KissMeData/159580/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	202900	340733800	4435	4435	4435	4435	1994
3	20241010	202800	340733800	4435	4435	4435	4435	0
4	20241010	202700	340733800	4435	4435	4435	4435	0
5	20241010	202600	340733800	4435	4435	4435	4435	0
6	20241010	202500	340733800	4435	4435	4435	4435	0
7	20241010	202400	340733800	4435	4435	4435	4435	0
8	20241010	202300	340733800	4435	4435	4435	4435	0
9	20241010	202200	340733800	4435	4435	4435	4435	0
10	20241010	202100	340733800	4435	4435	4435	4435	0
11	20241010	202000	340733800	4435	4435	4435	4435	0
12	20241010	201900	340733800	4435	4435	4435	4435	0
13	20241010	201800	340733800	4435	4435	4435	4435	0
14	20241010	201700	340733800	4435	4435	4435	4435	0
15	20241010	201600	340733800	4435	4435	4435	4435	0
16	20241010	201500	340733800	4435	4435	4435	4435	0
17	20241010	201400	340733800	4435	4435	4435	4435	0
18	20241010	201300	340733800	4435	4435	4435	4435	0
19	20241010	201200	340733800	4435	4435	4435	4435	0
20	20241010	201100	340733800	4435	4435	4435	4435	0
21	20241010	201000	340733800	4435	4435	4435	4435	0
22	20241010	200900	340733800	4435	4435	4435	4435	0
23	20241010	200800	340733800	4435	4435	4435	4435	0
24	20241010	200700	340733800	4435	4435	4435	4435	0
25	20241010	200600	340733800	4435	4435	4435	4435	0
26	20241010	200500	340733800	4435	4435	4435	4435	0
27	20241010	200400	340733800	4435	4435	4435	4435	0
28	20241010	200300	340733800	4435	4435	4435	4435	0
29	20241010	200200	340733800	4435	4435	4435	4435	0
30	20241010	200100	340733800	4435	4435	4435	4435	0
31	20241010	200000	340733800	4435	4435	4435	4435	0
32	20241010	195900	340733800	4435	4435	4435	4435	1994
33	20241010	195800	340733800	4435	4435	4435	4435	0
34	20241010	195700	340733800	4435	4435	4435	4435	0
35	20241010	195600	340733800	4435	4435	4435	4435	0
36	20241010	195500	340733800	4435	4435	4435	4435	0
37	20241010	195400	340733800	4435	4435	4435	4435	0
38	20241010	195300	340733800	4435	4435	4435	4435	0
39	20241010	195200	340733800	4435	4435	4435	4435	0
40	20241010	195100	340733800	4435	4435	4435	4435	0
41	20241010	195000	340733800	4435	4435	4435	4435	0
42	20241010	194900	340733800	4435	4435	4435	4435	0
43	20241010	194800	340733800	4435	4435	4435	4435	0
44	20241010	194700	340733800	4435	4435	4435	4435	0
45	20241010	194600	340733800	4435	4435	4435	4435	0
46	20241010	194500	340733800	4435	4435	4435	4435	0
47	20241010	194400	340733800	4435	4435	4435	4435	0
48	20241010	194300	340733800	4435	4435	4435	4435	0
49	20241010	194200	340733800	4435	4435	4435	4435	0
50	20241010	194100	340733800	4435	4435	4435	4435	0
51	20241010	194000	340733800	4435	4435	4435	4435	0
52	20241010	193900	340733800	4435	4435	4435	4435	0
53	20241010	193800	340733800	4435	4435	4435	4435	0
54	20241010	193700	340733800	4435	4435	4435	4435	0
55	20241010	193600	340733800	4435	4435	4435	4435	0
56	20241010	193500	340733800	4435	4435	4435	4435	0
57	20241010	193400	340733800	4435	4435	4435	4435	0
58	20241010	193300	340733800	4435	4435	4435	4435	0
59	20241010	193200	340733800	4435	4435	4435	4435	0
60	20241010	193100	340733800	4435	4435	4435	4435	0
61	20241010	193000	340733800	4435	4435	4435	4435	0
62	20241010	192900	340733800	4435	4435	4435	4435	1994
63	20241010	192800	340733800	4435	4435	4435	4435	0
64	20241010	192700	340733800	4435	4435	4435	4435	0
65	20241010	192600	340733800	4435	4435	4435	4435	0
66	20241010	192500	340733800	4435	4435	4435	4435	0
67	20241010	192400	340733800	4435	4435	4435	4435	0
68	20241010	192300	340733800	4435	4435	4435	4435	0
69	20241010	192200	340733800	4435	4435	4435	4435	0
70	20241010	192100	340733800	4435	4435	4435	4435	0
71	20241010	192000	340733800	4435	4435	4435	4435	0
72	20241010	191900	340733800	4435	4435	4435	4435	0
73	20241010	191800	340733800	4435	4435	4435	4435	0
74	20241010	191700	340733800	4435	4435	4435	4435	0
75	20241010	191600	340733800	4435	4435	4435	4435	0
76	20241010	191500	340733800	4435	4435	4435	4435	0
77	20241010	191400	340733800	4435	4435	4435	4435	0
78	20241010	191300	340733800	4435	4435	4435	4435	0
79	20241010	191200	340733800	4435	4435	4435	4435	0
80	20241010	191100	340733800	4435	4435	4435	4435	0
81	20241010	191000	340733800	4435	4435	4435	4435	0
82	20241010	190900	340733800	4435	4435	4435	4435	0
83	20241010	190800	340733800	4435	4435	4435	4435	0
84	20241010	190700	340733800	4435	4435	4435	4435	0
85	20241010	190600	340733800	4435	4435	4435	4435	0
86	20241010	190500	340733800	4435	4435	4435	4435	0
87	20241010	190400	340733800	4435	4435	4435	4435	0
88	20241010	190300	340733800	4435	4435	4435	4435	0
