KissMeData/300120/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	211200	271845965	4405	4405	4405	4405	488
3	20241011	211100	271845965	4405	4405	4405	4405	0
4	20241011	211000	271845965	4405	4405	4405	4405	0
5	20241011	210900	271845965	4405	4405	4405	4405	0
6	20241011	210800	271845965	4405	4405	4405	4405	0
7	20241011	210700	271845965	4405	4405	4405	4405	0
8	20241011	210600	271845965	4405	4405	4405	4405	0
9	20241011	210500	271845965	4405	4405	4405	4405	0
10	20241011	210400	271845965	4405	4405	4405	4405	0
11	20241011	210300	271845965	4405	4405	4405	4405	0
12	20241011	210200	271845965	4405	4405	4405	4405	0
13	20241011	210100	271845965	4405	4405	4405	4405	0
14	20241011	210000	271845965	4405	4405	4405	4405	0
15	20241011	205900	271845965	4405	4405	4405	4405	0
16	20241011	205800	271845965	4405	4405	4405	4405	0
17	20241011	205700	271845965	4405	4405	4405	4405	0
18	20241011	205600	271845965	4405	4405	4405	4405	0
19	20241011	205500	271845965	4405	4405	4405	4405	0
20	20241011	205400	271845965	4405	4405	4405	4405	0
21	20241011	205300	271845965	4405	4405	4405	4405	0
22	20241011	205200	271845965	4405	4405	4405	4405	0
23	20241011	205100	271845965	4405	4405	4405	4405	0
24	20241011	205000	271845965	4405	4405	4405	4405	0
25	20241011	204900	271845965	4405	4405	4405	4405	0
26	20241011	204800	271845965	4405	4405	4405	4405	0
27	20241011	204700	271845965	4405	4405	4405	4405	0
28	20241011	204600	271845965	4405	4405	4405	4405	0
29	20241011	204500	271845965	4405	4405	4405	4405	0
30	20241011	204400	271845965	4405	4405	4405	4405	0
31	20241011	204300	271845965	4405	4405	4405	4405	0
32	20241011	204200	271845965	4405	4405	4405	4405	488
33	20241011	204100	271845965	4405	4405	4405	4405	0
34	20241011	204000	271845965	4405	4405	4405	4405	0
35	20241011	203900	271845965	4405	4405	4405	4405	0
36	20241011	203800	271845965	4405	4405	4405	4405	0
37	20241011	203700	271845965	4405	4405	4405	4405	0
38	20241011	203600	271845965	4405	4405	4405	4405	0
39	20241011	203500	271845965	4405	4405	4405	4405	0
40	20241011	203400	271845965	4405	4405	4405	4405	0
41	20241011	203300	271845965	4405	4405	4405	4405	0
42	20241011	203200	271845965	4405	4405	4405	4405	0
43	20241011	203100	271845965	4405	4405	4405	4405	0
44	20241011	203000	271845965	4405	4405	4405	4405	0
45	20241011	202900	271845965	4405	4405	4405	4405	0
46	20241011	202800	271845965	4405	4405	4405	4405	0
47	20241011	202700	271845965	4405	4405	4405	4405	0
48	20241011	202600	271845965	4405	4405	4405	4405	0
49	20241011	202500	271845965	4405	4405	4405	4405	0
50	20241011	202400	271845965	4405	4405	4405	4405	0
51	20241011	202300	271845965	4405	4405	4405	4405	0
52	20241011	202200	271845965	4405	4405	4405	4405	0
53	20241011	202100	271845965	4405	4405	4405	4405	0
54	20241011	202000	271845965	4405	4405	4405	4405	0
55	20241011	201900	271845965	4405	4405	4405	4405	0
56	20241011	201800	271845965	4405	4405	4405	4405	0
57	20241011	201700	271845965	4405	4405	4405	4405	0
58	20241011	201600	271845965	4405	4405	4405	4405	0
59	20241011	201500	271845965	4405	4405	4405	4405	0
60	20241011	201400	271845965	4405	4405	4405	4405	0
