KissMeData/140070/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202500	309516255	3000	3000	3000	3000	1192
3	20241010	202400	309516255	3000	3000	3000	3000	0
4	20241010	202300	309516255	3000	3000	3000	3000	0
5	20241010	202200	309516255	3000	3000	3000	3000	0
6	20241010	202100	309516255	3000	3000	3000	3000	0
7	20241010	202000	309516255	3000	3000	3000	3000	0
8	20241010	201900	309516255	3000	3000	3000	3000	0
9	20241010	201800	309516255	3000	3000	3000	3000	0
10	20241010	201700	309516255	3000	3000	3000	3000	0
11	20241010	201600	309516255	3000	3000	3000	3000	0
12	20241010	201500	309516255	3000	3000	3000	3000	0
13	20241010	201400	309516255	3000	3000	3000	3000	0
14	20241010	201300	309516255	3000	3000	3000	3000	0
15	20241010	201200	309516255	3000	3000	3000	3000	0
16	20241010	201100	309516255	3000	3000	3000	3000	0
17	20241010	201000	309516255	3000	3000	3000	3000	0
18	20241010	200900	309516255	3000	3000	3000	3000	0
19	20241010	200800	309516255	3000	3000	3000	3000	0
20	20241010	200700	309516255	3000	3000	3000	3000	0
21	20241010	200600	309516255	3000	3000	3000	3000	0
22	20241010	200500	309516255	3000	3000	3000	3000	0
23	20241010	200400	309516255	3000	3000	3000	3000	0
24	20241010	200300	309516255	3000	3000	3000	3000	0
25	20241010	200200	309516255	3000	3000	3000	3000	0
26	20241010	200100	309516255	3000	3000	3000	3000	0
27	20241010	200000	309516255	3000	3000	3000	3000	0
28	20241010	195900	309516255	3000	3000	3000	3000	0
29	20241010	195800	309516255	3000	3000	3000	3000	0
30	20241010	195700	309516255	3000	3000	3000	3000	0
31	20241010	195600	309516255	3000	3000	3000	3000	0
32	20241010	195500	309516255	3000	3000	3000	3000	1192
33	20241010	195400	309516255	3000	3000	3000	3000	0
34	20241010	195300	309516255	3000	3000	3000	3000	0
35	20241010	195200	309516255	3000	3000	3000	3000	0
36	20241010	195100	309516255	3000	3000	3000	3000	0
37	20241010	195000	309516255	3000	3000	3000	3000	0
38	20241010	194900	309516255	3000	3000	3000	3000	0
39	20241010	194800	309516255	3000	3000	3000	3000	0
40	20241010	194700	309516255	3000	3000	3000	3000	0
41	20241010	194600	309516255	3000	3000	3000	3000	0
42	20241010	194500	309516255	3000	3000	3000	3000	0
43	20241010	194400	309516255	3000	3000	3000	3000	0
44	20241010	194300	309516255	3000	3000	3000	3000	0
45	20241010	194200	309516255	3000	3000	3000	3000	0
46	20241010	194100	309516255	3000	3000	3000	3000	0
47	20241010	194000	309516255	3000	3000	3000	3000	0
48	20241010	193900	309516255	3000	3000	3000	3000	0
49	20241010	193800	309516255	3000	3000	3000	3000	0
50	20241010	193700	309516255	3000	3000	3000	3000	0
51	20241010	193600	309516255	3000	3000	3000	3000	0
52	20241010	193500	309516255	3000	3000	3000	3000	0
53	20241010	193400	309516255	3000	3000	3000	3000	0
54	20241010	193300	309516255	3000	3000	3000	3000	0
55	20241010	193200	309516255	3000	3000	3000	3000	0
56	20241010	193100	309516255	3000	3000	3000	3000	0
57	20241010	193000	309516255	3000	3000	3000	3000	0
58	20241010	192900	309516255	3000	3000	3000	3000	0
59	20241010	192800	309516255	3000	3000	3000	3000	0
60	20241010	192700	309516255	3000	3000	3000	3000	0
61	20241010	192600	309516255	3000	3000	3000	3000	0
62	20241010	192500	309516255	3000	3000	3000	3000	1192
63	20241010	192400	309516255	3000	3000	3000	3000	0
64	20241010	192300	309516255	3000	3000	3000	3000	0
65	20241010	192200	309516255	3000	3000	3000	3000	0
66	20241010	192100	309516255	3000	3000	3000	3000	0
67	20241010	192000	309516255	3000	3000	3000	3000	0
68	20241010	191900	309516255	3000	3000	3000	3000	0
69	20241010	191800	309516255	3000	3000	3000	3000	0
70	20241010	191700	309516255	3000	3000	3000	3000	0
71	20241010	191600	309516255	3000	3000	3000	3000	0
72	20241010	191500	309516255	3000	3000	3000	3000	0
73	20241010	191400	309516255	3000	3000	3000	3000	0
74	20241010	191300	309516255	3000	3000	3000	3000	0
75	20241010	191200	309516255	3000	3000	3000	3000	0
76	20241010	191100	309516255	3000	3000	3000	3000	0
77	20241010	191000	309516255	3000	3000	3000	3000	0
78	20241010	190900	309516255	3000	3000	3000	3000	0
79	20241010	190800	309516255	3000	3000	3000	3000	0
80	20241010	190700	309516255	3000	3000	3000	3000	0
81	20241010	190600	309516255	3000	3000	3000	3000	0
82	20241010	190500	309516255	3000	3000	3000	3000	0
83	20241010	190400	309516255	3000	3000	3000	3000	0
84	20241010	190300	309516255	3000	3000	3000	3000	0
85	20241010	190200	309516255	3000	3000	3000	3000	0
86	20241010	190100	309516255	3000	3000	3000	3000	0
87	20241010	190000	309516255	3000	3000	3000	3000	0
88	20241010	185900	309516255	3000	3000	3000	3000	0