89	20241010	190200	340733800	4435	4435	4435	4435	0
90	20241010	190100	340733800	4435	4435	4435	4435	0
91	20241010	190000	340733800	4435	4435	4435	4435	0
92	20241010	185900	340733800	4435	4435	4435	4435	1994
93	20241010	185800	340733800	4435	4435	4435	4435	0
94	20241010	185700	340733800	4435	4435	4435	4435	0
95	20241010	185600	340733800	4435	4435	4435	4435	0
96	20241010	185500	340733800	4435	4435	4435	4435	0
97	20241010	185400	340733800	4435	4435	4435	4435	0
98	20241010	185300	340733800	4435	4435	4435	4435	0
99	20241010	185200	340733800	4435	4435	4435	4435	0
100	20241010	185100	340733800	4435	4435	4435	4435	0
101	20241010	185000	340733800	4435	4435	4435	4435	0
102	20241010	184900	340733800	4435	4435	4435	4435	0
103	20241010	184800	340733800	4435	4435	4435	4435	0
104	20241010	184700	340733800	4435	4435	4435	4435	0
105	20241010	184600	340733800	4435	4435	4435	4435	0
106	20241010	184500	340733800	4435	4435	4435	4435	0
107	20241010	184400	340733800	4435	4435	4435	4435	0
108	20241010	184300	340733800	4435	4435	4435	4435	0
109	20241010	184200	340733800	4435	4435	4435	4435	0
110	20241010	184100	340733800	4435	4435	4435	4435	0
111	20241010	184000	340733800	4435	4435	4435	4435	0
112	20241010	183900	340733800	4435	4435	4435	4435	0
113	20241010	183800	340733800	4435	4435	4435	4435	0
114	20241010	183700	340733800	4435	4435	4435	4435	0
115	20241010	183600	340733800	4435	4435	4435	4435	0
116	20241010	183500	340733800	4435	4435	4435	4435	0
117	20241010	183400	340733800	4435	4435	4435	4435	0
118	20241010	183300	340733800	4435	4435	4435	4435	0
119	20241010	183200	340733800	4435	4435	4435	4435	0
120	20241010	183100	340733800	4435	4435	4435	4435	0
121	20241010	183000	340733800	4435	4435	4435	4435	0
122	20241010	182900	340733800	4435	4435	4435	4435	1994
123	20241010	182800	340733800	4435	4435	4435	4435	0
124	20241010	182700	340733800	4435	4435	4435	4435	0
125	20241010	182600	340733800	4435	4435	4435	4435	0
126	20241010	182500	340733800	4435	4435	4435	4435	0
127	20241010	182400	340733800	4435	4435	4435	4435	0
128	20241010	182300	340733800	4435	4435	4435	4435	0
129	20241010	182200	340733800	4435	4435	4435	4435	0
130	20241010	182100	340733800	4435	4435	4435	4435	0
131	20241010	182000	340733800	4435	4435	4435	4435	0
132	20241010	181900	340733800	4435	4435	4435	4435	0
133	20241010	181800	340733800	4435	4435	4435	4435	0
134	20241010	181700	340733800	4435	4435	4435	4435	0
135	20241010	181600	340733800	4435	4435	4435	4435	0
136	20241010	181500	340733800	4435	4435	4435	4435	0
137	20241010	181400	340733800	4435	4435	4435	4435	0
138	20241010	181300	340733800	4435	4435	4435	4435	0
139	20241010	181200	340733800	4435	4435	4435	4435	0
140	20241010	181100	340733800	4435	4435	4435	4435	0
141	20241010	181000	340733800	4435	4435	4435	4435	0
142	20241010	180900	340733800	4435	4435	4435	4435	0
143	20241010	180800	340733800	4435	4435	4435	4435	0
144	20241010	180700	340733800	4435	4435	4435	4435	0
145	20241010	180600	340733800	4435	4435	4435	4435	0
146	20241010	180500	340733800	4435	4435	4435	4435	0
147	20241010	180400	340733800	4435	4435	4435	4435	0
148	20241010	180300	340733800	4435	4435	4435	4435	0
149	20241010	180200	340733800	4435	4435	4435	4435	0
150	20241010	180100	340733800	4435	4435	4435	4435	0
151	20241010	180000	340733800	4435	4435	4435	4435	0
152	20241010	175900	340733800	4435	4435	4435	4435	1994
153	20241010	175800	340733800	4435	4435	4435	4435	0
154	20241010	175700	340733800	4435	4435	4435	4435	0
155	20241010	175600	340733800	4435	4435	4435	4435	0
156	20241010	175500	340733800	4435	4435	4435	4435	0
157	20241010	175400	340733800	4435	4435	4435	4435	0
158	20241010	175300	340733800	4435	4435	4435	4435	0
159	20241010	175200	340733800	4435	4435	4435	4435	0
160	20241010	175100	340733800	4435	4435	4435	4435	0
161	20241010	175000	340733800	4435	4435	4435	4435	0
162	20241010	174900	340733800	4435	4435	4435	4435	0
163	20241010	174800	340733800	4435	4435	4435	4435	0
164	20241010	174700	340733800	4435	4435	4435	4435	0
165	20241010	174600	340733800	4435	4435	4435	4435	0
166	20241010	174500	340733800	4435	4435	4435	4435	0
167	20241010	174400	340733800	4435	4435	4435	4435	0
168	20241010	174300	340733800	4435	4435	4435	4435	0
169	20241010	174200	340733800	4435	4435	4435	4435	0
170	20241010	174100	340733800	4435	4435	4435	4435	0
171	20241010	174000	340733800	4435	4435	4435	4435	0
172	20241010	173900	340733800	4435	4435	4435	4435	0
173	20241010	173800	340733800	4435	4435	4435	4435	0
174	20241010	173700	340733800	4435	4435	4435	4435	0
175	20241010	173600	340733800	4435	4435	4435	4435	0