61	20241011	201300	271845965	4405	4405	4405	4405	0
62	20241011	201200	271845965	4405	4405	4405	4405	488
63	20241011	201100	271845965	4405	4405	4405	4405	0
64	20241011	201000	271845965	4405	4405	4405	4405	0
65	20241011	200900	271845965	4405	4405	4405	4405	0
66	20241011	200800	271845965	4405	4405	4405	4405	0
67	20241011	200700	271845965	4405	4405	4405	4405	0
68	20241011	200600	271845965	4405	4405	4405	4405	0
69	20241011	200500	271845965	4405	4405	4405	4405	0
70	20241011	200400	271845965	4405	4405	4405	4405	0
71	20241011	200300	271845965	4405	4405	4405	4405	0
72	20241011	200200	271845965	4405	4405	4405	4405	0
73	20241011	200100	271845965	4405	4405	4405	4405	0
74	20241011	200000	271845965	4405	4405	4405	4405	0
75	20241011	195900	271845965	4405	4405	4405	4405	0
76	20241011	195800	271845965	4405	4405	4405	4405	0
77	20241011	195700	271845965	4405	4405	4405	4405	0
78	20241011	195600	271845965	4405	4405	4405	4405	0
79	20241011	195500	271845965	4405	4405	4405	4405	0
80	20241011	195400	271845965	4405	4405	4405	4405	0
81	20241011	195300	271845965	4405	4405	4405	4405	0
82	20241011	195200	271845965	4405	4405	4405	4405	0
83	20241011	195100	271845965	4405	4405	4405	4405	0
84	20241011	195000	271845965	4405	4405	4405	4405	0
85	20241011	194900	271845965	4405	4405	4405	4405	0
86	20241011	194800	271845965	4405	4405	4405	4405	0
87	20241011	194700	271845965	4405	4405	4405	4405	0
88	20241011	194600	271845965	4405	4405	4405	4405	0
89	20241011	194500	271845965	4405	4405	4405	4405	0
90	20241011	194400	271845965	4405	4405	4405	4405	0
91	20241011	194300	271845965	4405	4405	4405	4405	0
92	20241011	194200	271845965	4405	4405	4405	4405	488
93	20241011	194100	271845965	4405	4405	4405	4405	0
94	20241011	194000	271845965	4405	4405	4405	4405	0
95	20241011	193900	271845965	4405	4405	4405	4405	0
96	20241011	193800	271845965	4405	4405	4405	4405	0
97	20241011	193700	271845965	4405	4405	4405	4405	0
98	20241011	193600	271845965	4405	4405	4405	4405	0
99	20241011	193500	271845965	4405	4405	4405	4405	0
100	20241011	193400	271845965	4405	4405	4405	4405	0
101	20241011	193300	271845965	4405	4405	4405	4405	0
102	20241011	193200	271845965	4405	4405	4405	4405	0
103	20241011	193100	271845965	4405	4405	4405	4405	0
104	20241011	193000	271845965	4405	4405	4405	4405	0
105	20241011	192900	271845965	4405	4405	4405	4405	0
106	20241011	192800	271845965	4405	4405	4405	4405	0
107	20241011	192700	271845965	4405	4405	4405	4405	0
108	20241011	192600	271845965	4405	4405	4405	4405	0
109	20241011	192500	271845965	4405	4405	4405	4405	0
110	20241011	192400	271845965	4405	4405	4405	4405	0
111	20241011	192300	271845965	4405	4405	4405	4405	0
112	20241011	192200	271845965	4405	4405	4405	4405	0
113	20241011	192100	271845965	4405	4405	4405	4405	0
114	20241011	192000	271845965	4405	4405	4405	4405	0
115	20241011	191900	271845965	4405	4405	4405	4405	0
116	20241011	191800	271845965	4405	4405	4405	4405	0
117	20241011	191700	271845965	4405	4405	4405	4405	0
118	20241011	191600	271845965	4405	4405	4405	4405	0
119	20241011	191500	271845965	4405	4405	4405	4405	0
120	20241011	191400	271845965	4405	4405	4405	4405	0