89	20241010	185800	309516255	3000	3000	3000	3000	0
90	20241010	185700	309516255	3000	3000	3000	3000	0
91	20241010	185600	309516255	3000	3000	3000	3000	0
92	20241010	185500	309516255	3000	3000	3000	3000	1192
93	20241010	185400	309516255	3000	3000	3000	3000	0
94	20241010	185300	309516255	3000	3000	3000	3000	0
95	20241010	185200	309516255	3000	3000	3000	3000	0
96	20241010	185100	309516255	3000	3000	3000	3000	0
97	20241010	185000	309516255	3000	3000	3000	3000	0
98	20241010	184900	309516255	3000	3000	3000	3000	0
99	20241010	184800	309516255	3000	3000	3000	3000	0
100	20241010	184700	309516255	3000	3000	3000	3000	0
101	20241010	184600	309516255	3000	3000	3000	3000	0
102	20241010	184500	309516255	3000	3000	3000	3000	0
103	20241010	184400	309516255	3000	3000	3000	3000	0
104	20241010	184300	309516255	3000	3000	3000	3000	0
105	20241010	184200	309516255	3000	3000	3000	3000	0
106	20241010	184100	309516255	3000	3000	3000	3000	0
107	20241010	184000	309516255	3000	3000	3000	3000	0
108	20241010	183900	309516255	3000	3000	3000	3000	0
109	20241010	183800	309516255	3000	3000	3000	3000	0
110	20241010	183700	309516255	3000	3000	3000	3000	0
111	20241010	183600	309516255	3000	3000	3000	3000	0
112	20241010	183500	309516255	3000	3000	3000	3000	0
113	20241010	183400	309516255	3000	3000	3000	3000	0
114	20241010	183300	309516255	3000	3000	3000	3000	0
115	20241010	183200	309516255	3000	3000	3000	3000	0
116	20241010	183100	309516255	3000	3000	3000	3000	0
117	20241010	183000	309516255	3000	3000	3000	3000	0
118	20241010	182900	309516255	3000	3000	3000	3000	0
119	20241010	182800	309516255	3000	3000	3000	3000	0
120	20241010	182700	309516255	3000	3000	3000	3000	0
121	20241010	182600	309516255	3000	3000	3000	3000	0
122	20241010	182500	309516255	3000	3000	3000	3000	1192
123	20241010	182400	309516255	3000	3000	3000	3000	0
124	20241010	182300	309516255	3000	3000	3000	3000	0
125	20241010	182200	309516255	3000	3000	3000	3000	0
126	20241010	182100	309516255	3000	3000	3000	3000	0
127	20241010	182000	309516255	3000	3000	3000	3000	0
128	20241010	181900	309516255	3000	3000	3000	3000	0
129	20241010	181800	309516255	3000	3000	3000	3000	0
130	20241010	181700	309516255	3000	3000	3000	3000	0
131	20241010	181600	309516255	3000	3000	3000	3000	0
132	20241010	181500	309516255	3000	3000	3000	3000	0
133	20241010	181400	309516255	3000	3000	3000	3000	0
134	20241010	181300	309516255	3000	3000	3000	3000	0
135	20241010	181200	309516255	3000	3000	3000	3000	0
136	20241010	181100	309516255	3000	3000	3000	3000	0
137	20241010	181000	309516255	3000	3000	3000	3000	0
138	20241010	180900	309516255	3000	3000	3000	3000	0
139	20241010	180800	309516255	3000	3000	3000	3000	0
140	20241010	180700	309516255	3000	3000	3000	3000	0
141	20241010	180600	309516255	3000	3000	3000	3000	0
142	20241010	180500	309516255	3000	3000	3000	3000	0
143	20241010	180400	309516255	3000	3000	3000	3000	0
144	20241010	180300	309516255	3000	3000	3000	3000	0
145	20241010	180200	309516255	3000	3000	3000	3000	0
146	20241010	180100	309516255	3000	3000	3000	3000	0
147	20241010	180000	309516255	3000	3000	3000	3000	0
148	20241010	175900	309516255	3000	3000	3000	3000	0
149	20241010	175800	309516255	3000	3000	3000	3000	0
150	20241010	175700	309516255	3000	3000	3000	3000	0
151	20241010	175600	309516255	3000	3000	3000	3000	0
152	20241010	175500	309516255	3000	3000	3000	3000	1192
153	20241010	175400	309516255	3000	3000	3000	3000	0
154	20241010	175300	309516255	3000	3000	3000	3000	0
155	20241010	175200	309516255	3000	3000	3000	3000	0
156	20241010	175100	309516255	3000	3000	3000	3000	0
157	20241010	175000	309516255	3000	3000	3000	3000	0
158	20241010	174900	309516255	3000	3000	3000	3000	0
159	20241010	174800	309516255	3000	3000	3000	3000	0
160	20241010	174700	309516255	3000	3000	3000	3000	0
161	20241010	174600	309516255	3000	3000	3000	3000	0
162	20241010	174500	309516255	3000	3000	3000	3000	0
163	20241010	174400	309516255	3000	3000	3000	3000	0
164	20241010	174300	309516255	3000	3000	3000	3000	0
165	20241010	174200	309516255	3000	3000	3000	3000	0
166	20241010	174100	309516255	3000	3000	3000	3000	0
167	20241010	174000	309516255	3000	3000	3000	3000	0
168	20241010	173900	309516255	3000	3000	3000	3000	0
169	20241010	173800	309516255	3000	3000	3000	3000	0
170	20241010	173700	309516255	3000	3000	3000	3000	0
171	20241010	173600	309516255	3000	3000	3000	3000	0
172	20241010	173500	309516255	3000	3000	3000	3000	0
173	20241010	173400	309516255	3000	3000	3000	3000	0
174	20241010	173300	309516255	3000	3000	3000	3000	0
