KissMeData/200470/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204000	488341580	3000	3000	3000	3000	873
3	20241011	203900	488341580	3000	3000	3000	3000	0
4	20241011	203800	488341580	3000	3000	3000	3000	0
5	20241011	203700	488341580	3000	3000	3000	3000	0
6	20241011	203600	488341580	3000	3000	3000	3000	0
7	20241011	203500	488341580	3000	3000	3000	3000	0
8	20241011	203400	488341580	3000	3000	3000	3000	0
9	20241011	203300	488341580	3000	3000	3000	3000	0
10	20241011	203200	488341580	3000	3000	3000	3000	0
11	20241011	203100	488341580	3000	3000	3000	3000	0
12	20241011	203000	488341580	3000	3000	3000	3000	0
13	20241011	202900	488341580	3000	3000	3000	3000	0
14	20241011	202800	488341580	3000	3000	3000	3000	0
15	20241011	202700	488341580	3000	3000	3000	3000	0
16	20241011	202600	488341580	3000	3000	3000	3000	0
17	20241011	202500	488341580	3000	3000	3000	3000	0
18	20241011	202400	488341580	3000	3000	3000	3000	0
19	20241011	202300	488341580	3000	3000	3000	3000	0
20	20241011	202200	488341580	3000	3000	3000	3000	0
21	20241011	202100	488341580	3000	3000	3000	3000	0
22	20241011	202000	488341580	3000	3000	3000	3000	0
23	20241011	201900	488341580	3000	3000	3000	3000	0
24	20241011	201800	488341580	3000	3000	3000	3000	0
25	20241011	201700	488341580	3000	3000	3000	3000	0
26	20241011	201600	488341580	3000	3000	3000	3000	0
27	20241011	201500	488341580	3000	3000	3000	3000	0
28	20241011	201400	488341580	3000	3000	3000	3000	0
29	20241011	201300	488341580	3000	3000	3000	3000	0
30	20241011	201200	488341580	3000	3000	3000	3000	0
31	20241011	201100	488341580	3000	3000	3000	3000	0
32	20241011	201000	488341580	3000	3000	3000	3000	873
33	20241011	200900	488341580	3000	3000	3000	3000	0
34	20241011	200800	488341580	3000	3000	3000	3000	0
35	20241011	200700	488341580	3000	3000	3000	3000	0
36	20241011	200600	488341580	3000	3000	3000	3000	0
37	20241011	200500	488341580	3000	3000	3000	3000	0
38	20241011	200400	488341580	3000	3000	3000	3000	0
39	20241011	200300	488341580	3000	3000	3000	3000	0
40	20241011	200200	488341580	3000	3000	3000	3000	0
41	20241011	200100	488341580	3000	3000	3000	3000	0
42	20241011	200000	488341580	3000	3000	3000	3000	0
43	20241011	195900	488341580	3000	3000	3000	3000	0
44	20241011	195800	488341580	3000	3000	3000	3000	0
45	20241011	195700	488341580	3000	3000	3000	3000	0
46	20241011	195600	488341580	3000	3000	3000	3000	0
47	20241011	195500	488341580	3000	3000	3000	3000	0
48	20241011	195400	488341580	3000	3000	3000	3000	0
49	20241011	195300	488341580	3000	3000	3000	3000	0
50	20241011	195200	488341580	3000	3000	3000	3000	0
51	20241011	195100	488341580	3000	3000	3000	3000	0
52	20241011	195000	488341580	3000	3000	3000	3000	0
53	20241011	194900	488341580	3000	3000	3000	3000	0
54	20241011	194800	488341580	3000	3000	3000	3000	0
55	20241011	194700	488341580	3000	3000	3000	3000	0
56	20241011	194600	488341580	3000	3000	3000	3000	0
57	20241011	194500	488341580	3000	3000	3000	3000	0
58	20241011	194400	488341580	3000	3000	3000	3000	0
59	20241011	194300	488341580	3000	3000	3000	3000	0
60	20241011	194200	488341580	3000	3000	3000	3000	0
61	20241011	194100	488341580	3000	3000	3000	3000	0
62	20241011	194000	488341580	3000	3000	3000	3000	873
63	20241011	193900	488341580	3000	3000	3000	3000	0
64	20241011	193800	488341580	3000	3000	3000	3000	0
65	20241011	193700	488341580	3000	3000	3000	3000	0
66	20241011	193600	488341580	3000	3000	3000	3000	0
67	20241011	193500	488341580	3000	3000	3000	3000	0
68	20241011	193400	488341580	3000	3000	3000	3000	0
69	20241011	193300	488341580	3000	3000	3000	3000	0
70	20241011	193200	488341580	3000	3000	3000	3000	0
71	20241011	193100	488341580	3000	3000	3000	3000	0
72	20241011	193000	488341580	3000	3000	3000	3000	0
73	20241011	192900	488341580	3000	3000	3000	3000	0
74	20241011	192800	488341580	3000	3000	3000	3000	0
75	20241011	192700	488341580	3000	3000	3000	3000	0
76	20241011	192600	488341580	3000	3000	3000	3000	0
77	20241011	192500	488341580	3000	3000	3000	3000	0
78	20241011	192400	488341580	3000	3000	3000	3000	0
79	20241011	192300	488341580	3000	3000	3000	3000	0
80	20241011	192200	488341580	3000	3000	3000	3000	0
81	20241011	192100	488341580	3000	3000	3000	3000	0
82	20241011	192000	488341580	3000	3000	3000	3000	0
83	20241011	191900	488341580	3000	3000	3000	3000	0
84	20241011	191800	488341580	3000	3000	3000	3000	0
85	20241011	191700	488341580	3000	3000	3000	3000	0
86	20241011	191600	488341580	3000	3000	3000	3000	0
87	20241011	191500	488341580	3000	3000	3000	3000	0
88	20241011	191400	488341580	3000	3000	3000	3000	0
89	20241011	191300	488341580	3000	3000	3000	3000	0
90	20241011	191200	488341580	3000	3000	3000	3000	0
