160	4085	4085	4085	4085	0
312	20241017	133400	232869160	4085	4085	4085	4085	11
313	20241017	133300	232824225	4085	4085	4085	4085	101
314	20241017	133200	232411640	4085	4085	4085	4085	353
315	20241017	133100	230969635	4085	4085	4085	4085	1
316	20241017	133000	230965550	4080	4080	4080	4080	2
317	20241017	132900	230957390	4085	4085	4085	4085	2
318	20241017	132800	230949220	4085	4085	4085	4085	847
319	20241017	132700	227489225	4085	4085	4085	4085	153
320	20241017	132600	226864220	4090	4090	4090	4090	0
321	20241017	132500	226864220	4090	4090	4090	4090	0
322	20241017	132400	226864220	4090	4090	4090	4090	1
323	20241017	132300	226860130	4085	4085	4085	4085	2
324	20241017	132200	226851960	4085	4085	4085	4085	708
325	20241017	132100	223959780	4085	4090	4090	4085	551
326	20241017	132000	221708940	4090	4090	4090	4090	0
327	20241017	131900	221708940	4090	4090	4090	4090	100
328	20241017	131800	221299940	4090	4090	4090	4090	3
329	20241017	131700	221287670	4085	4085	4085	4085	0
330	20241017	131600	221287670	4085	4085	4085	4085	1066
331	20241017	131500	216933060	4085	4085	4085	4085	38
332	20241017	131400	216777830	4090	4090	4090	4090	611
333	20241017	131300	214278840	4095	4095	4095	4095	0
334	20241017	131200	214278840	4095	4090	4095	4090	721
335	20241017	131100	211326920	4095	4095	4095	4095	0
336	20241017	131000	211326920	4095	4095	4095	4095	25
337	20241017	130900	211224545	4095	4095	4095	4095	0
338	20241017	130800	211224545	4095	4095	4095	4095	1
339	20241017	130700	211220450	4090	4090	4090	4090	178
340	20241017	130600	210492430	4090	4090	4090	4090	2
341	20241017	130500	210484250	4090	4090	4090	4090	340
342	20241017	130400	209093650	4090	4090	4090	4090	0
343	20241017	130300	209093650	4090	4090	4090	4090	103
344	20241017	130200	208672380	4090	4090	4090	4090	0
345	20241017	130100	208672380	4090	4090	4090	4090	0
346	20241017	130000	208672380	4090	4090	4090	4090	928
347	20241017	125900	204876860	4095	4090	4095	4090	528
348	20241017	125800	202717335	4090	4090	4090	4090	3
349	20241017	125700	202705065	4090	4090	4090	4090	0
350	20241017	125600	202705065	4090	4090	4090	4090	1
351	20241017	125500	202700975	4090	4095	4095	4090	266
352	20241017	125400	201612960	4090	4090	4090	4090	2286
353	20241017	125300	192263220	4090	4090	4090	4090	2
354	20241017	125200	192255040	4090	4090	4090	4090	29
355	20241017	125100	192136430	4090	4090	4090	4085	127
356	20241017	125000	191617015	4090	4090	4090	4090	19
357	20241017	124900	191539305	4090	4090	4090	4090	1
358	20241017	124800	191535215	4090	4090	4090	4090	1
359	20241017	124700	191531125	4090	4090	4090	4090	20
360	20241017	124600	191449325	4090	4090	4090	4090	1
361	20241017	124500	191445235	4090	4090	4090	4090	0
362	20241017	124400	191445235	4090	4090	4090	4090	100
363	20241017	124300	191036235	4085	4085	4085	4085	0
364	20241017	124200	191036235	4085	4085	4085	4085	0
365	20241017	124100	191036235	4085	4085	4085	4085	0
366	20241017	124000	191036235	4085	4085	4085	4085	300
367	20241017	123900	189810735	4085	4085	4085	4085	0
368	20241017	123800	189810735	4085	4085	4085	4085	100
369	20241017	123700	189402235	4090	4090	4090	4090	0
370	20241017	123600	189402235	4090	4090	4090	4090	300
371	20241017	123500	188175235	4090	4090	4090	4090	600
372	20241017	123400	185721235	4090	4095	4095	4090	453
373	20241017	123300	183866800	4095	4095	4095	4095	1
374	20241017	123200	183862705	4090	4095	4095	4090	563
375	20241017	123100	181559970	4095	4095	4095	4095	0
376	20241017	123000	181559970	4095	4095	4095	4095	0
377	20241017	122900	181559970	4095	4095	4095	4095	0
378	20241017	122800	181559970	4095	4095	4095	4095	0
379	20241017	122700	181559970	4095	4095	4095	4095	0