175	20241010	173200	309516255	3000	3000	3000	3000	0
176	20241010	173100	309516255	3000	3000	3000	3000	0
177	20241010	173000	309516255	3000	3000	3000	3000	0
178	20241010	172900	309516255	3000	3000	3000	3000	0
179	20241010	172800	309516255	3000	3000	3000	3000	0
180	20241010	172700	309516255	3000	3000	3000	3000	0
181	20241010	172600	309516255	3000	3000	3000	3000	0
182	20241010	172500	309516255	3000	3000	3000	3000	1192
183	20241010	172400	309516255	3000	3000	3000	3000	0
184	20241010	172300	309516255	3000	3000	3000	3000	0
185	20241010	172200	309516255	3000	3000	3000	3000	0
186	20241010	172100	309516255	3000	3000	3000	3000	0
187	20241010	172000	309516255	3000	3000	3000	3000	0
188	20241010	171900	309516255	3000	3000	3000	3000	0
189	20241010	171800	309516255	3000	3000	3000	3000	0
190	20241010	171700	309516255	3000	3000	3000	3000	0
191	20241010	171600	309516255	3000	3000	3000	3000	0
192	20241010	171500	309516255	3000	3000	3000	3000	0
193	20241010	171400	309516255	3000	3000	3000	3000	0
194	20241010	171300	309516255	3000	3000	3000	3000	0
195	20241010	171200	309516255	3000	3000	3000	3000	0
196	20241010	171100	309516255	3000	3000	3000	3000	0
197	20241010	171000	309516255	3000	3000	3000	3000	0
198	20241010	170900	309516255	3000	3000	3000	3000	0
199	20241010	170800	309516255	3000	3000	3000	3000	0
200	20241010	170700	309516255	3000	3000	3000	3000	0
201	20241010	170600	309516255	3000	3000	3000	3000	0
202	20241010	170500	309516255	3000	3000	3000	3000	0
203	20241010	170400	309516255	3000	3000	3000	3000	0
204	20241010	170300	309516255	3000	3000	3000	3000	0
205	20241010	170200	309516255	3000	3000	3000	3000	0
206	20241010	170100	309516255	3000	3000	3000	3000	0
207	20241010	170000	309516255	3000	3000	3000	3000	0
208	20241010	165900	309516255	3000	3000	3000	3000	0
209	20241010	165800	309516255	3000	3000	3000	3000	0
210	20241010	165700	309516255	3000	3000	3000	3000	0
211	20241010	165600	309516255	3000	3000	3000	3000	0
212	20241010	165500	309516255	3000	3000	3000	3000	1192
213	20241010	165400	309516255	3000	3000	3000	3000	0
214	20241010	165300	309516255	3000	3000	3000	3000	0
215	20241010	165200	309516255	3000	3000	3000	3000	0
216	20241010	165100	309516255	3000	3000	3000	3000	0
217	20241010	165000	309516255	3000	3000	3000	3000	0
218	20241010	164900	309516255	3000	3000	3000	3000	0
219	20241010	164800	309516255	3000	3000	3000	3000	0
220	20241010	164700	309516255	3000	3000	3000	3000	0
221	20241010	164600	309516255	3000	3000	3000	3000	0
222	20241010	164500	309516255	3000	3000	3000	3000	0
223	20241010	164400	309516255	3000	3000	3000	3000	0
224	20241010	164300	309516255	3000	3000	3000	3000	0
225	20241010	164200	309516255	3000	3000	3000	3000	0
226	20241010	164100	309516255	3000	3000	3000	3000	0
227	20241010	164000	309516255	3000	3000	3000	3000	0
228	20241010	163900	309516255	3000	3000	3000	3000	0
229	20241010	163800	309516255	3000	3000	3000	3000	0
230	20241010	163700	309516255	3000	3000	3000	3000	0
231	20241010	163600	309516255	3000	3000	3000	3000	0
232	20241010	163500	309516255	3000	3000	3000	3000	0
233	20241010	163400	309516255	3000	3000	3000	3000	0
234	20241010	163300	309516255	3000	3000	3000	3000	0
235	20241010	163200	309516255	3000	3000	3000	3000	0
236	20241010	163100	309516255	3000	3000	3000	3000	0
237	20241010	163000	309516255	3000	3000	3000	3000	0
238	20241010	162900	309516255	3000	3000	3000	3000	0
239	20241010	162800	309516255	3000	3000	3000	3000	0
240	20241010	162700	309516255	3000	3000	3000	3000	0
241	20241010	162600	309516255	3000	3000	3000	3000	0
242	20241010	162500	309516255	3000	3000	3000	3000	1192
243	20241010	162400	309516255	3000	3000	3000	3000	0
244	20241010	162300	309516255	3000	3000	3000	3000	0
245	20241010	162200	309516255	3000	3000	3000	3000	0
246	20241010	162100	309516255	3000	3000	3000	3000	0
247	20241010	162000	309516255	3000	3000	3000	3000	0
248	20241010	161900	309516255	3000	3000	3000	3000	0
249	20241010	161800	309516255	3000	3000	3000	3000	0
250	20241010	161700	309516255	3000	3000	3000	3000	0
251	20241010	161600	309516255	3000	3000	3000	3000	0
252	20241010	161500	309516255	3000	3000	3000	3000	0
253	20241010	161400	309516255	3000	3000	3000	3000	0
254	20241010	161300	309516255	3000	3000	3000	3000	0
255	20241010	161200	309516255	3000	3000	3000	3000	0
256	20241010	161100	309516255	3000	3000	3000	3000	0
257	20241010	161000	309516255	3000	3000	3000	3000	0
258	20241010	160900	309516255	3000	3000	3000	3000	0
259	20241010	160800	309516255	3000	3000	3000	3000	0
260	20241010	160700	309516255	3000	3000	3000	3000	0