91	20241011	191100	488341580	3000	3000	3000	3000	0
92	20241011	191000	488341580	3000	3000	3000	3000	873
93	20241011	190900	488341580	3000	3000	3000	3000	0
94	20241011	190800	488341580	3000	3000	3000	3000	0
95	20241011	190700	488341580	3000	3000	3000	3000	0
96	20241011	190600	488341580	3000	3000	3000	3000	0
97	20241011	190500	488341580	3000	3000	3000	3000	0
98	20241011	190400	488341580	3000	3000	3000	3000	0
99	20241011	190300	488341580	3000	3000	3000	3000	0
100	20241011	190200	488341580	3000	3000	3000	3000	0
101	20241011	190100	488341580	3000	3000	3000	3000	0
102	20241011	190000	488341580	3000	3000	3000	3000	0
103	20241011	185900	488341580	3000	3000	3000	3000	0
104	20241011	185800	488341580	3000	3000	3000	3000	0
105	20241011	185700	488341580	3000	3000	3000	3000	0
106	20241011	185600	488341580	3000	3000	3000	3000	0
107	20241011	185500	488341580	3000	3000	3000	3000	0
108	20241011	185400	488341580	3000	3000	3000	3000	0
109	20241011	185300	488341580	3000	3000	3000	3000	0
110	20241011	185200	488341580	3000	3000	3000	3000	0
111	20241011	185100	488341580	3000	3000	3000	3000	0
112	20241011	185000	488341580	3000	3000	3000	3000	0
113	20241011	184900	488341580	3000	3000	3000	3000	0
114	20241011	184800	488341580	3000	3000	3000	3000	0
115	20241011	184700	488341580	3000	3000	3000	3000	0
116	20241011	184600	488341580	3000	3000	3000	3000	0
117	20241011	184500	488341580	3000	3000	3000	3000	0
118	20241011	184400	488341580	3000	3000	3000	3000	0
119	20241011	184300	488341580	3000	3000	3000	3000	0
120	20241011	184200	488341580	3000	3000	3000	3000	0
121	20241011	184100	488341580	3000	3000	3000	3000	0
122	20241011	184000	488341580	3000	3000	3000	3000	873
123	20241011	183900	488341580	3000	3000	3000	3000	0
124	20241011	183800	488341580	3000	3000	3000	3000	0
125	20241011	183700	488341580	3000	3000	3000	3000	0
126	20241011	183600	488341580	3000	3000	3000	3000	0
127	20241011	183500	488341580	3000	3000	3000	3000	0
128	20241011	183400	488341580	3000	3000	3000	3000	0
129	20241011	183300	488341580	3000	3000	3000	3000	0
130	20241011	183200	488341580	3000	3000	3000	3000	0
131	20241011	183100	488341580	3000	3000	3000	3000	0
132	20241011	183000	488341580	3000	3000	3000	3000	0
133	20241011	182900	488341580	3000	3000	3000	3000	0
134	20241011	182800	488341580	3000	3000	3000	3000	0
135	20241011	182700	488341580	3000	3000	3000	3000	0
136	20241011	182600	488341580	3000	3000	3000	3000	0
137	20241011	182500	488341580	3000	3000	3000	3000	0
138	20241011	182400	488341580	3000	3000	3000	3000	0
139	20241011	182300	488341580	3000	3000	3000	3000	0
140	20241011	182200	488341580	3000	3000	3000	3000	0
141	20241011	182100	488341580	3000	3000	3000	3000	0
142	20241011	182000	488341580	3000	3000	3000	3000	0
143	20241011	181900	488341580	3000	3000	3000	3000	0
144	20241011	181800	488341580	3000	3000	3000	3000	0
145	20241011	181700	488341580	3000	3000	3000	3000	0
146	20241011	181600	488341580	3000	3000	3000	3000	0
147	20241011	181500	488341580	3000	3000	3000	3000	0
148	20241011	181400	488341580	3000	3000	3000	3000	0
149	20241011	181300	488341580	3000	3000	3000	3000	0
150	20241011	181200	488341580	3000	3000	3000	3000	0
151	20241011	181100	488341580	3000	3000	3000	3000	0
152	20241011	181000	488341580	3000	3000	3000	3000	873
153	20241011	180900	488341580	3000	3000	3000	3000	0
154	20241011	180800	488341580	3000	3000	3000	3000	0
155	20241011	180700	488341580	3000	3000	3000	3000	0
156	20241011	180600	488341580	3000	3000	3000	3000	0
157	20241011	180500	488341580	3000	3000	3000	3000	0
158	20241011	180400	488341580	3000	3000	3000	3000	0
159	20241011	180300	488341580	3000	3000	3000	3000	0
160	20241011	180200	488341580	3000	3000	3000	3000	0
161	20241011	180100	488341580	3000	3000	3000	3000	0
162	20241011	180000	488341580	3000	3000	3000	3000	0
163	20241011	175900	488341580	3000	3000	3000	3000	0
164	20241011	175800	488341580	3000	3000	3000	3000	0
165	20241011	175700	488341580	3000	3000	3000	3000	0
166	20241011	175600	488341580	3000	3000	3000	3000	0
167	20241011	175500	488341580	3000	3000	3000	3000	0
168	20241011	175400	488341580	3000	3000	3000	3000	0
169	20241011	175300	488341580	3000	3000	3000	3000	0
170	20241011	175200	488341580	3000	3000	3000	3000	0
171	20241011	175100	488341580	3000	3000	3000	3000	0
172	20241011	175000	488341580	3000	3000	3000	3000	0
173	20241011	174900	488341580	3000	3000	3000	3000	0
174	20241011	174800	488341580	3000	3000	3000	3000	0
175	20241011	174700	488341580	3000	3000	3000	3000	0
176	20241011	174600	488341580	3000	3000	3000	3000	0
177	20241011	174500	488341580	3000	3000	3000	3000	0
178	20241011	174400	488341580	3000	3000	3000	3000	0
179	20241011	174300	488341580	3000	3000	3000	3000	0