176	20241010	173500	340733800	4435	4435	4435	4435	0
177	20241010	173400	340733800	4435	4435	4435	4435	0
178	20241010	173300	340733800	4435	4435	4435	4435	0
179	20241010	173200	340733800	4435	4435	4435	4435	0
180	20241010	173100	340733800	4435	4435	4435	4435	0
181	20241010	173000	340733800	4435	4435	4435	4435	0
182	20241010	172900	340733800	4435	4435	4435	4435	1994
183	20241010	172800	340733800	4435	4435	4435	4435	0
184	20241010	172700	340733800	4435	4435	4435	4435	0
185	20241010	172600	340733800	4435	4435	4435	4435	0
186	20241010	172500	340733800	4435	4435	4435	4435	0
187	20241010	172400	340733800	4435	4435	4435	4435	0
188	20241010	172300	340733800	4435	4435	4435	4435	0
189	20241010	172200	340733800	4435	4435	4435	4435	0
190	20241010	172100	340733800	4435	4435	4435	4435	0
191	20241010	172000	340733800	4435	4435	4435	4435	0
192	20241010	171900	340733800	4435	4435	4435	4435	0
193	20241010	171800	340733800	4435	4435	4435	4435	0
194	20241010	171700	340733800	4435	4435	4435	4435	0
195	20241010	171600	340733800	4435	4435	4435	4435	0
196	20241010	171500	340733800	4435	4435	4435	4435	0
197	20241010	171400	340733800	4435	4435	4435	4435	0
198	20241010	171300	340733800	4435	4435	4435	4435	0
199	20241010	171200	340733800	4435	4435	4435	4435	0
200	20241010	171100	340733800	4435	4435	4435	4435	0
201	20241010	171000	340733800	4435	4435	4435	4435	0
202	20241010	170900	340733800	4435	4435	4435	4435	0
203	20241010	170800	340733800	4435	4435	4435	4435	0
204	20241010	170700	340733800	4435	4435	4435	4435	0
205	20241010	170600	340733800	4435	4435	4435	4435	0
206	20241010	170500	340733800	4435	4435	4435	4435	0
207	20241010	170400	340733800	4435	4435	4435	4435	0
208	20241010	170300	340733800	4435	4435	4435	4435	0
209	20241010	170200	340733800	4435	4435	4435	4435	0
210	20241010	170100	340733800	4435	4435	4435	4435	0
211	20241010	170000	340733800	4435	4435	4435	4435	0
212	20241010	165900	340733800	4435	4435	4435	4435	1994
213	20241010	165800	340733800	4435	4435	4435	4435	0
214	20241010	165700	340733800	4435	4435	4435	4435	0
215	20241010	165600	340733800	4435	4435	4435	4435	0
216	20241010	165500	340733800	4435	4435	4435	4435	0
217	20241010	165400	340733800	4435	4435	4435	4435	0
218	20241010	165300	340733800	4435	4435	4435	4435	0
219	20241010	165200	340733800	4435	4435	4435	4435	0
220	20241010	165100	340733800	4435	4435	4435	4435	0
221	20241010	165000	340733800	4435	4435	4435	4435	0
222	20241010	164900	340733800	4435	4435	4435	4435	0
223	20241010	164800	340733800	4435	4435	4435	4435	0
224	20241010	164700	340733800	4435	4435	4435	4435	0
225	20241010	164600	340733800	4435	4435	4435	4435	0
226	20241010	164500	340733800	4435	4435	4435	4435	0
227	20241010	164400	340733800	4435	4435	4435	4435	0
228	20241010	164300	340733800	4435	4435	4435	4435	0
229	20241010	164200	340733800	4435	4435	4435	4435	0
230	20241010	164100	340733800	4435	4435	4435	4435	0
231	20241010	164000	340733800	4435	4435	4435	4435	0
232	20241010	163900	340733800	4435	4435	4435	4435	0
233	20241010	163800	340733800	4435	4435	4435	4435	0
234	20241010	163700	340733800	4435	4435	4435	4435	0
235	20241010	163600	340733800	4435	4435	4435	4435	0
236	20241010	163500	340733800	4435	4435	4435	4435	0
237	20241010	163400	340733800	4435	4435	4435	4435	0
238	20241010	163300	340733800	4435	4435	4435	4435	0
239	20241010	163200	340733800	4435	4435	4435	4435	0
240	20241010	163100	340733800	4435	4435	4435	4435	0
241	20241010	163000	340733800	4435	4435	4435	4435	0
242	20241010	162900	340733800	4435	4435	4435	4435	1994
243	20241010	162800	340733800	4435	4435	4435	4435	0
244	20241010	162700	340733800	4435	4435	4435	4435	0
245	20241010	162600	340733800	4435	4435	4435	4435	0
246	20241010	162500	340733800	4435	4435	4435	4435	0
247	20241010	162400	340733800	4435	4435	4435	4435	0
248	20241010	162300	340733800	4435	4435	4435	4435	0
249	20241010	162200	340733800	4435	4435	4435	4435	0
250	20241010	162100	340733800	4435	4435	4435	4435	0
251	20241010	162000	340733800	4435	4435	4435	4435	0
252	20241010	161900	340733800	4435	4435	4435	4435	0
253	20241010	161800	340733800	4435	4435	4435	4435	0
254	20241010	161700	340733800	4435	4435	4435	4435	0
255	20241010	161600	340733800	4435	4435	4435	4435	0
256	20241010	161500	340733800	4435	4435	4435	4435	0
257	20241010	161400	340733800	4435	4435	4435	4435	0
258	20241010	161300	340733800	4435	4435	4435	4435	0
259	20241010	161200	340733800	4435	4435	4435	4435	0
260	20241010	161100	340733800	4435	4435	4435	4435	0
261	20241010	161000	340733800	4435	4435	4435	4435	0