261	20241010	160600	309516255	3000	3000	3000	3000	0
262	20241010	160500	309516255	3000	3000	3000	3000	0
263	20241010	160400	309516255	3000	3000	3000	3000	0
264	20241010	160300	309516255	3000	3000	3000	3000	0
265	20241010	160200	309516255	3000	3000	3000	3000	0
266	20241010	160100	309516255	3000	3000	3000	3000	0
267	20241010	160000	309516255	3000	3000	3000	3000	0
268	20241010	155900	309516255	3000	3000	3000	3000	0
269	20241010	155800	309516255	3000	3000	3000	3000	0
270	20241010	155700	309516255	3000	3000	3000	3000	0
271	20241010	155600	309516255	3000	3000	3000	3000	0
272	20241010	155500	309516255	3000	3000	3000	3000	1192
273	20241010	155400	309516255	3000	3000	3000	3000	0
274	20241010	155300	309516255	3000	3000	3000	3000	0
275	20241010	155200	309516255	3000	3000	3000	3000	0
276	20241010	155100	309516255	3000	3000	3000	3000	0
277	20241010	155000	309516255	3000	3000	3000	3000	0
278	20241010	154900	309516255	3000	3000	3000	3000	0
279	20241010	154800	309516255	3000	3000	3000	3000	0
280	20241010	154700	309516255	3000	3000	3000	3000	0
281	20241010	154600	309516255	3000	3000	3000	3000	0
282	20241010	154500	309516255	3000	3000	3000	3000	0
283	20241010	154400	309516255	3000	3000	3000	3000	0
284	20241010	154300	309516255	3000	3000	3000	3000	0
285	20241010	154200	309516255	3000	3000	3000	3000	0
286	20241010	154100	309516255	3000	3000	3000	3000	0
287	20241010	154000	309516255	3000	3000	3000	3000	0
288	20241010	153900	309516255	3000	3000	3000	3000	0
289	20241010	153800	309516255	3000	3000	3000	3000	0
290	20241010	153700	309516255	3000	3000	3000	3000	0
291	20241010	153600	309516255	3000	3000	3000	3000	0
292	20241010	153500	309516255	3000	3000	3000	3000	0
293	20241010	153400	309516255	3000	3000	3000	3000	0
294	20241010	153300	309516255	3000	3000	3000	3000	0
295	20241010	153200	309516255	3000	3000	3000	3000	0
296	20241010	153100	309516255	3000	3000	3000	3000	0
297	20241010	153000	309516255	3000	3000	3000	3000	1192
298	20241010	152900	305940255	3010	3010	3010	3010	0
299	20241010	152800	305940255	3010	3010	3010	3010	0
300	20241010	152700	305940255	3010	3010	3010	3010	0
301	20241010	152600	305940255	3010	3010	3010	3010	0
302	20241010	152500	305940255	3010	3010	3010	3010	0
303	20241010	152400	305940255	3010	3010	3010	3010	0
304	20241010	152300	305940255	3010	3010	3010	3010	0
305	20241010	152200	305940255	3010	3010	3010	3010	0
306	20241010	152100	305940255	3010	3010	3010	3010	0
307	20241010	152000	305940255	3010	3010	3010	3010	0
308	20241010	151900	305940255	3010	3000	3010	3000	1063
309	20241010	151800	302745785	3010	3010	3010	3010	0
310	20241010	151700	302745785	3010	3005	3010	3000	1627
311	20241010	151600	297864675	3015	3015	3015	3015	0
312	20241010	151500	297864675	3015	3015	3015	3015	0
313	20241010	151400	297864675	3015	2995	3015	2995	2224
314	20241010	151300	291203050	2995	2995	2995	2995	30
315	20241010	151200	291113200	3010	3000	3010	2995	864
316	20241010	151100	288524520	3000	3000	3000	3000	180
317	20241010	151000	287984520	3010	3010	3010	3010	0
318	20241010	150900	287984520	3010	3010	3010	3010	0
319	20241010	150800	287984520	3010	3010	3010	3010	0
320	20241010	150700	287984520	3010	3000	3010	3000	1241
321	20241010	150600	284261510	3010	3010	3010	3010	1
322	20241010	150500	284258500	3000	3000	3000	3000	1
323	20241010	150400	284255500	3015	3015	3015	3015	0
324	20241010	150300	284255500	3015	3015	3015	3015	0
325	20241010	150200	284255500	3015	3015	3015	3015	1
326	20241010	150100	284252485	3015	3015	3015	3005	30
327	20241010	150000	284162205	3005	3015	3015	3005	10
328	20241010	145900	284132120	3015	3005	3015	3005	378
329	20241010	145800	282996220	3015	3015	3015	3015	0
330	20241010	145700	282996220	3015	3010	3015	3010	15
331	20241010	145600	282951060	3015	3005	3015	3005	101
332	20241010	145500	282647545	3015	3015	3015	3015	0
333	20241010	145400	282647545	3015	3010	3015	3010	14
334	20241010	145300	282605400	3015	3015	3015	3015	0
335	20241010	145200	282605400	3015	3015	3015	3015	0
336	20241010	145100	282605400	3015	3015	3015	3015	1
337	20241010	145000	282602385	3015	3015	3015	3015	0
338	20241010	144900	282602385	3015	3015	3015	3015	0
339	20241010	144800	282602385	3015	3015	3015	3015	0
340	20241010	144700	282602385	3015	3015	3015	3000	7
341	20241010	144600	282581355	3015	3015	3015	3015	2
342	20241010	144500	282575325	3015	3015	3015	3015	0
343	20241010	144400	282575325	3015	3015	3015	3015	2
344	20241010	144300	282569295	3000	3010	3010	3000	59
345	20241010	144200	282392285	3010	3010	3010	3010	0
346	20241010	144100	282392285	3010	3010	3010	3010	0