180	20241011	174200	488341580	3000	3000	3000	3000	0
181	20241011	174100	488341580	3000	3000	3000	3000	0
182	20241011	174000	488341580	3000	3000	3000	3000	873
183	20241011	173900	488341580	3000	3000	3000	3000	0
184	20241011	173800	488341580	3000	3000	3000	3000	0
185	20241011	173700	488341580	3000	3000	3000	3000	0
186	20241011	173600	488341580	3000	3000	3000	3000	0
187	20241011	173500	488341580	3000	3000	3000	3000	0
188	20241011	173400	488341580	3000	3000	3000	3000	0
189	20241011	173300	488341580	3000	3000	3000	3000	0
190	20241011	173200	488341580	3000	3000	3000	3000	0
191	20241011	173100	488341580	3000	3000	3000	3000	0
192	20241011	173000	488341580	3000	3000	3000	3000	0
193	20241011	172900	488341580	3000	3000	3000	3000	0
194	20241011	172800	488341580	3000	3000	3000	3000	0
195	20241011	172700	488341580	3000	3000	3000	3000	0
196	20241011	172600	488341580	3000	3000	3000	3000	0
197	20241011	172500	488341580	3000	3000	3000	3000	0
198	20241011	172400	488341580	3000	3000	3000	3000	0
199	20241011	172300	488341580	3000	3000	3000	3000	0
200	20241011	172200	488341580	3000	3000	3000	3000	0
201	20241011	172100	488341580	3000	3000	3000	3000	0
202	20241011	172000	488341580	3000	3000	3000	3000	0
203	20241011	171900	488341580	3000	3000	3000	3000	0
204	20241011	171800	488341580	3000	3000	3000	3000	0
205	20241011	171700	488341580	3000	3000	3000	3000	0
206	20241011	171600	488341580	3000	3000	3000	3000	0
207	20241011	171500	488341580	3000	3000	3000	3000	0
208	20241011	171400	488341580	3000	3000	3000	3000	0
209	20241011	171300	488341580	3000	3000	3000	3000	0
210	20241011	171200	488341580	3000	3000	3000	3000	0
211	20241011	171100	488341580	3000	3000	3000	3000	0
212	20241011	171000	488341580	3000	3000	3000	3000	873
213	20241011	170900	488341580	3000	3000	3000	3000	0
214	20241011	170800	488341580	3000	3000	3000	3000	0
215	20241011	170700	488341580	3000	3000	3000	3000	0
216	20241011	170600	488341580	3000	3000	3000	3000	0
217	20241011	170500	488341580	3000	3000	3000	3000	0
218	20241011	170400	488341580	3000	3000	3000	3000	0
219	20241011	170300	488341580	3000	3000	3000	3000	0
220	20241011	170200	488341580	3000	3000	3000	3000	0
221	20241011	170100	488341580	3000	3000	3000	3000	0
222	20241011	170000	488341580	3000	3000	3000	3000	0
223	20241011	165900	488341580	3000	3000	3000	3000	0
224	20241011	165800	488341580	3000	3000	3000	3000	0
225	20241011	165700	488341580	3000	3000	3000	3000	0
226	20241011	165600	488341580	3000	3000	3000	3000	0
227	20241011	165500	488341580	3000	3000	3000	3000	0
228	20241011	165400	488341580	3000	3000	3000	3000	0
229	20241011	165300	488341580	3000	3000	3000	3000	0
230	20241011	165200	488341580	3000	3000	3000	3000	0
231	20241011	165100	488341580	3000	3000	3000	3000	0
232	20241011	165000	488341580	3000	3000	3000	3000	0
233	20241011	164900	488341580	3000	3000	3000	3000	0
234	20241011	164800	488341580	3000	3000	3000	3000	0
235	20241011	164700	488341580	3000	3000	3000	3000	0
236	20241011	164600	488341580	3000	3000	3000	3000	0
237	20241011	164500	488341580	3000	3000	3000	3000	0
238	20241011	164400	488341580	3000	3000	3000	3000	0
239	20241011	164300	488341580	3000	3000	3000	3000	0
240	20241011	164200	488341580	3000	3000	3000	3000	0
241	20241011	164100	488341580	3000	3000	3000	3000	0
242	20241011	164000	488341580	3000	3000	3000	3000	873
243	20241011	163900	488341580	3000	3000	3000	3000	0
244	20241011	163800	488341580	3000	3000	3000	3000	0
245	20241011	163700	488341580	3000	3000	3000	3000	0
246	20241011	163600	488341580	3000	3000	3000	3000	0
247	20241011	163500	488341580	3000	3000	3000	3000	0
248	20241011	163400	488341580	3000	3000	3000	3000	0
249	20241011	163300	488341580	3000	3000	3000	3000	0
250	20241011	163200	488341580	3000	3000	3000	3000	0
251	20241011	163100	488341580	3000	3000	3000	3000	0
252	20241011	163000	488341580	3000	3000	3000	3000	0
253	20241011	162900	488341580	3000	3000	3000	3000	0
254	20241011	162800	488341580	3000	3000	3000	3000	0
255	20241011	162700	488341580	3000	3000	3000	3000	0
256	20241011	162600	488341580	3000	3000	3000	3000	0
257	20241011	162500	488341580	3000	3000	3000	3000	0
258	20241011	162400	488341580	3000	3000	3000	3000	0
259	20241011	162300	488341580	3000	3000	3000	3000	0
260	20241011	162200	488341580	3000	3000	3000	3000	0
261	20241011	162100	488341580	3000	3000	3000	3000	0
262	20241011	162000	488341580	3000	3000	3000	3000	0
263	20241011	161900	488341580	3000	3000	3000	3000	0
264	20241011	161800	488341580	3000	3000	3000	3000	0
265	20241011	161700	488341580	3000	3000	3000	3000	0
266	20241011	161600	488341580	3000	3000	3000	3000	0
267	20241011	161500	488341580	3000	3000	3000	3000	0