121	20241011	191300	271845965	4405	4405	4405	4405	0
122	20241011	191200	271845965	4405	4405	4405	4405	488
123	20241011	191100	271845965	4405	4405	4405	4405	0
124	20241011	191000	271845965	4405	4405	4405	4405	0
125	20241011	190900	271845965	4405	4405	4405	4405	0
126	20241011	190800	271845965	4405	4405	4405	4405	0
127	20241011	190700	271845965	4405	4405	4405	4405	0
128	20241011	190600	271845965	4405	4405	4405	4405	0
129	20241011	190500	271845965	4405	4405	4405	4405	0
130	20241011	190400	271845965	4405	4405	4405	4405	0
131	20241011	190300	271845965	4405	4405	4405	4405	0
132	20241011	190200	271845965	4405	4405	4405	4405	0
133	20241011	190100	271845965	4405	4405	4405	4405	0
134	20241011	190000	271845965	4405	4405	4405	4405	0
135	20241011	185900	271845965	4405	4405	4405	4405	0
136	20241011	185800	271845965	4405	4405	4405	4405	0
137	20241011	185700	271845965	4405	4405	4405	4405	0
138	20241011	185600	271845965	4405	4405	4405	4405	0
139	20241011	185500	271845965	4405	4405	4405	4405	0
140	20241011	185400	271845965	4405	4405	4405	4405	0
141	20241011	185300	271845965	4405	4405	4405	4405	0
142	20241011	185200	271845965	4405	4405	4405	4405	0
143	20241011	185100	271845965	4405	4405	4405	4405	0
144	20241011	185000	271845965	4405	4405	4405	4405	0
145	20241011	184900	271845965	4405	4405	4405	4405	0
146	20241011	184800	271845965	4405	4405	4405	4405	0
147	20241011	184700	271845965	4405	4405	4405	4405	0
148	20241011	184600	271845965	4405	4405	4405	4405	0
149	20241011	184500	271845965	4405	4405	4405	4405	0
150	20241011	184400	271845965	4405	4405	4405	4405	0
151	20241011	184300	271845965	4405	4405	4405	4405	0
152	20241011	184200	271845965	4405	4405	4405	4405	488
153	20241011	184100	271845965	4405	4405	4405	4405	0
154	20241011	184000	271845965	4405	4405	4405	4405	0
155	20241011	183900	271845965	4405	4405	4405	4405	0
156	20241011	183800	271845965	4405	4405	4405	4405	0
157	20241011	183700	271845965	4405	4405	4405	4405	0
158	20241011	183600	271845965	4405	4405	4405	4405	0
159	20241011	183500	271845965	4405	4405	4405	4405	0
160	20241011	183400	271845965	4405	4405	4405	4405	0
161	20241011	183300	271845965	4405	4405	4405	4405	0
162	20241011	183200	271845965	4405	4405	4405	4405	0
163	20241011	183100	271845965	4405	4405	4405	4405	0
164	20241011	183000	271845965	4405	4405	4405	4405	0
165	20241011	182900	271845965	4405	4405	4405	4405	0
166	20241011	182800	271845965	4405	4405	4405	4405	0
167	20241011	182700	271845965	4405	4405	4405	4405	0
168	20241011	182600	271845965	4405	4405	4405	4405	0
169	20241011	182500	271845965	4405	4405	4405	4405	0
170	20241011	182400	271845965	4405	4405	4405	4405	0
171	20241011	182300	271845965	4405	4405	4405	4405	0
172	20241011	182200	271845965	4405	4405	4405	4405	0
173	20241011	182100	271845965	4405	4405	4405	4405	0
174	20241011	182000	271845965	4405	4405	4405	4405	0
175	20241011	181900	271845965	4405	4405	4405	4405	0
176	20241011	181800	271845965	4405	4405	4405	4405	0
177	20241011	181700	271845965	4405	4405	4405	4405	0
178	20241011	181600	271845965	4405	4405	4405	4405	0
179	20241011	181500	271845965	4405	4405	4405	4405	0