380	20241017	122600	181559970	4095	4095	4095	4095	0
381	20241017	122500	181559970	4095	4095	4095	4095	0
382	20241017	122400	181559970	4095	4095	4095	4090	3
383	20241017	122300	181547690	4095	4095	4095	4095	0
384	20241017	122200	181547690	4095	4095	4095	4095	0
385	20241017	122100	181547690	4095	4095	4095	4095	21
386	20241017	122000	181461695	4090	4090	4090	4090	0
387	20241017	121900	181461695	4090	4090	4090	4090	0
388	20241017	121800	181461695	4090	4090	4090	4090	200
389	20241017	121700	180643695	4095	4095	4095	4090	170
390	20241017	121600	179947620	4095	4095	4095	4095	53
391	20241017	121500	179730585	4095	4095	4095	4095	0
392	20241017	121400	179730585	4095	4095	4095	4095	0
393	20241017	121300	179730585	4095	4095	4095	4095	6
394	20241017	121200	179706015	4095	4095	4095	4095	0
395	20241017	121100	179706015	4095	4095	4095	4095	50
396	20241017	121000	179501265	4095	4095	4095	4095	0
397	20241017	120900	179501265	4095	4095	4095	4095	0
398	20241017	120800	179501265	4095	4095	4095	4095	0
399	20241017	120700	179501265	4095	4095	4095	4095	0
400	20241017	120600	179501265	4095	4095	4095	4095	17
401	20241017	120500	179431650	4085	4085	4085	4085	0
402	20241017	120400	179431650	4085	4085	4085	4085	40
403	20241017	120300	179268250	4085	4085	4085	4085	5
404	20241017	120200	179247825	4085	4095	4095	4085	6
405	20241017	120100	179223285	4095	4085	4095	4085	306
406	20241017	120000	177973265	4095	4095	4095	4095	8
407	20241017	115900	177940505	4095	4095	4095	4095	13
408	20241017	115800	177887270	4095	4095	4095	4095	2
409	20241017	115700	177879080	4095	4095	4095	4095	4
410	20241017	115600	177862700	4095	4085	4095	4085	313
411	20241017	115500	176583885	4090	4090	4090	4090	0
412	20241017	115400	176583885	4090	4090	4090	4090	10
413	20241017	115300	176542985	4090	4090	4090	4090	2
414	20241017	115200	176534805	4090	4090	4090	4090	1
415	20241017	115100	176530715	4085	4090	4090	4085	7
416	20241017	115000	176502115	4085	4085	4090	4085	601
417	20241017	114900	174047025	4090	4090	4090	4090	0
418	20241017	114800	174047025	4090	4090	4090	4090	0
419	20241017	114700	174047025	4090	4090	4090	4090	118
420	20241017	114600	173564405	4090	4090	4090	4090	0
421	20241017	114500	173564405	4090	4090	4090	4090	1
422	20241017	114400	173560315	4090	4090	4090	4090	0
423	20241017	114300	173560315	4090	4090	4090	4090	2
424	20241017	114200	173552135	4090	4090	4090	4090	2
425	20241017	114100	173543955	4085	4085	4085	4085	2084
426	20241017	114000	165030815	4090	4090	4090	4090	481
427	20241017	113900	163063525	4085	4085	4085	4085	140
428	20241017	113800	162491625	4085	4090	4090	4085	507
429	20241017	113700	160420495	4095	4095	4095	4095	1
430	20241017	113600	160416400	4080	4080	4080	4080	400
431	20241017	113500	158784400	4090	4090	4090	4090	0
432	20241017	113400	158784400	4090	4090	4090	4090	0
433	20241017	113300	158784400	4090	4090	4090	4090	0
434	20241017	113200	158784400	4090	4085	4090	4085	4670
435	20241017	113100	139695725	4075	4075	4075	4075	0
436	20241017	113000	139695725	4075	4080	4080	4075	245
437	20241017	112900	138696260	4085	4085	4085	4085	0
438	20241017	112800	138696260	4085	4085	4085	4085	0
439	20241017	112700	138696260	4085	4085	4085	4085	0
440	20241017	112600	138696260	4085	4085	4085	4085	20
441	20241017	112500	138614560	4085	4085	4085	4080	1134
442	20241017	112400	133987170	4090	4090	4090	4090	0
443	20241017	112300	133987170	4090	4090	4090	4090	27
444	20241017	112200	133876740	4090	4090	4090	4090	0
445	20241017	112100	133876740	4090	4090	4090	4090	0
446	20241017	112000	133876740	4090	4090	4090	4090	26
447	20241017	111900	133770400	4090	4090	4090	4080	102
448	20241017	111800	133353230	4090	4090	4090	4090	32