268	20241011	161400	488341580	3000	3000	3000	3000	0
269	20241011	161300	488341580	3000	3000	3000	3000	0
270	20241011	161200	488341580	3000	3000	3000	3000	0
271	20241011	161100	488341580	3000	3000	3000	3000	0
272	20241011	161000	488341580	3000	3000	3000	3000	873
273	20241011	160900	488341580	3000	3000	3000	3000	0
274	20241011	160800	488341580	3000	3000	3000	3000	0
275	20241011	160700	488341580	3000	3000	3000	3000	0
276	20241011	160600	488341580	3000	3000	3000	3000	0
277	20241011	160500	488341580	3000	3000	3000	3000	0
278	20241011	160400	488341580	3000	3000	3000	3000	0
279	20241011	160300	488341580	3000	3000	3000	3000	0
280	20241011	160200	488341580	3000	3000	3000	3000	0
281	20241011	160100	488341580	3000	3000	3000	3000	0
282	20241011	160000	488341580	3000	3000	3000	3000	0
283	20241011	155900	488341580	3000	3000	3000	3000	0
284	20241011	155800	488341580	3000	3000	3000	3000	0
285	20241011	155700	488341580	3000	3000	3000	3000	0
286	20241011	155600	488341580	3000	3000	3000	3000	0
287	20241011	155500	488341580	3000	3000	3000	3000	0
288	20241011	155400	488341580	3000	3000	3000	3000	0
289	20241011	155300	488341580	3000	3000	3000	3000	0
290	20241011	155200	488341580	3000	3000	3000	3000	0
291	20241011	155100	488341580	3000	3000	3000	3000	0
292	20241011	155000	488341580	3000	3000	3000	3000	0
293	20241011	154900	488341580	3000	3000	3000	3000	0
294	20241011	154800	488341580	3000	3000	3000	3000	0
295	20241011	154700	488341580	3000	3000	3000	3000	0
296	20241011	154600	488341580	3000	3000	3000	3000	0
297	20241011	154500	488341580	3000	3000	3000	3000	0
298	20241011	154400	488341580	3000	3000	3000	3000	0
299	20241011	154300	488341580	3000	3000	3000	3000	0
300	20241011	154200	488341580	3000	3000	3000	3000	0
301	20241011	154100	488341580	3000	3000	3000	3000	0
302	20241011	154000	488341580	3000	3000	3000	3000	873
303	20241011	153900	488341580	3000	3000	3000	3000	0
304	20241011	153800	488341580	3000	3000	3000	3000	0
305	20241011	153700	488341580	3000	3000	3000	3000	0
306	20241011	153600	488341580	3000	3000	3000	3000	0
307	20241011	153500	488341580	3000	3000	3000	3000	0
308	20241011	153400	488341580	3000	3000	3000	3000	0
309	20241011	153300	488341580	3000	3000	3000	3000	0
310	20241011	153200	488341580	3000	3000	3000	3000	0
311	20241011	153100	488341580	3000	3000	3000	3000	0
312	20241011	153000	488341580	3000	3000	3000	3000	873
313	20241011	152900	485722580	2995	2995	2995	2995	0
314	20241011	152800	485722580	2995	2995	2995	2995	0
315	20241011	152700	485722580	2995	2995	2995	2995	0
316	20241011	152600	485722580	2995	2995	2995	2995	0
317	20241011	152500	485722580	2995	2995	2995	2995	0
318	20241011	152400	485722580	2995	2995	2995	2995	0
319	20241011	152300	485722580	2995	2995	2995	2995	0
320	20241011	152200	485722580	2995	2995	2995	2995	0
321	20241011	152100	485722580	2995	2995	2995	2995	0
322	20241011	152000	485722580	2995	2995	2995	2995	0
323	20241011	151900	485722580	2995	2995	3000	2995	357
324	20241011	151800	484652710	3000	3000	3000	2995	86
325	20241011	151700	484394960	2995	2995	2995	2995	553
326	20241011	151600	482738725	3000	3000	3000	3000	10
327	20241011	151500	482708725	3005	2995	3005	2995	301
328	20241011	151400	481807220	2995	3000	3000	2995	2172
329	20241011	151300	475291390	3000	3000	3000	3000	1193
330	20241011	151200	471712390	3005	3005	3005	3005	1
331	20241011	151100	471709385	3000	3000	3000	3000	11
332	20241011	151000	471676385	3000	3005	3005	3000	45
333	20241011	150900	471541380	3000	3000	3000	3000	3
334	20241011	150800	471532380	3005	3000	3005	2995	1609
335	20241011	150700	466708800	3000	3000	3000	3000	677
336	20241011	150600	464677800	3000	2995	3000	2995	1910
337	20241011	150500	458957345	2995	3000	3000	2995	2443
338	20241011	150400	451631420	3005	3005	3005	3005	0
339	20241011	150300	451631420	3005	3010	3010	3005	66
340	20241011	150200	451433040	3010	3010	3010	3010	0
341	20241011	150100	451433040	3010	3010	3010	3010	0
342	20241011	150000	451433040	3010	3005	3010	3005	1642
343	20241011	145900	446498415	3000	3000	3000	2995	1251
344	20241011	145800	442748520	3000	3005	3005	3000	251
345	20241011	145700	441995515	3000	3000	3000	3000	350
346	20241011	145600	440945515	3000	3000	3000	3000	3
347	20241011	145500	440936515	3000	3000	3000	3000	167
348	20241011	145400	440435515	3000	3000	3000	3000	100
349	20241011	145300	440135515	2995	2995	2995	2995	50
350	20241011	145200	439985765	3000	3000	3000	3000	1100
351	20241011	145100	436685765	3000	3000	3000	3000	612
352	20241011	145000	434849765	3000	2995	3000	2995	246
353	20241011	144900	434112265	2995	2995	2995	2995	16
354	20241011	144800	434064345	2995	2995	2995	2995	100