180	20241011	181400	271845965	4405	4405	4405	4405	0
181	20241011	181300	271845965	4405	4405	4405	4405	0
182	20241011	181200	271845965	4405	4405	4405	4405	488
183	20241011	181100	271845965	4405	4405	4405	4405	0
184	20241011	181000	271845965	4405	4405	4405	4405	0
185	20241011	180900	271845965	4405	4405	4405	4405	0
186	20241011	180800	271845965	4405	4405	4405	4405	0
187	20241011	180700	271845965	4405	4405	4405	4405	0
188	20241011	180600	271845965	4405	4405	4405	4405	0
189	20241011	180500	271845965	4405	4405	4405	4405	0
190	20241011	180400	271845965	4405	4405	4405	4405	0
191	20241011	180300	271845965	4405	4405	4405	4405	0
192	20241011	180200	271845965	4405	4405	4405	4405	0
193	20241011	180100	271845965	4405	4405	4405	4405	0
194	20241011	180000	271845965	4405	4405	4405	4405	0
195	20241011	175900	271845965	4405	4405	4405	4405	0
196	20241011	175800	271845965	4405	4405	4405	4405	0
197	20241011	175700	271845965	4405	4405	4405	4405	0
198	20241011	175600	271845965	4405	4405	4405	4405	0
199	20241011	175500	271845965	4405	4405	4405	4405	0
200	20241011	175400	271845965	4405	4405	4405	4405	0
201	20241011	175300	271845965	4405	4405	4405	4405	0
202	20241011	175200	271845965	4405	4405	4405	4405	0
203	20241011	175100	271845965	4405	4405	4405	4405	0
204	20241011	175000	271845965	4405	4405	4405	4405	0
205	20241011	174900	271845965	4405	4405	4405	4405	0
206	20241011	174800	271845965	4405	4405	4405	4405	0
207	20241011	174700	271845965	4405	4405	4405	4405	0
208	20241011	174600	271845965	4405	4405	4405	4405	0
209	20241011	174500	271845965	4405	4405	4405	4405	0
210	20241011	174400	271845965	4405	4405	4405	4405	0
211	20241011	174300	271845965	4405	4405	4405	4405	0
212	20241011	174200	271845965	4405	4405	4405	4405	488
213	20241011	174100	271845965	4405	4405	4405	4405	0
214	20241011	174000	271845965	4405	4405	4405	4405	0
215	20241011	173900	271845965	4405	4405	4405	4405	0
216	20241011	173800	271845965	4405	4405	4405	4405	0
217	20241011	173700	271845965	4405	4405	4405	4405	0
218	20241011	173600	271845965	4405	4405	4405	4405	0
219	20241011	173500	271845965	4405	4405	4405	4405	0
220	20241011	173400	271845965	4405	4405	4405	4405	0
221	20241011	173300	271845965	4405	4405	4405	4405	0
222	20241011	173200	271845965	4405	4405	4405	4405	0
223	20241011	173100	271845965	4405	4405	4405	4405	0
224	20241011	173000	271845965	4405	4405	4405	4405	0
225	20241011	172900	271845965	4405	4405	4405	4405	0
226	20241011	172800	271845965	4405	4405	4405	4405	0
227	20241011	172700	271845965	4405	4405	4405	4405	0
228	20241011	172600	271845965	4405	4405	4405	4405	0
229	20241011	172500	271845965	4405	4405	4405	4405	0
230	20241011	172400	271845965	4405	4405	4405	4405	0
231	20241011	172300	271845965	4405	4405	4405	4405	0
232	20241011	172200	271845965	4405	4405	4405	4405	0
233	20241011	172100	271845965	4405	4405	4405	4405	0
234	20241011	172000	271845965	4405	4405	4405	4405	0
235	20241011	171900	271845965	4405	4405	4405	4405	0
236	20241011	171800	271845965	4405	4405	4405	4405	0
237	20241011	171700	271845965	4405	4405	4405	4405	0
238	20241011	171600	271845965	4405	4405	4405	4405	0
239	20241011	171500	271845965	4405	4405	4405	4405	0