262	20241010	160900	340733800	4435	4435	4435	4435	0
263	20241010	160800	340733800	4435	4435	4435	4435	0
264	20241010	160700	340733800	4435	4435	4435	4435	0
265	20241010	160600	340733800	4435	4435	4435	4435	0
266	20241010	160500	340733800	4435	4435	4435	4435	0
267	20241010	160400	340733800	4435	4435	4435	4435	0
268	20241010	160300	340733800	4435	4435	4435	4435	0
269	20241010	160200	340733800	4435	4435	4435	4435	0
270	20241010	160100	340733800	4435	4435	4435	4435	0
271	20241010	160000	340733800	4435	4435	4435	4435	0
272	20241010	155900	340733800	4435	4435	4435	4435	1994
273	20241010	155800	340733800	4435	4435	4435	4435	0
274	20241010	155700	340733800	4435	4435	4435	4435	0
275	20241010	155600	340733800	4435	4435	4435	4435	0
276	20241010	155500	340733800	4435	4435	4435	4435	0
277	20241010	155400	340733800	4435	4435	4435	4435	0
278	20241010	155300	340733800	4435	4435	4435	4435	0
279	20241010	155200	340733800	4435	4435	4435	4435	0
280	20241010	155100	340733800	4435	4435	4435	4435	0
281	20241010	155000	340733800	4435	4435	4435	4435	0
282	20241010	154900	340733800	4435	4435	4435	4435	0
283	20241010	154800	340733800	4435	4435	4435	4435	0
284	20241010	154700	340733800	4435	4435	4435	4435	0
285	20241010	154600	340733800	4435	4435	4435	4435	0
286	20241010	154500	340733800	4435	4435	4435	4435	0
287	20241010	154400	340733800	4435	4435	4435	4435	0
288	20241010	154300	340733800	4435	4435	4435	4435	0
289	20241010	154200	340733800	4435	4435	4435	4435	0
290	20241010	154100	340733800	4435	4435	4435	4435	0
291	20241010	154000	340733800	4435	4435	4435	4435	0
292	20241010	153900	340733800	4435	4435	4435	4435	0
293	20241010	153800	340733800	4435	4435	4435	4435	0
294	20241010	153700	340733800	4435	4435	4435	4435	0
295	20241010	153600	340733800	4435	4435	4435	4435	0
296	20241010	153500	340733800	4435	4435	4435	4435	0
297	20241010	153400	340733800	4435	4435	4435	4435	0
298	20241010	153300	340733800	4435	4435	4435	4435	0
299	20241010	153200	340733800	4435	4435	4435	4435	0
300	20241010	153100	340733800	4435	4435	4435	4435	0
301	20241010	153000	340733800	4435	4435	4435	4435	1994
302	20241010	152900	331890410	4450	4450	4450	4450	0
303	20241010	152800	331890410	4450	4450	4450	4450	0
304	20241010	152700	331890410	4450	4450	4450	4450	0
305	20241010	152600	331890410	4450	4450	4450	4450	0
306	20241010	152500	331890410	4450	4450	4450	4450	0
307	20241010	152400	331890410	4450	4450	4450	4450	0
308	20241010	152300	331890410	4450	4450	4450	4450	0
309	20241010	152200	331890410	4450	4450	4450	4450	0
310	20241010	152100	331890410	4450	4450	4450	4450	0
311	20241010	152000	331890410	4450	4450	4450	4450	0
312	20241010	151900	331890410	4450	4450	4450	4450	0
313	20241010	151800	331890410	4450	4450	4450	4450	0
314	20241010	151700	331890410	4450	4430	4450	4430	1106
315	20241010	151600	326972720	4450	4450	4450	4450	26
316	20241010	151500	326857020	4450	4450	4450	4450	110
317	20241010	151400	326367520	4450	4435	4450	4435	3
318	20241010	151300	326354200	4425	4425	4425	4425	124
319	20241010	151200	325805500	4425	4425	4425	4425	993
320	20241010	151100	321411475	4430	4430	4430	4430	0
321	20241010	151000	321411475	4430	4430	4430	4430	478
322	20241010	150900	319293935	4430	4425	4430	4425	582
323	20241010	150800	316718175	4425	4425	4425	4420	149
324	20241010	150700	316058865	4430	4430	4430	4425	1010
325	20241010	150600	311587925	4430	4430	4430	4430	172
326	20241010	150500	310825965	4430	4430	4430	4430	0
327	20241010	150400	310825965	4430	4430	4430	4430	638
328	20241010	150300	307999625	4430	4430	4430	4430	0
329	20241010	150200	307999625	4430	4430	4430	4430	409
330	20241010	150100	306187755	4430	4440	4440	4430	4707
331	20241010	150000	285323560	4445	4445	4445	4445	53
332	20241010	145900	285087975	4450	4450	4450	4450	0
333	20241010	145800	285087975	4450	4450	4450	4450	45
334	20241010	145700	284887725	4445	4445	4445	4445	0
335	20241010	145600	284887725	4445	4445	4445	4445	478
336	20241010	145500	282763015	4445	4440	4445	4440	66
337	20241010	145400	282469970	4440	4440	4440	4440	0
338	20241010	145300	282469970	4440	4440	4440	4440	0
339	20241010	145200	282469970	4440	4440	4440	4440	0
340	20241010	145100	282469970	4440	4440	4440	4440	20
341	20241010	145000	282381170	4440	4440	4440	4440	980
342	20241010	144900	278029970	4435	4435	4435	4435	200
343	20241010	144800	277142970	4440	4440	4440	4440	0
344	20241010	144700	277142970	4440	4440	4440	4440	579
345	20241010	144600	274572210	4440	4440	4440	4440	0
346	20241010	144500	274572210	4440	4435	4440	4435	118
347	20241010	144400	274048870	4435	4435	4435	4435	711