449	20241017	111700	133222350	4090	4090	4090	4090	27
450	20241017	111600	133111920	4090	4090	4090	4090	360
451	20241017	111500	131639520	4090	4090	4090	4090	23
452	20241017	111400	131545450	4090	4090	4090	4090	27
453	20241017	111300	131435020	4090	4090	4090	4090	25
454	20241017	111200	131332770	4080	4080	4080	4080	17
455	20241017	111100	131263410	4090	4090	4090	4090	31
456	20241017	111000	131136620	4090	4090	4090	4090	0
457	20241017	110900	131136620	4090	4085	4090	4085	1314
458	20241017	110800	125768760	4085	4080	4085	4080	815
459	20241017	110700	122443555	4080	4080	4080	4080	654
460	20241017	110600	119775235	4080	4085	4085	4080	51
461	20241017	110500	119566955	4080	4080	4080	4080	0
462	20241017	110400	119566955	4080	4080	4080	4080	14
463	20241017	110300	119509835	4080	4080	4080	4080	400
464	20241017	110200	117877835	4085	4085	4085	4085	5
465	20241017	110100	117857410	4080	4080	4080	4080	20
466	20241017	110000	117775810	4085	4085	4085	4085	5
467	20241017	105900	117755385	4085	4085	4085	4085	3
468	20241017	105800	117743130	4085	4085	4085	4085	6
469	20241017	105700	117718620	4080	4085	4085	4080	213
470	20241017	105600	116849515	4080	4080	4080	4080	300
471	20241017	105500	115625515	4080	4080	4080	4080	302
472	20241017	105400	114393355	4080	4080	4080	4080	0
473	20241017	105300	114393355	4080	4080	4080	4080	0
474	20241017	105200	114393355	4080	4080	4080	4080	210
475	20241017	105100	113536555	4085	4085	4085	4085	0
476	20241017	105000	113536555	4085	4085	4085	4085	4
477	20241017	104900	113520215	4080	4080	4080	4080	66
478	20241017	104800	113250935	4080	4080	4080	4080	0
479	20241017	104700	113250935	4080	4080	4080	4080	0
480	20241017	104600	113250935	4080	4080	4080	4080	67
481	20241017	104500	112977575	4080	4080	4080	4080	0
482	20241017	104400	112977575	4080	4080	4080	4080	38
483	20241017	104300	112822535	4080	4080	4080	4080	363
484	20241017	104200	111341495	4085	4085	4085	4085	0
485	20241017	104100	111341495	4085	4085	4085	4085	0
486	20241017	104000	111341495	4085	4085	4085	4085	0
487	20241017	103900	111341495	4085	4085	4085	4085	0
488	20241017	103800	111341495	4085	4085	4085	4085	0
489	20241017	103700	111341495	4085	4085	4085	4085	5
490	20241017	103600	111321070	4085	4085	4085	4085	250
491	20241017	103500	110299820	4085	4085	4085	4085	0
492	20241017	103400	110299820	4085	4085	4085	4085	0
493	20241017	103300	110299820	4085	4085	4085	4085	0
494	20241017	103200	110299820	4085	4085	4085	4085	301
495	20241017	103100	109070235	4075	4075	4075	4075	1
496	20241017	103000	109066160	4075	4075	4075	4075	4
497	20241017	102900	109049860	4075	4075	4075	4075	0
498	20241017	102800	109049860	4075	4080	4080	4075	1800
499	20241017	102700	101714830	4080	4080	4080	4080	6
500	20241017	102600	101690350	4080	4080	4080	4080	0
501	20241017	102500	101690350	4080	4080	4080	4080	6
502	20241017	102400	101665870	4080	4080	4080	4080	0
503	20241017	102300	101665870	4080	4080	4080	4080	46
504	20241017	102200	101478190	4085	4085	4085	4085	0
505	20241017	102100	101478190	4085	4085	4085	4085	5
506	20241017	102000	101457765	4085	4085	4085	4085	0
507	20241017	101900	101457765	4085	4085	4085	4085	3
508	20241017	101800	101445510	4080	4080	4080	4080	3
509	20241017	101700	101433270	4085	4085	4085	4085	0
510	20241017	101600	101433270	4085	4080	4085	4080	56
511	20241017	101500	101204540	4085	4085	4085	4085	0
512	20241017	101400	101204540	4085	4085	4085	4085	350
513	20241017	101300	99774790	4075	4075	4075	4075	0
514	20241017	101200	99774790	4075	4075	4075	4075	0
515	20241017	101100	99774790	4075	4075	4075	4075	0
516	20241017	101000	99774790	4075	4075	4075	4075	0