347	20241010	144000	282392285	3010	3010	3010	3010	4
348	20241010	143900	282380245	3010	3010	3010	3010	0
349	20241010	143800	282380245	3010	3010	3010	3010	431
350	20241010	143700	281082935	3015	2995	3015	2995	101
351	20241010	143600	280780420	3015	3015	3015	3015	3
352	20241010	143500	280771375	3015	3015	3015	3015	0
353	20241010	143400	280771375	3015	3000	3015	2995	1001
354	20241010	143300	277771205	3015	3015	3015	3015	0
355	20241010	143200	277771205	3015	3015	3015	3015	5
356	20241010	143100	277756130	3015	3015	3015	3015	3
357	20241010	143000	277747085	3025	3010	3025	3000	1211
358	20241010	142900	274111505	3035	3030	3035	3030	101
359	20241010	142800	273805470	3030	3030	3030	3030	2
360	20241010	142700	273799410	3030	3030	3030	3030	7
361	20241010	142600	273778200	3020	3020	3020	3020	3
362	20241010	142500	273769140	3010	3010	3010	3010	17
363	20241010	142400	273717970	3010	3010	3010	3010	3
364	20241010	142300	273708940	3020	3020	3020	3020	1
365	20241010	142200	273705920	3005	3005	3005	3005	0
366	20241010	142100	273705920	3005	3015	3015	3005	300
367	20241010	142000	272802920	3020	3020	3020	3020	0
368	20241010	141900	272802920	3020	3020	3020	3020	2
369	20241010	141800	272796880	3020	3020	3020	3020	1
370	20241010	141700	272793860	3000	3015	3015	3000	352
371	20241010	141600	271736825	3020	3020	3020	3020	0
372	20241010	141500	271736825	3020	3020	3020	3020	0
373	20241010	141400	271736825	3020	3020	3020	3020	0
374	20241010	141300	271736825	3020	3020	3020	3020	1
375	20241010	141200	271733805	3020	3020	3020	3015	21
376	20241010	141100	271670435	3020	3020	3020	3020	0
377	20241010	141000	271670435	3020	3020	3020	3020	2
378	20241010	140900	271664395	3020	3020	3020	3020	2
379	20241010	140800	271658355	3020	3020	3020	3020	0
380	20241010	140700	271658355	3020	3020	3020	3020	119
381	20241010	140600	271298975	3030	3030	3030	3030	0
382	20241010	140500	271298975	3030	3030	3030	3030	3
383	20241010	140400	271289885	3030	3020	3030	3020	34
384	20241010	140300	271187195	3020	3020	3020	3020	0
385	20241010	140200	271187195	3020	3020	3020	3020	706
386	20241010	140100	269055075	3020	3020	3020	3020	0
387	20241010	140000	269055075	3020	3020	3020	3020	0
388	20241010	135900	269055075	3020	3020	3020	3020	0
389	20241010	135800	269055075	3020	3020	3020	3020	0
390	20241010	135700	269055075	3020	3020	3020	3020	0
391	20241010	135600	269055075	3020	3020	3020	3020	0
392	20241010	135500	269055075	3020	3020	3020	3020	0
393	20241010	135400	269055075	3020	3020	3020	3020	0
394	20241010	135300	269055075	3020	3020	3020	3020	1
395	20241010	135200	269052055	3015	3010	3015	3010	733
396	20241010	135100	266843225	3010	3010	3010	3010	0
397	20241010	135000	266843225	3010	3010	3010	3010	0
398	20241010	134900	266843225	3010	3010	3010	3010	166
399	20241010	134800	266343565	3010	3000	3010	3000	72
400	20241010	134700	266127555	3000	3005	3010	3000	937
401	20241010	134600	263316415	3010	3010	3010	3010	0
402	20241010	134500	263316415	3010	3010	3010	3010	4
403	20241010	134400	263304375	3010	3010	3010	3010	0
404	20241010	134300	263304375	3010	3010	3010	3010	0
405	20241010	134200	263304375	3010	3010	3010	3010	4
406	20241010	134100	263292335	3010	3010	3010	3010	0
407	20241010	134000	263292335	3010	3010	3010	3010	0
408	20241010	133900	263292335	3010	3010	3010	3010	2
409	20241010	133800	263286315	3010	3010	3010	3010	1
410	20241010	133700	263283305	3000	3000	3000	3000	563
411	20241010	133600	261594305	3010	3005	3010	3000	4018
412	20241010	133500	249527860	3005	3005	3005	3005	0
413	20241010	133400	249527860	3005	3005	3005	3005	0
414	20241010	133300	249527860	3005	3005	3005	3005	55
415	20241010	133200	249362585	3005	3005	3005	3005	744
416	20241010	133100	247126865	3010	3010	3010	3010	0
417	20241010	133000	247126865	3010	3010	3010	3010	0
418	20241010	132900	247126865	3010	3010	3010	3010	0
419	20241010	132800	247126865	3010	3010	3010	3010	1
420	20241010	132700	247123855	3010	3010	3010	3010	2
421	20241010	132600	247117835	3005	3010	3010	3005	1126
422	20241010	132500	243733355	3015	3015	3015	3015	22
423	20241010	132400	243667025	3010	3010	3010	3010	65
424	20241010	132300	243471375	3015	3015	3015	3015	0
425	20241010	132200	243471375	3015	3015	3015	3015	0
426	20241010	132100	243471375	3015	3015	3015	3015	331
427	20241010	132000	242473410	3015	3020	3020	3015	366
428	20241010	131900	241369915	3015	3015	3015	3015	0
429	20241010	131800	241369915	3015	3015	3015	3015	1
430	20241010	131700	241366900	3020	3020	3020	3020	100
431	20241010	131600	241064900	3020	3020	3020	3020	0