240	20241011	171400	271845965	4405	4405	4405	4405	0
241	20241011	171300	271845965	4405	4405	4405	4405	0
242	20241011	171200	271845965	4405	4405	4405	4405	488
243	20241011	171100	271845965	4405	4405	4405	4405	0
244	20241011	171000	271845965	4405	4405	4405	4405	0
245	20241011	170900	271845965	4405	4405	4405	4405	0
246	20241011	170800	271845965	4405	4405	4405	4405	0
247	20241011	170700	271845965	4405	4405	4405	4405	0
248	20241011	170600	271845965	4405	4405	4405	4405	0
249	20241011	170500	271845965	4405	4405	4405	4405	0
250	20241011	170400	271845965	4405	4405	4405	4405	0
251	20241011	170300	271845965	4405	4405	4405	4405	0
252	20241011	170200	271845965	4405	4405	4405	4405	0
253	20241011	170100	271845965	4405	4405	4405	4405	0
254	20241011	170000	271845965	4405	4405	4405	4405	0
255	20241011	165900	271845965	4405	4405	4405	4405	0
256	20241011	165800	271845965	4405	4405	4405	4405	0
257	20241011	165700	271845965	4405	4405	4405	4405	0
258	20241011	165600	271845965	4405	4405	4405	4405	0
259	20241011	165500	271845965	4405	4405	4405	4405	0
260	20241011	165400	271845965	4405	4405	4405	4405	0
261	20241011	165300	271845965	4405	4405	4405	4405	0
262	20241011	165200	271845965	4405	4405	4405	4405	0
263	20241011	165100	271845965	4405	4405	4405	4405	0
264	20241011	165000	271845965	4405	4405	4405	4405	0
265	20241011	164900	271845965	4405	4405	4405	4405	0
266	20241011	164800	271845965	4405	4405	4405	4405	0
267	20241011	164700	271845965	4405	4405	4405	4405	0
268	20241011	164600	271845965	4405	4405	4405	4405	0
269	20241011	164500	271845965	4405	4405	4405	4405	0
270	20241011	164400	271845965	4405	4405	4405	4405	0
271	20241011	164300	271845965	4405	4405	4405	4405	0
272	20241011	164200	271845965	4405	4405	4405	4405	488
273	20241011	164100	271845965	4405	4405	4405	4405	0
274	20241011	164000	271845965	4405	4405	4405	4405	0
275	20241011	163900	271845965	4405	4405	4405	4405	0
276	20241011	163800	271845965	4405	4405	4405	4405	0
277	20241011	163700	271845965	4405	4405	4405	4405	0
278	20241011	163600	271845965	4405	4405	4405	4405	0
279	20241011	163500	271845965	4405	4405	4405	4405	0
280	20241011	163400	271845965	4405	4405	4405	4405	0
281	20241011	163300	271845965	4405	4405	4405	4405	0
282	20241011	163200	271845965	4405	4405	4405	4405	0
283	20241011	163100	271845965	4405	4405	4405	4405	0
284	20241011	163000	271845965	4405	4405	4405	4405	0
285	20241011	162900	271845965	4405	4405	4405	4405	0
286	20241011	162800	271845965	4405	4405	4405	4405	0
287	20241011	162700	271845965	4405	4405	4405	4405	0
288	20241011	162600	271845965	4405	4405	4405	4405	0
289	20241011	162500	271845965	4405	4405	4405	4405	0
290	20241011	162400	271845965	4405	4405	4405	4405	0
291	20241011	162300	271845965	4405	4405	4405	4405	0
292	20241011	162200	271845965	4405	4405	4405	4405	0
293	20241011	162100	271845965	4405	4405	4405	4405	0
294	20241011	162000	271845965	4405	4405	4405	4405	0
295	20241011	161900	271845965	4405	4405	4405	4405	0
296	20241011	161800	271845965	4405	4405	4405	4405	0
297	20241011	161700	271845965	4405	4405	4405	4405	0
298	20241011	161600	271845965	4405	4405	4405	4405	0