517	20241017	100900	99774790	4075	4075	4075	4075	328
518	20241017	100800	98438190	4075	4075	4075	4075	470
519	20241017	100700	96522940	4075	4070	4075	4070	123
520	20241017	100600	96021815	4075	4075	4075	4075	477
521	20241017	100500	94078040	4075	4075	4075	4075	0
522	20241017	100400	94078040	4075	4075	4075	4075	3
523	20241017	100300	94065815	4075	4075	4075	4075	10
524	20241017	100200	94025065	4075	4075	4075	4075	0
525	20241017	100100	94025065	4075	4075	4075	4075	5
526	20241017	100000	94004690	4070	4070	4070	4070	0
527	20241017	095900	94004690	4070	4070	4070	4070	0
528	20241017	095800	94004690	4070	4070	4070	4070	288
529	20241017	095700	92832530	4070	4070	4070	4070	386
530	20241017	095600	91261510	4075	4075	4075	4075	1
531	20241017	095500	91257435	4070	4075	4075	4070	1978
532	20241017	095400	83206650	4075	4075	4075	4075	0
533	20241017	095300	83206650	4075	4075	4075	4075	0
534	20241017	095200	83206650	4075	4075	4075	4075	279
535	20241017	095100	82069725	4075	4075	4075	4075	0
536	20241017	095000	82069725	4075	4075	4075	4075	0
537	20241017	094900	82069725	4075	4075	4075	4075	478
538	20241017	094800	80121875	4075	4075	4075	4075	0
539	20241017	094700	80121875	4075	4075	4075	4075	26
540	20241017	094600	80015925	4075	4075	4075	4075	0
541	20241017	094500	80015925	4075	4075	4075	4075	1
542	20241017	094400	80011850	4075	4075	4075	4075	335
543	20241017	094300	78646725	4075	4075	4075	4075	1440
544	20241017	094200	72778725	4075	4080	4080	4075	3200
545	20241017	094100	59738155	4080	4085	4085	4080	1000
546	20241017	094000	55658140	4075	4075	4075	4075	1
547	20241017	093900	55654065	4090	4090	4090	4090	13
548	20241017	093800	55600895	4090	4080	4090	4080	620
549	20241017	093700	53071285	4090	4090	4090	4090	18
550	20241017	093600	52997665	4090	4090	4090	4090	0
551	20241017	093500	52997665	4090	4090	4090	4090	2
552	20241017	093400	52989485	4090	4085	4090	4080	615
553	20241017	093300	50479725	4085	4090	4090	4085	14
554	20241017	093200	50422520	4095	4090	4095	4085	701
555	20241017	093100	47557015	4090	4090	4090	4085	67
556	20241017	093000	47283290	4090	4090	4090	4090	57
557	20241017	092900	47050160	4090	4090	4090	4090	0
558	20241017	092800	47050160	4090	4090	4090	4090	0
559	20241017	092700	47050160	4090	4090	4090	4090	2
560	20241017	092600	47041980	4095	4095	4095	4095	1
561	20241017	092500	47037885	4075	4075	4075	4075	0
562	20241017	092400	47037885	4075	4080	4080	4075	507
563	20241017	092300	44971675	4095	4095	4095	4095	10
564	20241017	092200	44930725	4095	4095	4095	4095	124
565	20241017	092100	44422945	4095	4095	4095	4095	103
566	20241017	092000	44001160	4080	4080	4080	4080	3510
567	20241017	091900	29680360	4085	4085	4095	4085	1061
568	20241017	091800	25346165	4085	4080	4085	4080	1756
569	20241017	091700	18179485	4085	4095	4095	4085	842
570	20241017	091600	14739905	4085	4090	4090	4085	82
571	20241017	091500	14404550	4095	4095	4095	4095	0
572	20241017	091400	14404550	4095	4095	4095	4095	5
573	20241017	091300	14384075	4100	4100	4100	4100	2
574	20241017	091200	14375875	4095	4095	4095	4095	23
575	20241017	091100	14281690	4100	4100	4100	4100	20
576	20241017	091000	14199690	4100	4100	4100	4100	395
577	20241017	090900	12580190	4100	4100	4100	4100	5
578	20241017	090800	12559690	4090	4090	4090	4090	100
579	20241017	090700	12150690	4090	4090	4090	4090	370
580	20241017	090600	10637390	4090	4090	4090	4090	474
581	20241017	090500	8698730	4090	4090	4090	4090	885
582	20241017	090400	5079080	4085	4085	4085	4085	13
583	20241017	090300	5025975	4080	4085	4085	4080	162
584	20241017	090200	4364355	4090	4090	4090	4090	0
585	20241017	090100	4364355	4090	4090	4090	4090	2
586	20241017	090000	4356175	4075	4075	4075	4075	1066