348	20241010	144300	270895585	4440	4440	4440	4435	2275
349	20241010	144200	260795045	4440	4445	4445	4440	1092
350	20241010	144100	255941180	4450	4450	4450	4450	2
351	20241010	144000	255932280	4450	4450	4450	4450	0
352	20241010	143900	255932280	4450	4450	4450	4450	0
353	20241010	143800	255932280	4450	4450	4450	4450	357
354	20241010	143700	254343630	4455	4455	4455	4455	0
355	20241010	143600	254343630	4455	4450	4455	4450	441
356	20241010	143500	252381175	4455	4455	4455	4455	0
357	20241010	143400	252381175	4455	4455	4455	4455	0
358	20241010	143300	252381175	4455	4455	4455	4455	0
359	20241010	143200	252381175	4455	4455	4455	4455	150
360	20241010	143100	251712925	4460	4460	4460	4460	2
361	20241010	143000	251704005	4455	4455	4455	4455	110
362	20241010	142900	251213955	4455	4455	4455	4455	515
363	20241010	142800	248919630	4455	4455	4455	4455	0
364	20241010	142700	248919630	4455	4455	4455	4455	0
365	20241010	142600	248919630	4455	4455	4455	4455	0
366	20241010	142500	248919630	4455	4455	4455	4455	0
367	20241010	142400	248919630	4455	4460	4460	4455	535
368	20241010	142300	246534865	4465	4465	4465	4465	222
369	20241010	142200	245543635	4460	4460	4460	4460	508
370	20241010	142100	243277955	4460	4460	4460	4460	265
371	20241010	142000	242096055	4465	4455	4465	4455	129
372	20241010	141900	241520360	4465	4465	4465	4465	1
373	20241010	141800	241515895	4460	4460	4460	4460	838
374	20241010	141700	237778415	4465	4465	4465	4465	0
375	20241010	141600	237778415	4465	4465	4465	4465	0
376	20241010	141500	237778415	4465	4465	4465	4465	636
377	20241010	141400	234938675	4465	4465	4465	4465	0
378	20241010	141300	234938675	4465	4465	4465	4465	2
379	20241010	141200	234929745	4470	4470	4470	4470	1
380	20241010	141100	234925275	4470	4470	4470	4470	1
381	20241010	141000	234920805	4465	4470	4470	4465	12
382	20241010	140900	234867215	4470	4470	4470	4470	0
383	20241010	140800	234867215	4470	4470	4470	4470	0
384	20241010	140700	234867215	4470	4470	4470	4470	1
385	20241010	140600	234862745	4465	4465	4465	4465	0
386	20241010	140500	234862745	4465	4465	4465	4465	0
387	20241010	140400	234862745	4465	4465	4465	4465	5
388	20241010	140300	234840420	4465	4465	4465	4465	57
389	20241010	140200	234585915	4465	4465	4465	4465	0
390	20241010	140100	234585915	4465	4465	4465	4465	0
391	20241010	140000	234585915	4465	4465	4465	4465	302
392	20241010	135900	233237485	4470	4470	4470	4470	20
393	20241010	135800	233148085	4470	4470	4470	4470	50
394	20241010	135700	232924585	4470	4470	4470	4470	0
395	20241010	135600	232924585	4470	4470	4470	4470	0
396	20241010	135500	232924585	4470	4470	4470	4470	0
397	20241010	135400	232924585	4470	4470	4470	4470	0
398	20241010	135300	232924585	4470	4470	4470	4470	134
399	20241010	135200	232325605	4465	4465	4465	4465	106
400	20241010	135100	231852315	4470	4470	4470	4470	0
401	20241010	135000	231852315	4470	4465	4470	4465	6
402	20241010	134900	231825515	4470	4470	4470	4470	0
403	20241010	134800	231825515	4470	4470	4470	4470	494
404	20241010	134700	229617335	4465	4465	4465	4465	0
405	20241010	134600	229617335	4465	4465	4465	4465	31
406	20241010	134500	229478920	4470	4470	4470	4470	335
407	20241010	134400	227981470	4480	4480	4480	4480	8
408	20241010	134300	227945630	4480	4480	4480	4480	0
409	20241010	134200	227945630	4480	4480	4480	4480	1
410	20241010	134100	227941150	4480	4480	4480	4480	1
411	20241010	134000	227936670	4470	4480	4480	4470	2
412	20241010	133900	227927720	4470	4470	4470	4470	1
413	20241010	133800	227923250	4480	4480	4480	4480	1
414	20241010	133700	227918770	4480	4480	4480	4480	0
415	20241010	133600	227918770	4480	4480	4480	4480	0
416	20241010	133500	227918770	4480	4480	4480	4480	0
417	20241010	133400	227918770	4480	4480	4480	4480	1
418	20241010	133300	227914290	4480	4480	4480	4480	5
419	20241010	133200	227891890	4480	4480	4480	4480	0
420	20241010	133100	227891890	4480	4480	4480	4480	7
421	20241010	133000	227860530	4480	4480	4480	4480	0
422	20241010	132900	227860530	4480	4480	4480	4480	0
423	20241010	132800	227860530	4480	4480	4480	4480	0
424	20241010	132700	227860530	4480	4480	4480	4480	0
425	20241010	132600	227860530	4480	4480	4480	4480	0
426	20241010	132500	227860530	4480	4480	4480	4480	500
427	20241010	132400	225620530	4480	4480	4480	4480	0
428	20241010	132300	225620530	4480	4480	4480	4480	0
429	20241010	132200	225620530	4480	4480	4480	4480	0
430	20241010	132100	225620530	4480	4480	4480	4480	1
431	20241010	132000	225616050	4485	4485	4485	4485	1
432	20241010	131900	225611565	4485	4485	4485	4485	1