432	20241010	131500	241064900	3020	3025	3025	3020	151
433	20241010	131400	240608875	3030	3030	3030	3030	1
434	20241010	131300	240605845	3025	3030	3030	3025	113
435	20241010	131200	240263920	3040	3040	3040	3040	0
436	20241010	131100	240263920	3040	3040	3040	3040	0
437	20241010	131000	240263920	3040	3040	3040	3040	0
438	20241010	130900	240263920	3040	3040	3040	3040	0
439	20241010	130800	240263920	3040	3040	3040	3040	0
440	20241010	130700	240263920	3040	3040	3040	3040	0
441	20241010	130600	240263920	3040	3040	3040	3040	1
442	20241010	130500	240260880	3040	3040	3040	3040	3
443	20241010	130400	240251760	3040	3040	3040	3040	74
444	20241010	130300	240026800	3040	3030	3040	3030	24
445	20241010	130200	239954040	3040	3040	3040	3040	0
446	20241010	130100	239954040	3040	3040	3040	3040	101
447	20241010	130000	239647000	3040	3035	3040	3035	3
448	20241010	125900	239637890	3040	3040	3040	3040	1
449	20241010	125800	239634850	3040	3040	3040	3040	1
450	20241010	125700	239631810	3040	3025	3040	3025	521
451	20241010	125600	238055755	3040	3040	3040	3040	3
452	20241010	125500	238046635	3040	3035	3040	3035	12
453	20241010	125400	238010210	3045	3045	3045	3045	0
454	20241010	125300	238010210	3045	3045	3045	3045	162
455	20241010	125200	237516920	3045	3040	3045	3040	4
456	20241010	125100	237504755	3045	3045	3045	3045	10
457	20241010	125000	237474305	3045	3045	3045	3040	9
458	20241010	124900	237446935	3045	3045	3045	3045	3
459	20241010	124800	237437800	3045	3045	3045	3025	23
460	20241010	124700	237367785	3045	3045	3045	3045	2
461	20241010	124600	237361695	3040	3040	3040	3040	328
462	20241010	124500	236364575	3040	3040	3040	3040	114
463	20241010	124400	236018015	3040	3040	3040	3040	0
464	20241010	124300	236018015	3040	3040	3040	3040	11
465	20241010	124200	235984575	3040	3040	3040	3025	27
466	20241010	124100	235902850	3025	3025	3030	3025	352
467	20241010	124000	234838045	3040	3025	3040	3025	72
468	20241010	123900	234620210	3030	3025	3030	3025	33
469	20241010	123800	234520370	3030	3030	3030	3030	19
470	20241010	123700	234462800	3040	3035	3040	3035	5
471	20241010	123600	234447620	3045	3040	3045	3040	3
472	20241010	123500	234438495	3045	3045	3045	3045	0
473	20241010	123400	234438495	3045	3040	3045	3035	2015
474	20241010	123300	228312960	3040	3040	3040	3040	1
475	20241010	123200	228309920	3045	3045	3045	3045	9
476	20241010	123100	228282515	3045	3045	3045	3045	3
477	20241010	123000	228273380	3040	3040	3045	3040	5
478	20241010	122900	228258170	3050	3050	3050	3050	2
479	20241010	122800	228252070	3050	3050	3050	3040	83
480	20241010	122700	227999710	3050	3050	3050	3050	1
481	20241010	122600	227996660	3040	3045	3045	3040	364
482	20241010	122500	226888460	3040	3045	3050	3040	113
483	20241010	122400	226544245	3050	3050	3050	3050	0
484	20241010	122300	226544245	3050	3050	3050	3050	0
485	20241010	122200	226544245	3050	3050	3050	3050	30
486	20241010	122100	226452745	3050	3040	3050	3040	4
487	20241010	122000	226440570	3050	3050	3050	3045	6
488	20241010	121900	226422280	3050	3050	3050	3050	1
489	20241010	121800	226419230	3055	3055	3055	3055	35
490	20241010	121700	226312305	3055	3050	3055	3050	2694
491	20241010	121600	218095590	3050	3050	3050	3050	6
492	20241010	121500	218077290	3050	3050	3050	3050	2
493	20241010	121400	218071190	3050	3045	3050	3040	97
494	20241010	121300	217775715	3045	3040	3045	3040	1045
495	20241010	121200	214598910	3040	3040	3040	3040	2
496	20241010	121100	214592830	3040	3040	3040	3040	2
497	20241010	121000	214586750	3040	3040	3040	3040	3
498	20241010	120900	214577630	3035	3040	3040	3035	5
499	20241010	120800	214562435	3040	3040	3040	3040	1
500	20241010	120700	214559395	3040	3040	3040	3040	2
501	20241010	120600	214553315	3040	3040	3040	3040	0
502	20241010	120500	214553315	3040	3040	3040	3040	0
503	20241010	120400	214553315	3040	3040	3040	3040	4
504	20241010	120300	214541155	3040	3040	3040	3040	7
505	20241010	120200	214519875	3040	3040	3040	3040	1
506	20241010	120100	214516835	3040	3040	3040	3040	3
507	20241010	120000	214507715	3040	3040	3050	3040	107
508	20241010	115900	214182415	3050	3050	3050	3050	2
509	20241010	115800	214176315	3050	3050	3050	3050	3
510	20241010	115700	214167165	3050	3045	3050	3045	10
511	20241010	115600	214136705	3050	3040	3050	3040	22
512	20241010	115500	214069805	3050	3050	3050	3050	2
513	20241010	115400	214063705	3050	3040	3050	3040	30
514	20241010	115300	213972425	3050	3050	3050	3050	0
515	20241010	115200	213972425	3050	3050	3050	3050	0
516	20241010	115100	213972425	3050	3050	3050	3050	0
517	20241010	115000	213972425	3050	3045	3050	3045	4