355	20241011	144700	433764845	2995	2995	2995	2995	0
356	20241011	144600	433764845	2995	2995	2995	2995	200
357	20241011	144500	433165845	2995	2995	2995	2995	28
358	20241011	144400	433081985	2995	2995	2995	2995	0
359	20241011	144300	433081985	2995	2995	2995	2995	824
360	20241011	144200	430614105	2995	2995	2995	2995	983
361	20241011	144100	427670020	2995	2995	2995	2995	0
362	20241011	144000	427670020	2995	2995	2995	2995	0
363	20241011	143900	427670020	2995	2995	2995	2995	8
364	20241011	143800	427646060	3000	3000	3000	3000	0
365	20241011	143700	427646060	3000	3000	3000	3000	0
366	20241011	143600	427646060	3000	3000	3000	3000	28
367	20241011	143500	427562060	3000	3000	3000	3000	8
368	20241011	143400	427538060	3000	2990	3000	2990	183
369	20241011	143300	426989980	2995	2995	2995	2995	111
370	20241011	143200	426657535	2990	2995	2995	2990	101
371	20241011	143100	426355045	2995	2990	3000	2990	454
372	20241011	143000	424995365	2990	2990	2990	2990	0
373	20241011	142900	424995365	2990	3000	3000	2990	405
374	20241011	142800	423784365	3000	2990	3000	2990	101
375	20241011	142700	423482365	3000	3000	3000	2990	3501
376	20241011	142600	412984365	3000	2995	3000	2995	482
377	20241011	142500	411540770	2995	2995	2995	2995	640
378	20241011	142400	409623970	2995	2995	2995	2995	46
379	20241011	142300	409486200	2990	2995	2995	2990	2711
380	20241011	142200	401379510	2995	2995	2995	2995	26
381	20241011	142100	401301640	3000	3000	3000	2995	139
382	20241011	142000	400884695	2995	2995	3000	2995	1454
383	20241011	141900	396529960	2995	2995	2995	2995	1000
384	20241011	141800	393534960	3000	3000	3000	3000	0
385	20241011	141700	393534960	3000	3000	3000	3000	4
386	20241011	141600	393522960	2995	2995	2995	2995	236
387	20241011	141500	392816140	3005	3005	3005	3005	0
388	20241011	141400	392816140	3005	3005	3005	3005	0
389	20241011	141300	392816140	3005	3005	3005	3005	2
390	20241011	141200	392810130	2995	2995	2995	2995	111
391	20241011	141100	392477685	2995	3000	3000	2995	61
392	20241011	141000	392294740	3000	2995	3000	2990	2099
393	20241011	140900	386013705	3005	3005	3005	3005	0
394	20241011	140800	386013705	3005	3000	3005	3000	1303
395	20241011	140700	382104700	3005	3005	3005	3005	0
396	20241011	140600	382104700	3005	3005	3005	3005	0
397	20241011	140500	382104700	3005	3005	3005	3005	0
398	20241011	140400	382104700	3005	2990	3005	2990	5
399	20241011	140300	382089725	3005	3005	3005	3005	0
400	20241011	140200	382089725	3005	3005	3005	3005	0
401	20241011	140100	382089725	3005	3005	3005	3005	1006
402	20241011	140000	379066695	3010	3010	3010	3010	0
403	20241011	135900	379066695	3010	3000	3010	2995	4032
404	20241011	135800	366982510	3000	3000	3000	3000	177
405	20241011	135700	366451510	3010	3010	3010	3010	0
406	20241011	135600	366451510	3010	3005	3010	3000	3339
407	20241011	135500	356421615	3015	3010	3015	3010	3
408	20241011	135400	356412580	3010	3010	3010	3010	334
409	20241011	135300	355407240	3015	3010	3015	3010	3
410	20241011	135200	355398205	3010	3010	3010	3010	1
411	20241011	135100	355395195	3010	3010	3010	3010	1235
412	20241011	135000	351677845	3015	3015	3015	3015	7
413	20241011	134900	351656740	3015	3015	3015	3015	0
414	20241011	134800	351656740	3015	3015	3015	3015	0
415	20241011	134700	351656740	3015	3015	3015	3015	0
416	20241011	134600	351656740	3015	3010	3015	3010	6
417	20241011	134500	351638675	3010	3010	3010	3010	42
418	20241011	134400	351512255	3015	3015	3015	3015	0
419	20241011	134300	351512255	3015	3010	3015	3010	2257
420	20241011	134200	344718680	3015	3015	3015	3015	10
421	20241011	134100	344688530	3015	3015	3015	3015	0
422	20241011	134000	344688530	3015	3015	3015	3015	358
423	20241011	133900	343609160	3020	3020	3020	3020	0
424	20241011	133800	343609160	3020	3020	3020	3020	0
425	20241011	133700	343609160	3020	3020	3020	3020	0
426	20241011	133600	343609160	3020	3020	3020	3020	296
427	20241011	133500	342715240	3035	3035	3035	3035	0
428	20241011	133400	342715240	3035	3035	3035	3035	0
429	20241011	133300	342715240	3035	3035	3035	3035	1
430	20241011	133200	342712205	3030	3030	3030	3030	216
431	20241011	133100	342057725	3030	3030	3030	3030	380
432	20241011	133000	340906325	3025	3020	3025	3020	376
433	20241011	132900	339770450	3015	3015	3015	3015	123
434	20241011	132800	339399605	3015	3015	3015	3015	0
435	20241011	132700	339399605	3015	3015	3015	3015	0
436	20241011	132600	339399605	3015	3015	3015	3015	10
437	20241011	132500	339369455	3015	3015	3015	3015	1
438	20241011	132400	339366440	3010	3010	3010	3010	48
439	20241011	132300	339221960	3015	3015	3015	3015	0
440	20241011	132200	339221960	3015	3015	3015	3015	4
441	20241011	132100	339209900	3015	3015	3015	3015	0