299	20241011	161500	271845965	4405	4405	4405	4405	0
300	20241011	161400	271845965	4405	4405	4405	4405	0
301	20241011	161300	271845965	4405	4405	4405	4405	0
302	20241011	161200	271845965	4405	4405	4405	4405	488
303	20241011	161100	271845965	4405	4405	4405	4405	0
304	20241011	161000	271845965	4405	4405	4405	4405	0
305	20241011	160900	271845965	4405	4405	4405	4405	0
306	20241011	160800	271845965	4405	4405	4405	4405	0
307	20241011	160700	271845965	4405	4405	4405	4405	0
308	20241011	160600	271845965	4405	4405	4405	4405	0
309	20241011	160500	271845965	4405	4405	4405	4405	0
310	20241011	160400	271845965	4405	4405	4405	4405	0
311	20241011	160300	271845965	4405	4405	4405	4405	0
312	20241011	160200	271845965	4405	4405	4405	4405	0
313	20241011	160100	271845965	4405	4405	4405	4405	0
314	20241011	160000	271845965	4405	4405	4405	4405	0
315	20241011	155900	271845965	4405	4405	4405	4405	0
316	20241011	155800	271845965	4405	4405	4405	4405	0
317	20241011	155700	271845965	4405	4405	4405	4405	0
318	20241011	155600	271845965	4405	4405	4405	4405	0
319	20241011	155500	271845965	4405	4405	4405	4405	0
320	20241011	155400	271845965	4405	4405	4405	4405	0
321	20241011	155300	271845965	4405	4405	4405	4405	0
322	20241011	155200	271845965	4405	4405	4405	4405	0
323	20241011	155100	271845965	4405	4405	4405	4405	0
324	20241011	155000	271845965	4405	4405	4405	4405	0
325	20241011	154900	271845965	4405	4405	4405	4405	0
326	20241011	154800	271845965	4405	4405	4405	4405	0
327	20241011	154700	271845965	4405	4405	4405	4405	0
328	20241011	154600	271845965	4405	4405	4405	4405	0
329	20241011	154500	271845965	4405	4405	4405	4405	0
330	20241011	154400	271845965	4405	4405	4405	4405	0
331	20241011	154300	271845965	4405	4405	4405	4405	0
332	20241011	154200	271845965	4405	4405	4405	4405	488
333	20241011	154100	271845965	4405	4405	4405	4405	0
334	20241011	154000	271845965	4405	4405	4405	4405	0
335	20241011	153900	271845965	4405	4405	4405	4405	0
336	20241011	153800	271845965	4405	4405	4405	4405	0
337	20241011	153700	271845965	4405	4405	4405	4405	0
338	20241011	153600	271845965	4405	4405	4405	4405	0
339	20241011	153500	271845965	4405	4405	4405	4405	0
340	20241011	153400	271845965	4405	4405	4405	4405	0
341	20241011	153300	271845965	4405	4405	4405	4405	0
342	20241011	153200	271845965	4405	4405	4405	4405	0
343	20241011	153100	271845965	4405	4405	4405	4405	0
344	20241011	153000	271845965	4405	4405	4405	4405	488
345	20241011	152900	269696325	4425	4425	4425	4425	0
346	20241011	152800	269696325	4425	4425	4425	4425	0
347	20241011	152700	269696325	4425	4425	4425	4425	0
348	20241011	152600	269696325	4425	4425	4425	4425	0
349	20241011	152500	269696325	4425	4425	4425	4425	0
350	20241011	152400	269696325	4425	4425	4425	4425	0
351	20241011	152300	269696325	4425	4425	4425	4425	0
352	20241011	152200	269696325	4425	4425	4425	4425	0
353	20241011	152100	269696325	4425	4425	4425	4425	0
354	20241011	152000	269696325	4425	4425	4425	4425	0
355	20241011	151900	269696325	4425	4400	4425	4400	139
356	20241011	151800	269084700	4425	4425	4425	4425	16
357	20241011	151700	269013900	4425	4405	4425	4405	302