518	20241010	114900	213960235	3050	3050	3050	3050	3186
519	20241010	114800	204242935	3060	3035	3060	3035	3024
520	20241010	114700	195011155	3050	3045	3050	3040	4004
521	20241010	114600	182826255	3045	3040	3045	3040	1213
522	20241010	114500	179136740	3045	3040	3045	3040	906
523	20241010	114400	176382490	3040	3030	3040	3030	1287
524	20241010	114300	172477450	3030	3030	3030	3030	1
525	20241010	114200	172474420	3030	3030	3030	3030	3
526	20241010	114100	172465330	3030	3030	3030	3030	36
527	20241010	114000	172356250	3020	3030	3030	3020	1200
528	20241010	113900	168727220	3030	3030	3030	3030	2
529	20241010	113800	168721160	3030	3030	3030	3030	8
530	20241010	113700	168696920	3030	3020	3030	3020	21
531	20241010	113600	168633490	3030	3030	3030	3030	1
532	20241010	113500	168630460	3030	3030	3030	3030	3
533	20241010	113400	168621370	3020	3020	3020	3020	480
534	20241010	113300	167171770	3020	3020	3020	3020	0
535	20241010	113200	167171770	3020	3025	3025	3020	339
536	20241010	113100	166146310	3025	3025	3025	3025	0
537	20241010	113000	166146310	3025	3025	3025	3025	0
538	20241010	112900	166146310	3025	3025	3025	3025	2
539	20241010	112800	166140260	3025	3025	3025	3025	1
540	20241010	112700	166137235	3025	3025	3025	3025	4
541	20241010	112600	166125135	3025	3020	3025	3020	13
542	20241010	112500	166085860	3025	3025	3025	3025	0
543	20241010	112400	166085860	3025	3025	3025	3025	3
544	20241010	112300	166076785	3025	3020	3025	3020	185
545	20241010	112200	165518055	3025	3025	3025	3025	0
546	20241010	112100	165518055	3025	3025	3025	3025	6
547	20241010	112000	165499905	3025	3025	3025	3025	7
548	20241010	111900	165478730	3030	3025	3030	3025	30
549	20241010	111800	165387955	3030	3030	3030	3030	1
550	20241010	111700	165384925	3030	3020	3030	3020	696
551	20241010	111600	163282995	3020	3020	3020	3020	87
552	20241010	111500	163020255	3020	3020	3020	3020	4
553	20241010	111400	163008175	3015	3015	3015	3015	0
554	20241010	111300	163008175	3015	3015	3015	3015	0
555	20241010	111200	163008175	3015	3015	3015	3015	33
556	20241010	111100	162908680	3015	3015	3015	3015	226
557	20241010	111000	162227290	3015	3015	3015	3015	0
558	20241010	110900	162227290	3015	3015	3015	3015	0
559	20241010	110800	162227290	3015	3015	3015	3015	0
560	20241010	110700	162227290	3015	3015	3015	3015	0
561	20241010	110600	162227290	3015	3015	3015	3015	300
562	20241010	110500	161322790	3015	3015	3015	3015	0
563	20241010	110400	161322790	3015	3015	3015	3015	0
564	20241010	110300	161322790	3015	3015	3015	3015	0
565	20241010	110200	161322790	3015	3015	3015	3015	0
566	20241010	110100	161322790	3015	3015	3015	3015	657
567	20241010	110000	159341935	3020	3020	3020	3020	0
568	20241010	105900	159341935	3020	3020	3020	3020	1
569	20241010	105800	159338915	3020	3020	3020	3020	0
570	20241010	105700	159338915	3020	3020	3020	3020	212
571	20241010	105600	158698675	3025	3025	3025	3025	0
572	20241010	105500	158698675	3025	3025	3025	3025	3
573	20241010	105400	158689600	3030	3030	3030	3030	0
574	20241010	105300	158689600	3030	3030	3030	3010	1003
575	20241010	105200	155650560	3030	3010	3030	3010	1576
576	20241010	105100	150906760	3035	3030	3035	3030	1264
577	20241010	105000	147076050	3030	3015	3030	3015	658
578	20241010	104900	145086270	3015	3015	3015	3015	0
579	20241010	104800	145086270	3015	3015	3015	3015	0
580	20241010	104700	145086270	3015	3015	3015	3015	0
581	20241010	104600	145086270	3015	3015	3015	3015	480
582	20241010	104500	143639070	3030	3030	3030	3030	99
583	20241010	104400	143339100	3035	3035	3035	3035	0
584	20241010	104300	143339100	3035	3035	3035	3035	0
585	20241010	104200	143339100	3035	3035	3035	3035	0
586	20241010	104100	143339100	3035	3035	3035	3035	0
587	20241010	104000	143339100	3035	3035	3035	3035	0
588	20241010	103900	143339100	3035	3035	3035	3035	0
589	20241010	103800	143339100	3035	3035	3035	3035	51
590	20241010	103700	143184315	3035	3035	3035	3035	0
591	20241010	103600	143184315	3035	3020	3035	3020	14
592	20241010	103500	143142020	3035	3035	3035	3035	0
593	20241010	103400	143142020	3035	3035	3035	3030	3
594	20241010	103300	143132920	3035	3035	3035	3035	1
595	20241010	103200	143129885	3035	3035	3035	3035	40
596	20241010	103100	143008485	3035	3035	3035	3020	1006
597	20241010	103000	139970320	3035	3035	3035	3035	2
598	20241010	102900	139964250	3035	3035	3035	3020	16
599	20241010	102800	139915900	3035	3035	3035	3035	4
600	20241010	102700	139903760	3035	3025	3035	3025	112
601	20241010	102600	139564945	3025	3015	3025	3010	2824
602	20241010	102500	131042930	3015	3010	3015	3010	740