442	20241011	132000	339209900	3015	3015	3015	3015	21
443	20241011	131900	339146585	3015	3015	3015	3015	29
444	20241011	131800	339059150	3015	3015	3015	3015	1
445	20241011	131700	339056135	3005	3010	3010	3005	1000
446	20241011	131600	336050600	3015	3015	3015	3015	0
447	20241011	131500	336050600	3015	3015	3015	3015	0
448	20241011	131400	336050600	3015	3015	3015	3015	1
449	20241011	131300	336047585	3010	3010	3010	3010	30
450	20241011	131200	335957285	3010	3010	3010	3010	0
451	20241011	131100	335957285	3010	3010	3010	3010	10
452	20241011	131000	335927185	3005	3015	3015	3005	2053
453	20241011	130900	329753770	3020	3020	3020	3020	0
454	20241011	130800	329753770	3020	3020	3020	3020	0
455	20241011	130700	329753770	3020	3020	3020	3020	1
456	20241011	130600	329750750	3010	3020	3020	3010	5694
457	20241011	130500	312563515	3025	3025	3025	3025	488
458	20241011	130400	311087315	3035	3035	3035	3035	0
459	20241011	130300	311087315	3035	3035	3035	3035	0
460	20241011	130200	311087315	3035	3035	3035	3035	5
461	20241011	130100	311072140	3035	3030	3035	3030	2
462	20241011	130000	311066075	3025	3025	3025	3025	0
463	20241011	125900	311066075	3025	3025	3025	3025	95
464	20241011	125800	310778700	3025	3025	3025	3025	13
465	20241011	125700	310739375	3035	3035	3035	3035	0
466	20241011	125600	310739375	3035	3035	3035	3035	1
467	20241011	125500	310736340	3035	3035	3035	3035	0
468	20241011	125400	310736340	3035	3035	3035	3035	0
469	20241011	125300	310736340	3035	3035	3035	3035	1
470	20241011	125200	310733305	3030	3030	3030	3030	0
471	20241011	125100	310733305	3030	3025	3030	3020	2453
472	20241011	125000	303315545	3030	3030	3030	3030	0
473	20241011	124900	303315545	3030	3030	3030	3030	301
474	20241011	124800	302403515	3030	3030	3030	3030	500
475	20241011	124700	300888515	3030	3035	3035	3030	241
476	20241011	124600	300158280	3030	3030	3030	3030	0
477	20241011	124500	300158280	3030	3030	3030	3030	0
478	20241011	124400	300158280	3030	3030	3030	3030	69
479	20241011	124300	299949210	3040	3040	3040	3040	0
480	20241011	124200	299949210	3040	3035	3040	3035	16
481	20241011	124100	299900575	3035	3035	3035	3035	100
482	20241011	124000	299597075	3035	3035	3035	3035	110
483	20241011	123900	299263225	3035	3035	3035	3035	0
484	20241011	123800	299263225	3035	3035	3035	3035	0
485	20241011	123700	299263225	3035	3035	3035	3035	5
486	20241011	123600	299248050	3030	3030	3030	3030	0
487	20241011	123500	299248050	3030	3030	3030	3030	13
488	20241011	123400	299208660	3030	3030	3030	3030	1
489	20241011	123300	299205630	3040	3040	3040	3040	0
490	20241011	123200	299205630	3040	3040	3040	3040	0
491	20241011	123100	299205630	3040	3035	3040	3035	52
492	20241011	123000	299047805	3035	3035	3035	3035	0
493	20241011	122900	299047805	3035	3035	3035	3035	0
494	20241011	122800	299047805	3035	3035	3035	3035	0
495	20241011	122700	299047805	3035	3035	3035	3035	20
496	20241011	122600	298987105	3035	3030	3035	3030	59
497	20241011	122500	298808050	3030	3030	3030	3030	43
498	20241011	122400	298677760	3025	3025	3025	3025	7
499	20241011	122300	298656585	3025	3025	3025	3025	0
500	20241011	122200	298656585	3025	3025	3025	3025	4
501	20241011	122100	298644485	3030	3030	3030	3030	255
502	20241011	122000	297871835	3030	3030	3030	3030	45
503	20241011	121900	297735485	3035	3030	3035	3030	45
504	20241011	121800	297599025	3035	3035	3035	3035	28
505	20241011	121700	297514045	3030	3030	3030	3030	16
506	20241011	121600	297465565	3030	3030	3030	3020	1720
507	20241011	121500	292256330	3030	3035	3035	3030	79
508	20241011	121400	292016875	3035	3035	3035	3030	46
509	20241011	121300	291877355	3035	3035	3035	3035	1
510	20241011	121200	291874320	3035	3035	3035	3035	0
511	20241011	121100	291874320	3035	3035	3035	3035	900
512	20241011	121000	289142820	3030	3030	3030	3030	0
513	20241011	120900	289142820	3030	3030	3030	3030	36
514	20241011	120800	289033740	3030	3030	3030	3030	7
515	20241011	120700	289012530	3030	3030	3030	3025	9
516	20241011	120600	288985285	3030	3045	3045	3025	11326
517	20241011	120500	254711460	3045	3045	3045	3045	15
518	20241011	120400	254665785	3045	3045	3045	3045	65
519	20241011	120300	254467860	3045	3045	3045	3045	5
520	20241011	120200	254452635	3050	3050	3050	3050	0
521	20241011	120100	254452635	3050	3035	3050	3035	945
522	20241011	120000	251580545	3045	3045	3045	3045	0
523	20241011	115900	251580545	3045	3045	3045	3045	0
524	20241011	115800	251580545	3045	3045	3045	3045	0
525	20241011	115700	251580545	3045	3040	3045	3040	247
526	20241011	115600	250829660	3040	3040	3040	3040	0
527	20241011	115500	250829660	3040	3040	3040	3040	0
528	20241011	115400	250829660	3040	3040	3040	3040	0