433	20241010	131800	225607080	4475	4475	4475	4475	0
434	20241010	131700	225607080	4475	4475	4475	4475	0
435	20241010	131600	225607080	4475	4475	4475	4475	0
436	20241010	131500	225607080	4475	4475	4475	4475	0
437	20241010	131400	225607080	4475	4475	4475	4475	0
438	20241010	131300	225607080	4475	4475	4475	4475	199
439	20241010	131200	224716555	4480	4480	4480	4480	0
440	20241010	131100	224716555	4480	4480	4480	4480	0
441	20241010	131000	224716555	4480	4480	4480	4480	0
442	20241010	130900	224716555	4480	4480	4480	4480	0
443	20241010	130800	224716555	4480	4485	4485	4480	6
444	20241010	130700	224689660	4490	4470	4490	4470	161
445	20241010	130600	223969185	4470	4470	4470	4470	0
446	20241010	130500	223969185	4470	4470	4470	4470	900
447	20241010	130400	219946185	4470	4470	4470	4470	0
448	20241010	130300	219946185	4470	4470	4470	4470	0
449	20241010	130200	219946185	4470	4465	4470	4465	2
450	20241010	130100	219937250	4465	4465	4465	4465	0
451	20241010	130000	219937250	4465	4465	4465	4465	4
452	20241010	125900	219919390	4465	4465	4465	4465	76
453	20241010	125800	219580050	4465	4465	4465	4465	50
454	20241010	125700	219356800	4465	4465	4465	4465	0
455	20241010	125600	219356800	4465	4465	4465	4465	0
456	20241010	125500	219356800	4465	4460	4465	4460	486
457	20241010	125400	217189235	4470	4465	4470	4465	3
458	20241010	125300	217175835	4470	4470	4470	4470	0
459	20241010	125200	217175835	4470	4470	4470	4470	200
460	20241010	125100	216281835	4470	4470	4470	4470	0
461	20241010	125000	216281835	4470	4470	4470	4470	50
462	20241010	124900	216058335	4470	4470	4470	4470	0
463	20241010	124800	216058335	4470	4470	4470	4470	0
464	20241010	124700	216058335	4470	4470	4470	4470	0
465	20241010	124600	216058335	4470	4470	4470	4470	0
466	20241010	124500	216058335	4470	4470	4470	4470	0
467	20241010	124400	216058335	4470	4470	4470	4470	1
468	20241010	124300	216053865	4470	4470	4470	4470	0
469	20241010	124200	216053865	4470	4470	4470	4470	1
470	20241010	124100	216049395	4470	4470	4470	4470	1
471	20241010	124000	216044925	4460	4460	4460	4460	36
472	20241010	123900	215884365	4455	4455	4455	4455	0
473	20241010	123800	215884365	4455	4455	4455	4455	0
474	20241010	123700	215884365	4455	4455	4455	4455	1
475	20241010	123600	215879910	4460	4460	4460	4460	109
476	20241010	123500	215393770	4455	4455	4455	4455	0
477	20241010	123400	215393770	4455	4465	4480	4455	3308
478	20241010	123300	200634875	4480	4480	4480	4480	1
479	20241010	123200	200630395	4485	4485	4485	4485	0
480	20241010	123100	200630395	4485	4485	4485	4485	0
481	20241010	123000	200630395	4485	4485	4485	4485	0
482	20241010	122900	200630395	4485	4485	4485	4485	0
483	20241010	122800	200630395	4485	4485	4485	4485	1
484	20241010	122700	200625910	4455	4475	4475	4455	3499
485	20241010	122600	185004250	4485	4485	4485	4485	0
486	20241010	122500	185004250	4485	4485	4485	4485	1
487	20241010	122400	184999765	4475	4480	4480	4475	115
488	20241010	122300	184484640	4480	4480	4480	4480	0
489	20241010	122200	184484640	4480	4480	4480	4480	92
490	20241010	122100	184072480	4475	4475	4475	4475	0
491	20241010	122000	184072480	4475	4480	4480	4475	809
492	20241010	121900	180450310	4480	4480	4480	4480	6
493	20241010	121800	180423430	4490	4490	4490	4490	0
494	20241010	121700	180423430	4490	4490	4490	4490	2
495	20241010	121600	180414450	4490	4490	4490	4490	0
496	20241010	121500	180414450	4490	4490	4490	4490	0
497	20241010	121400	180414450	4490	4490	4490	4490	0
498	20241010	121300	180414450	4490	4490	4490	4490	0
499	20241010	121200	180414450	4490	4490	4490	4490	0
500	20241010	121100	180414450	4490	4490	4490	4490	10
501	20241010	121000	180369550	4490	4490	4490	4490	20
502	20241010	120900	180279750	4490	4490	4490	4490	1
503	20241010	120800	180275260	4490	4490	4490	4490	0
504	20241010	120700	180275260	4490	4490	4490	4490	0
505	20241010	120600	180275260	4490	4490	4490	4490	0
506	20241010	120500	180275260	4490	4490	4490	4490	277
507	20241010	120400	179031530	4490	4490	4490	4490	0
508	20241010	120300	179031530	4490	4490	4490	4490	0
509	20241010	120200	179031530	4490	4480	4490	4480	21
510	20241010	120100	178937440	4490	4490	4490	4490	11
511	20241010	120000	178888050	4490	4490	4490	4490	0
512	20241010	115900	178888050	4490	4490	4490	4490	0
513	20241010	115800	178888050	4490	4490	4490	4490	0
514	20241010	115700	178888050	4490	4490	4490	4490	1
515	20241010	115600	178883560	4480	4480	4480	4480	0
516	20241010	115500	178883560	4480	4480	4480	4480	1
517	20241010	115400	178879080	4485	4490	4490	4485	1250
518	20241010	115300	173272120	4490	4490	4490	4490	242