358	20241011	151600	267683540	4425	4425	4425	4425	33
359	20241011	151500	267537515	4425	4425	4425	4425	0
360	20241011	151400	267537515	4425	4425	4425	4425	4
361	20241011	151300	267519815	4425	4425	4425	4425	42
362	20241011	151200	267333965	4420	4420	4420	4420	300
363	20241011	151100	266007965	4420	4420	4420	4420	0
364	20241011	151000	266007965	4420	4420	4420	4420	2871
365	20241011	150900	253318145	4420	4420	4420	4420	1
366	20241011	150800	253313725	4395	4395	4395	4395	0
367	20241011	150700	253313725	4395	4395	4395	4395	156
368	20241011	150600	252628105	4420	4390	4420	4390	51
369	20241011	150500	252404185	4425	4425	4425	4425	0
370	20241011	150400	252404185	4425	4425	4425	4425	0
371	20241011	150300	252404185	4425	4425	4425	4425	0
372	20241011	150200	252404185	4425	4420	4425	4420	20
373	20241011	150100	252315690	4425	4425	4425	4425	1
374	20241011	150000	252311265	4390	4400	4400	4370	1009
375	20241011	145900	247882925	4425	4425	4425	4425	0
376	20241011	145800	247882925	4425	4425	4425	4425	2
377	20241011	145700	247874075	4425	4425	4425	4425	1
378	20241011	145600	247869650	4400	4400	4400	4395	3027
379	20241011	145500	234550985	4400	4420	4420	4400	1177
380	20241011	145400	229363615	4425	4425	4425	4425	1
381	20241011	145300	229359190	4420	4420	4420	4420	159
382	20241011	145200	228656410	4420	4415	4420	4415	13
383	20241011	145100	228598955	4420	4420	4420	4420	0
384	20241011	145000	228598955	4420	4420	4420	4420	548
385	20241011	144900	226176795	4425	4425	4425	4425	2
386	20241011	144800	226167945	4425	4425	4425	4425	7
387	20241011	144700	226136970	4410	4410	4410	4410	0
388	20241011	144600	226136970	4410	4430	4430	4410	70
389	20241011	144500	225827490	4440	4440	4440	4440	0
390	20241011	144400	225827490	4440	4430	4440	4430	794
391	20241011	144300	222303565	4435	4435	4435	4435	78
392	20241011	144200	221957635	4440	4435	4440	4435	83
393	20241011	144100	221589510	4435	4435	4435	4435	33
394	20241011	144000	221443155	4440	4430	4440	4430	603
395	20241011	143900	218769740	4420	4420	4420	4420	0
396	20241011	143800	218769740	4420	4420	4420	4420	2
397	20241011	143700	218760900	4420	4420	4420	4420	0
398	20241011	143600	218760900	4420	4420	4420	4420	0
399	20241011	143500	218760900	4420	4420	4420	4420	0
400	20241011	143400	218760900	4420	4420	4420	4420	0
401	20241011	143300	218760900	4420	4420	4420	4420	0
402	20241011	143200	218760900	4420	4420	4420	4420	50
403	20241011	143100	218539900	4420	4420	4420	4420	0
404	20241011	143000	218539900	4420	4420	4420	4420	4
405	20241011	142900	218522220	4435	4435	4435	4435	0
406	20241011	142800	218522220	4435	4430	4435	4430	82
407	20241011	142700	218158910	4435	4435	4435	4435	46
408	20241011	142600	217954900	4435	4435	4435	4435	0
409	20241011	142500	217954900	4435	4425	4435	4425	1576
410	20241011	142400	210972725	4430	4430	4430	4430	0
411	20241011	142300	210972725	4430	4430	4430	4430	0
412	20241011	142200	210972725	4430	4430	4430	4430	0
413	20241011	142100	210972725	4430	4430	4430	4430	0
414	20241011	142000	210972725	4430	4430	4430	4430	0
415	20241011	141900	210972725	4430	4430	4430	4430	0