529	20241011	115300	250829660	3040	3040	3040	3040	0
530	20241011	115200	250829660	3040	3040	3040	3040	0
531	20241011	115100	250829660	3040	3040	3040	3040	0
532	20241011	115000	250829660	3040	3035	3040	3035	9
533	20241011	114900	250802340	3040	3040	3040	3040	0
534	20241011	114800	250802340	3040	3040	3040	3040	0
535	20241011	114700	250802340	3040	3040	3040	3040	0
536	20241011	114600	250802340	3040	3040	3040	3040	5
537	20241011	114500	250787140	3035	3035	3035	3035	0
538	20241011	114400	250787140	3035	3035	3035	3035	0
539	20241011	114300	250787140	3035	3035	3035	3035	0
540	20241011	114200	250787140	3035	3035	3035	3035	80
541	20241011	114100	250544340	3035	3035	3035	3035	0
542	20241011	114000	250544340	3035	3035	3035	3035	0
543	20241011	113900	250544340	3035	3035	3040	3035	742
544	20241011	113800	248292365	3030	3030	3030	3030	0
545	20241011	113700	248292365	3030	3030	3030	3030	0
546	20241011	113600	248292365	3030	3035	3035	3030	1190
547	20241011	113500	244686195	3040	3040	3040	3040	800
548	20241011	113400	242254195	3040	3050	3050	3040	3598
549	20241011	113300	231298800	3050	3055	3055	3050	105
550	20241011	113200	230978395	3060	3060	3060	3060	0
551	20241011	113100	230978395	3060	3060	3060	3060	0
552	20241011	113000	230978395	3060	3060	3060	3060	0
553	20241011	112900	230978395	3060	3060	3060	3060	8
554	20241011	112800	230953915	3060	3070	3070	3060	15
555	20241011	112700	230908005	3060	3065	3070	3060	311
556	20241011	112600	229954820	3060	3050	3065	3050	636
557	20241011	112500	228014555	3060	3060	3060	3060	120
558	20241011	112400	227647355	3060	3060	3060	3060	0
559	20241011	112300	227647355	3060	3060	3060	3060	0
560	20241011	112200	227647355	3060	3060	3060	3060	0
561	20241011	112100	227647355	3060	3060	3060	3060	100
562	20241011	112000	227341355	3060	3055	3060	3050	213
563	20241011	111900	226691275	3065	3065	3065	3065	0
564	20241011	111800	226691275	3065	3065	3065	3065	1
565	20241011	111700	226688210	3060	3060	3060	3060	1514
566	20241011	111600	222055370	3060	3060	3060	3060	0
567	20241011	111500	222055370	3060	3060	3060	3060	0
568	20241011	111400	222055370	3060	3060	3060	3060	0
569	20241011	111300	222055370	3060	3055	3060	3050	21
570	20241011	111200	221991305	3055	3050	3055	3050	4
571	20241011	111100	221979100	3060	3060	3060	3060	0
572	20241011	111000	221979100	3060	3060	3060	3060	0
573	20241011	110900	221979100	3060	3060	3060	3060	0
574	20241011	110800	221979100	3060	3060	3060	3060	0
575	20241011	110700	221979100	3060	3060	3060	3060	0
576	20241011	110600	221979100	3060	3060	3060	3060	0
577	20241011	110500	221979100	3060	3050	3060	3050	79
578	20241011	110400	221738140	3050	3050	3050	3050	0
579	20241011	110300	221738140	3050	3050	3050	3050	0
580	20241011	110200	221738140	3050	3050	3050	3050	0
581	20241011	110100	221738140	3050	3050	3050	3050	1
582	20241011	110000	221735090	3040	3040	3040	3040	0
583	20241011	105900	221735090	3040	3040	3040	3040	307
584	20241011	105800	220801810	3045	3045	3045	3045	754
585	20241011	105700	218505880	3050	3050	3050	3050	0
586	20241011	105600	218505880	3050	3050	3050	3050	493
587	20241011	105500	217002230	3050	3055	3055	3050	374
588	20241011	105400	215861450	3060	3060	3060	3060	0
589	20241011	105300	215861450	3060	3055	3060	3055	711
590	20241011	105200	213686845	3060	3060	3060	3060	0
591	20241011	105100	213686845	3060	3065	3065	3060	182
592	20241011	105000	213129625	3070	3070	3070	3070	25
593	20241011	104900	213052875	3070	3070	3070	3070	1
594	20241011	104800	213049805	3080	3085	3085	3065	1901
595	20241011	104700	207212765	3085	3070	3085	3070	773
596	20241011	104600	204837275	3070	3070	3070	3070	0
597	20241011	104500	204837275	3070	3080	3080	3070	236
598	20241011	104400	204110755	3080	3085	3085	3080	11
599	20241011	104300	204076870	3085	3080	3085	3080	218
600	20241011	104200	203404345	3085	3085	3085	3085	0
601	20241011	104100	203404345	3085	3075	3085	3075	543
602	20241011	104000	201734590	3075	3075	3075	3075	100
603	20241011	103900	201427090	3085	3085	3085	3085	565
604	20241011	103800	199684065	3085	3075	3085	3075	20
605	20241011	103700	199622550	3085	3085	3085	3085	0
606	20241011	103600	199622550	3085	3085	3085	3085	318
607	20241011	103500	198641520	3085	3085	3085	3085	0
608	20241011	103400	198641520	3085	3080	3085	3080	3067
609	20241011	103300	189186275	3080	3075	3080	3075	21
610	20241011	103200	189121695	3075	3075	3080	3070	1895
611	20241011	103100	183292620	3070	3060	3070	3060	475
612	20241011	103000	181836360	3060	3060	3060	3060	700
613	20241011	102900	179694360	3060	3060	3060	3060	0
614	20241011	102800	179694360	3060	3055	3060	3055	2
615	20241011	102700	179688245	3055	3055	3055	3055	88