519	20241010	115200	172185540	4490	4490	4490	4490	524
520	20241010	115100	169832780	4495	4495	4495	4495	0
521	20241010	115000	169832780	4495	4495	4495	4495	0
522	20241010	114900	169832780	4495	4495	4495	4495	0
523	20241010	114800	169832780	4495	4495	4495	4495	0
524	20241010	114700	169832780	4495	4495	4495	4495	0
525	20241010	114600	169832780	4495	4495	4495	4495	0
526	20241010	114500	169832780	4495	4495	4495	4495	158
527	20241010	114400	169122570	4515	4515	4515	4515	0
528	20241010	114300	169122570	4515	4515	4515	4515	1
529	20241010	114200	169118055	4515	4515	4515	4515	1
530	20241010	114100	169113540	4515	4515	4515	4515	0
531	20241010	114000	169113540	4515	4515	4515	4515	100
532	20241010	113900	168662040	4515	4505	4515	4500	555
533	20241010	113800	166161785	4520	4520	4520	4520	0
534	20241010	113700	166161785	4520	4520	4520	4520	0
535	20241010	113600	166161785	4520	4520	4520	4520	0
536	20241010	113500	166161785	4520	4520	4520	4520	0
537	20241010	113400	166161785	4520	4520	4520	4520	0
538	20241010	113300	166161785	4520	4520	4520	4520	0
539	20241010	113200	166161785	4520	4520	4520	4520	1
540	20241010	113100	166157265	4515	4515	4515	4515	103
541	20241010	113000	165692220	4515	4515	4515	4515	6
542	20241010	112900	165665130	4520	4520	4520	4520	0
543	20241010	112800	165665130	4520	4520	4520	4520	0
544	20241010	112700	165665130	4520	4520	4520	4520	1
545	20241010	112600	165660610	4510	4510	4510	4510	0
546	20241010	112500	165660610	4510	4510	4520	4510	149
547	20241010	112400	164988560	4510	4510	4510	4510	1
548	20241010	112300	164984050	4510	4510	4510	4510	2
549	20241010	112200	164975030	4510	4510	4510	4510	470
550	20241010	112100	162855330	4510	4520	4520	4510	280
551	20241010	112000	161590780	4520	4520	4520	4520	302
552	20241010	111900	160225740	4520	4485	4520	4485	4922
553	20241010	111800	138124440	4485	4485	4485	4485	301
554	20241010	111700	136774455	4485	4485	4485	4485	0
555	20241010	111600	136774455	4485	4485	4485	4485	2
556	20241010	111500	136765485	4485	4485	4485	4485	0
557	20241010	111400	136765485	4485	4485	4485	4485	0
558	20241010	111300	136765485	4485	4485	4485	4485	2
559	20241010	111200	136756515	4485	4485	4485	4485	0
560	20241010	111100	136756515	4485	4475	4485	4475	690
561	20241010	111000	133666255	4485	4485	4485	4485	1
562	20241010	110900	133661770	4485	4485	4485	4485	0
563	20241010	110800	133661770	4485	4485	4485	4485	0
564	20241010	110700	133661770	4485	4485	4485	4485	1
565	20241010	110600	133657285	4480	4470	4480	4470	6251
566	20241010	110500	105683765	4470	4470	4470	4470	0
567	20241010	110400	105683765	4470	4470	4470	4470	9
568	20241010	110300	105643535	4470	4470	4470	4470	0
569	20241010	110200	105643535	4470	4470	4470	4470	0
570	20241010	110100	105643535	4470	4470	4470	4470	1
571	20241010	110000	105639065	4460	4465	4465	4460	280
572	20241010	105900	104390015	4470	4470	4470	4470	251
573	20241010	105800	103268045	4465	4465	4470	4460	1052
574	20241010	105700	98575505	4470	4470	4470	4470	0
575	20241010	105600	98575505	4470	4470	4470	4470	30
576	20241010	105500	98441405	4475	4475	4475	4475	0
577	20241010	105400	98441405	4475	4475	4475	4475	2
578	20241010	105300	98432455	4470	4460	4470	4460	1578
579	20241010	105200	91385140	4465	4465	4465	4465	2
580	20241010	105100	91376210	4465	4465	4465	4465	1
581	20241010	105000	91371745	4460	4460	4460	4460	50
582	20241010	104900	91148745	4465	4465	4465	4465	0
583	20241010	104800	91148745	4465	4460	4465	4455	805
584	20241010	104700	87561950	4465	4455	4465	4455	201
585	20241010	104600	86666485	4460	4460	4460	4460	5
586	20241010	104500	86644185	4455	4460	4460	4455	1227
587	20241010	104400	81172280	4465	4465	4465	4465	0
588	20241010	104300	81172280	4465	4465	4465	4465	0
589	20241010	104200	81172280	4465	4465	4465	4465	51
590	20241010	104100	80944565	4475	4475	4475	4475	0
591	20241010	104000	80944565	4475	4475	4475	4475	0
592	20241010	103900	80944565	4475	4475	4475	4475	0
593	20241010	103800	80944565	4475	4475	4475	4475	1
594	20241010	103700	80940090	4465	4465	4465	4465	65
595	20241010	103600	80649865	4465	4475	4475	4465	2081
596	20241010	103500	71350300	4475	4480	4480	4475	151
597	20241010	103400	70674525	4485	4475	4485	4475	41
598	20241010	103300	70491040	4475	4475	4475	4475	24
599	20241010	103200	70383640	4475	4475	4475	4475	41
600	20241010	103100	70200165	4485	4485	4485	4485	0
601	20241010	103000	70200165	4485	4485	4485	4485	0
602	20241010	102900	70200165	4485	4485	4485	4485	1
603	20241010	102800	70195680	4470	4470	4470	4470	0
604	20241010	102700	70195680	4470	4470	4470	4470	406