603	20241010	102400	128815525	3005	3005	3005	3005	396
604	20241010	102300	127625545	3005	3005	3005	3005	2
605	20241010	102200	127619535	3005	2990	3005	2990	12
606	20241010	102100	127583625	3010	3010	3010	3010	1
607	20241010	102000	127580615	3010	2985	3010	2985	1109
608	20241010	101900	124249630	2985	2985	2985	2985	0
609	20241010	101800	124249630	2985	2985	2985	2985	91
610	20241010	101700	123977995	2985	2990	2990	2985	684
611	20241010	101600	121936150	2995	2995	2995	2995	0
612	20241010	101500	121936150	2995	2995	2995	2995	119
613	20241010	101400	121579745	2990	2995	2995	2990	1887
614	20241010	101300	115936430	2995	2995	2995	2995	0
615	20241010	101200	115936430	2995	2995	2995	2995	10
616	20241010	101100	115906480	3000	3000	3000	3000	4
617	20241010	101000	115894480	2995	2995	2995	2995	0
618	20241010	100900	115894480	2995	2995	2995	2995	31
619	20241010	100800	115801635	3000	3000	3000	3000	0
620	20241010	100700	115801635	3000	3000	3000	3000	0
621	20241010	100600	115801635	3000	3000	3000	3000	6
622	20241010	100500	115783635	3000	3000	3000	3000	0
623	20241010	100400	115783635	3000	3000	3000	3000	0
624	20241010	100300	115783635	3000	3000	3000	3000	0
625	20241010	100200	115783635	3000	3000	3000	3000	0
626	20241010	100100	115783635	3000	3000	3000	3000	1
627	20241010	100000	115780635	2985	2995	2995	2985	1002
628	20241010	095900	112789640	2985	2985	2985	2985	10
629	20241010	095800	112759790	2990	2990	2990	2990	230
630	20241010	095700	112072090	3005	3005	3005	3005	1
631	20241010	095600	112069085	3000	2990	3000	2990	470
632	20241010	095500	110659095	2990	2990	2990	2990	121
633	20241010	095400	110297305	3000	3000	3000	3000	1173
634	20241010	095300	106778305	3000	3000	3000	2990	216
635	20241010	095200	106132445	2990	2990	3000	2990	688
636	20241010	095100	104075315	2990	2995	2995	2990	1200
637	20241010	095000	100487310	2990	2995	2995	2990	2241
638	20241010	094900	93779795	2995	2995	2995	2995	1000
639	20241010	094800	90784795	2995	2995	2995	2995	20
640	20241010	094700	90724895	3005	3005	3005	3005	101
641	20241010	094600	90421390	3010	3000	3010	2995	312
642	20241010	094500	89484770	3000	3000	3000	3000	55
643	20241010	094400	89319770	3000	3005	3005	3000	727
644	20241010	094300	87138650	3005	3005	3005	3005	101
645	20241010	094200	86835145	3005	3005	3005	3005	6
646	20241010	094100	86817115	3000	3000	3000	3000	445
647	20241010	094000	85482115	3000	3005	3005	3000	274
648	20241010	093900	84659620	3005	3000	3005	3000	36
649	20241010	093800	84551445	3015	3000	3015	3000	2
650	20241010	093700	84545430	3015	3015	3015	3015	0
651	20241010	093600	84545430	3015	3015	3015	3015	10
652	20241010	093500	84515280	3015	3000	3015	3000	594
653	20241010	093400	82724820	3000	3015	3015	3000	5543
654	20241010	093300	66090595	3015	3000	3015	3000	296
655	20241010	093200	65202580	3000	3015	3015	3000	458
656	20241010	093100	63828565	3000	3010	3015	3000	1954
657	20241010	093000	57951765	3005	3010	3010	3005	70
658	20241010	092900	57741365	3015	3015	3015	3015	2
659	20241010	092800	57735335	3005	3005	3005	3005	1
660	20241010	092700	57732330	3015	3015	3015	3015	0
661	20241010	092600	57732330	3015	3005	3015	3005	1766
662	20241010	092500	52417360	3010	3005	3010	3005	181
663	20241010	092400	51873450	3000	3005	3005	3000	1332
664	20241010	092300	47875200	3020	3020	3020	3020	2
665	20241010	092200	47869160	3020	3005	3020	3005	621
666	20241010	092100	46003025	3020	3020	3020	3000	199
667	20241010	092000	45405365	3005	3020	3020	3005	2705
668	20241010	091900	37266820	3035	3035	3035	3035	0
669	20241010	091800	37266820	3035	3035	3035	3035	0
670	20241010	091700	37266820	3035	3035	3035	3015	80
671	20241010	091600	37024220	3020	3020	3020	3020	20
672	20241010	091500	36963820	3040	3040	3040	3040	0
673	20241010	091400	36963820	3040	3025	3040	3015	641
674	20241010	091300	35029860	3025	3025	3025	3025	50
675	20241010	091200	34878610	3040	3040	3040	3040	0
676	20241010	091100	34878610	3040	3035	3040	3035	2
677	20241010	091000	34872535	3040	3040	3040	3040	1
678	20241010	090900	34869495	3020	3020	3020	3020	2262
679	20241010	090800	28038255	3020	3025	3025	3020	459
680	20241010	090700	26651655	3040	3025	3040	3025	1257
681	20241010	090600	22849215	3040	3040	3040	3040	0
682	20241010	090500	22849215	3040	3025	3040	3025	390
683	20241010	090400	21669435	3025	3040	3040	3025	778
684	20241010	090300	19315130	3045	3030	3045	3030	1040
685	20241010	090200	16157800	3030	3040	3040	3030	1359
686	20241010	090100	12036940	3040	3040	3040	3040	242
687	20241010	090000	11301260	3035	3025	3040	3025	3630