616	20241011	102600	179419405	3055	3055	3055	3055	213
617	20241011	102500	178768690	3055	3055	3060	3055	102
618	20241011	102400	178457075	3055	3060	3060	3055	1104
619	20241011	102300	175084320	3060	3060	3060	3060	0
620	20241011	102200	175084320	3060	3060	3060	3060	61
621	20241011	102100	174897660	3060	3055	3060	3055	150
622	20241011	102000	174439405	3060	3055	3060	3055	210
623	20241011	101900	173797850	3055	3055	3055	3055	46
624	20241011	101800	173657320	3055	3050	3055	3050	276
625	20241011	101700	172815510	3045	3045	3045	3045	61
626	20241011	101600	172629765	3040	3040	3040	3040	0
627	20241011	101500	172629765	3040	3040	3040	3040	169
628	20241011	101400	172116005	3040	3045	3045	3040	1934
629	20241011	101300	166234935	3045	3045	3045	3045	1
630	20241011	101200	166231890	3035	3035	3035	3035	90
631	20241011	101100	165958740	3035	3035	3035	3035	564
632	20241011	101000	164247000	3035	3035	3035	3035	0
633	20241011	100900	164247000	3035	3035	3035	3035	0
634	20241011	100800	164247000	3035	3035	3035	3035	0
635	20241011	100700	164247000	3035	3035	3035	3035	0
636	20241011	100600	164247000	3035	3035	3035	3035	26
637	20241011	100500	164168090	3020	3025	3025	3020	2000
638	20241011	100400	158119690	3035	3035	3035	3035	0
639	20241011	100300	158119690	3035	3035	3035	3035	0
640	20241011	100200	158119690	3035	3035	3035	3030	2830
641	20241011	100100	149531340	3035	3040	3040	3035	619
642	20241011	100000	147651175	3040	3040	3040	3040	0
643	20241011	095900	147651175	3040	3040	3040	3040	0
644	20241011	095800	147651175	3040	3050	3050	3040	530
645	20241011	095700	146039935	3050	3050	3050	3050	0
646	20241011	095600	146039935	3050	3050	3050	3050	0
647	20241011	095500	146039935	3050	3050	3050	3050	601
648	20241011	095400	144206885	3045	3045	3045	3045	1000
649	20241011	095300	141161885	3040	3040	3040	3040	2332
650	20241011	095200	134072605	3040	3040	3040	3040	129
651	20241011	095100	133680445	3040	3035	3040	3035	165
652	20241011	095000	133178950	3030	3030	3030	3030	10
653	20241011	094900	133148650	3030	3030	3030	3030	10
654	20241011	094800	133118350	3035	3035	3035	3035	18
655	20241011	094700	133063720	3035	3035	3035	3035	173
656	20241011	094600	132538665	3050	3050	3050	3050	0
657	20241011	094500	132538665	3050	3050	3050	3050	0
658	20241011	094400	132538665	3050	3050	3050	3050	438
659	20241011	094300	131202765	3050	3050	3050	3050	2
660	20241011	094200	131196665	3035	3030	3035	3030	458
661	20241011	094100	129807645	3025	3025	3025	3025	625
662	20241011	094000	127917020	3025	3020	3025	3020	226
663	20241011	093900	127233485	3020	3020	3020	3020	1715
664	20241011	093800	122054185	3010	3025	3025	3010	2660
665	20241011	093700	114037560	3025	3025	3025	3025	366
666	20241011	093600	112930410	3030	3030	3030	3030	10
667	20241011	093500	112900110	3030	3035	3035	3030	502
668	20241011	093400	111379045	3030	3030	3030	3030	86
669	20241011	093300	111118465	3030	3035	3035	3030	63
670	20241011	093200	110927510	3030	3045	3045	3030	2672
671	20241011	093100	102823525	3050	3050	3050	3050	300
672	20241011	093000	101908525	3050	3050	3050	3050	1417
673	20241011	092900	97586675	3050	3050	3050	3050	1101
674	20241011	092800	94228625	3060	3060	3060	3060	2805
675	20241011	092700	85645325	3060	3070	3070	3060	1435
676	20241011	092600	81246505	3070	3070	3070	3070	713
677	20241011	092500	79057595	3070	3075	3075	3070	2200
678	20241011	092400	72303590	3080	3080	3080	3080	0
679	20241011	092300	72303590	3080	3080	3080	3080	1
680	20241011	092200	72300510	3060	3065	3070	3060	1028
681	20241011	092100	69148115	3065	3085	3085	3065	1058
682	20241011	092000	65903215	3090	3060	3090	3055	4846
683	20241011	091900	50998330	3060	3055	3060	3055	664
684	20241011	091800	48966790	3055	3060	3065	3055	1657
685	20241011	091700	43901495	3060	3060	3060	3060	789
686	20241011	091600	41487155	3070	3060	3070	3060	1022
687	20241011	091500	38352345	3060	3075	3075	3060	2169
688	20241011	091400	31682685	3075	3070	3075	3060	2989
689	20241011	091300	22515115	3070	3040	3070	3040	1086
690	20241011	091200	19194520	3050	3055	3055	3050	411
691	20241011	091100	17938970	3055	3055	3055	3055	0
692	20241011	091000	17938970	3055	3035	3055	3035	1854
693	20241011	090900	12301565	3040	3040	3040	3040	2
694	20241011	090800	12295485	3035	3035	3035	3035	1093
695	20241011	090700	8978230	3035	3035	3035	3035	0
696	20241011	090600	8978230	3035	3035	3035	3035	0
697	20241011	090500	8978230	3035	3035	3035	3035	5
698	20241011	090400	8963055	3035	3035	3035	3030	860
699	20241011	090300	6356145	3035	3025	3035	3025	1122
700	20241011	090200	2961115	3025	3000	3025	3000	639
701	20241011	090100	1044090	3000	3005	3005	3000	226
702	20241011	090000	366010	3000	3000	3010	3000	122