605	20241010	102600	68380860	4485	4485	4485	4485	0
606	20241010	102500	68380860	4485	4475	4485	4475	691
607	20241010	102400	65288545	4485	4485	4485	4485	0
608	20241010	102300	65288545	4485	4485	4485	4485	0
609	20241010	102200	65288545	4485	4485	4485	4485	0
610	20241010	102100	65288545	4485	4485	4485	4485	0
611	20241010	102000	65288545	4485	4485	4485	4485	0
612	20241010	101900	65288545	4485	4485	4485	4485	278
613	20241010	101800	64041715	4480	4480	4480	4480	4
614	20241010	101700	64023795	4485	4485	4485	4485	276
615	20241010	101600	62785935	4485	4485	4485	4485	0
616	20241010	101500	62785935	4485	4485	4485	4485	38
617	20241010	101400	62615505	4475	4475	4475	4475	90
618	20241010	101300	62212755	4485	4485	4485	4485	0
619	20241010	101200	62212755	4485	4485	4485	4485	0
620	20241010	101100	62212755	4485	4485	4485	4485	0
621	20241010	101000	62212755	4485	4485	4485	4485	0
622	20241010	100900	62212755	4485	4485	4485	4485	0
623	20241010	100800	62212755	4485	4485	4485	4485	0
624	20241010	100700	62212755	4485	4485	4485	4485	0
625	20241010	100600	62212755	4485	4485	4485	4485	1
626	20241010	100500	62208270	4470	4470	4470	4470	257
627	20241010	100400	61059480	4475	4485	4485	4475	276
628	20241010	100300	59824370	4475	4475	4475	4475	239
629	20241010	100200	58754845	4485	4485	4485	4485	0
630	20241010	100100	58754845	4485	4485	4485	4485	0
631	20241010	100000	58754845	4485	4485	4485	4485	0
632	20241010	095900	58754845	4485	4485	4485	4485	0
633	20241010	095800	58754845	4485	4480	4485	4480	2
634	20241010	095700	58745880	4480	4480	4480	4480	0
635	20241010	095600	58745880	4480	4475	4480	4470	749
636	20241010	095500	55395140	4480	4480	4480	4480	0
637	20241010	095400	55395140	4480	4480	4480	4480	60
638	20241010	095300	55126340	4480	4480	4480	4480	1
639	20241010	095200	55121860	4475	4475	4475	4475	0
640	20241010	095100	55121860	4475	4475	4475	4475	8
641	20241010	095000	55086060	4480	4475	4480	4475	78
642	20241010	094900	54737005	4480	4480	4480	4480	86
643	20241010	094800	54351725	4485	4485	4485	4485	0
644	20241010	094700	54351725	4485	4480	4485	4480	131
645	20241010	094600	53764840	4485	4485	4485	4485	50
646	20241010	094500	53540590	4490	4485	4490	4485	98
647	20241010	094400	53101050	4485	4490	4490	4485	51
648	20241010	094300	52872310	4490	4485	4490	4485	32
649	20241010	094200	52728785	4485	4485	4485	4485	110
650	20241010	094100	52235435	4480	4490	4490	4480	8
651	20241010	094000	52199565	4485	4485	4485	4485	55
652	20241010	093900	51952890	4490	4480	4490	4470	120
653	20241010	093800	51415085	4470	4470	4470	4470	0
654	20241010	093700	51415085	4470	4470	4470	4470	66
655	20241010	093600	51120065	4470	4470	4470	4470	195
656	20241010	093500	50248415	4470	4475	4480	4470	511
657	20241010	093400	47964225	4475	4475	4475	4475	25
658	20241010	093300	47852350	4485	4495	4495	4480	110
659	20241010	093200	47358470	4495	4495	4495	4495	1
660	20241010	093100	47353975	4470	4470	4470	4470	500
661	20241010	093000	45118975	4510	4510	4510	4510	0
662	20241010	092900	45118975	4510	4500	4510	4465	2251
663	20241010	092800	35042590	4510	4510	4510	4505	5
664	20241010	092700	35020055	4485	4500	4510	4485	125
665	20241010	092600	34458575	4505	4505	4505	4505	300
666	20241010	092500	33107075	4505	4505	4505	4505	701
667	20241010	092400	29949070	4505	4505	4505	4505	0
668	20241010	092300	29949070	4505	4505	4505	4505	0
669	20241010	092200	29949070	4505	4505	4505	4505	1
670	20241010	092100	29944565	4505	4505	4505	4505	1
671	20241010	092000	29940060	4505	4505	4505	4505	0
672	20241010	091900	29940060	4505	4505	4505	4505	1
673	20241010	091800	29935555	4480	4480	4480	4480	0
674	20241010	091700	29935555	4480	4495	4495	4480	676
675	20241010	091600	26904310	4505	4500	4505	4500	20
676	20241010	091500	26814260	4500	4500	4500	4500	153
677	20241010	091400	26125760	4500	4500	4500	4500	0
678	20241010	091300	26125760	4500	4515	4515	4500	25
679	20241010	091200	26013110	4520	4500	4520	4500	545
680	20241010	091100	23560370	4500	4525	4525	4500	877
681	20241010	091000	19597085	4525	4525	4525	4525	195
682	20241010	090900	18714710	4525	4530	4530	4525	321
683	20241010	090800	17262140	4530	4530	4530	4530	0
684	20241010	090700	17262140	4530	4530	4530	4525	374
685	20241010	090600	15568275	4530	4535	4535	4530	422
686	20241010	090500	13654510	4530	4525	4530	4525	500
687	20241010	090400	11391510	4520	4525	4525	4520	510
688	20241010	090300	9083810	4525	4540	4540	4525	332
689	20241010	090200	7580130	4540	4525	4540	4525	416
690	20241010	090100	5693980	4525	4515	4525	4515	292
691	20241010	090000	4374000	4500	4500	4500	4500	972