416	20241011	141800	210972725	4430	4435	4435	4430	310
417	20241011	141700	209598275	4435	4435	4435	4435	0
418	20241011	141600	209598275	4435	4435	4435	4435	0
419	20241011	141500	209598275	4435	4435	4435	4435	145
420	20241011	141400	208955200	4440	4440	4440	4440	0
421	20241011	141300	208955200	4440	4435	4440	4435	54
422	20241011	141200	208715525	4435	4415	4435	4415	938
423	20241011	141100	204560355	4430	4430	4430	4430	0
424	20241011	141000	204560355	4430	4430	4430	4430	151
425	20241011	140900	203891425	4430	4430	4430	4430	0
426	20241011	140800	203891425	4430	4430	4430	4430	780
427	20241011	140700	200436025	4430	4430	4430	4430	240
428	20241011	140600	199372825	4430	4420	4430	4420	1046
429	20241011	140500	194744545	4430	4430	4430	4430	0
430	20241011	140400	194744545	4430	4430	4430	4430	0
431	20241011	140300	194744545	4430	4430	4430	4430	0
432	20241011	140200	194744545	4430	4430	4430	4430	0
433	20241011	140100	194744545	4430	4420	4430	4420	273
434	20241011	140000	193535315	4435	4435	4435	4435	0
435	20241011	135900	193535315	4435	4430	4435	4430	108
436	20241011	135800	193056835	4420	4420	4420	4420	237
437	20241011	135700	192009295	4435	4435	4435	4435	0
438	20241011	135600	192009295	4435	4435	4435	4435	0
439	20241011	135500	192009295	4435	4435	4435	4435	0
440	20241011	135400	192009295	4435	4435	4435	4435	0
441	20241011	135300	192009295	4435	4435	4435	4435	20
442	20241011	135200	191920595	4420	4420	4420	4420	200
443	20241011	135100	191036595	4415	4415	4415	4415	0
444	20241011	135000	191036595	4415	4415	4415	4415	0
445	20241011	134900	191036595	4415	4415	4415	4415	0
446	20241011	134800	191036595	4415	4415	4415	4415	7
447	20241011	134700	191005690	4415	4415	4415	4415	3
448	20241011	134600	190992445	4415	4415	4415	4415	0
449	20241011	134500	190992445	4415	4415	4415	4415	0
450	20241011	134400	190992445	4415	4420	4420	4415	400
451	20241011	134300	189226440	4415	4415	4415	4415	8
452	20241011	134200	189191120	4415	4415	4415	4415	0
453	20241011	134100	189191120	4415	4415	4415	4415	0
454	20241011	134000	189191120	4415	4415	4415	4415	0
455	20241011	133900	189191120	4415	4415	4415	4415	0
456	20241011	133800	189191120	4415	4415	4415	4415	0
457	20241011	133700	189191120	4415	4430	4440	4415	699
458	20241011	133600	186098995	4430	4435	4435	4430	97
459	20241011	133500	185668960	4440	4440	4440	4440	48
460	20241011	133400	185455840	4450	4450	4450	4450	0
461	20241011	133300	185455840	4450	4450	4450	4450	10
462	20241011	133200	185411340	4455	4455	4455	4455	46
463	20241011	133100	185206410	4450	4450	4450	4450	11
464	20241011	133000	185157460	4455	4455	4455	4455	0
465	20241011	132900	185157460	4455	4455	4455	4455	0
466	20241011	132800	185157460	4455	4455	4455	4455	0
467	20241011	132700	185157460	4455	4455	4455	4455	0
468	20241011	132600	185157460	4455	4455	4455	4455	0
469	20241011	132500	185157460	4455	4455	4455	4455	0
470	20241011	132400	185157460	4455	4455	4455	4455	0
471	20241011	132300	185157460	4455	4455	4455	4455	0
472	20241011	132200	185157460	4455	4445	4455	4445	316
473	20241011	132100	183751720	4445	4445	4455	4445	2476
474	20241011	132000	172733675	4440	4420	4440	4420	541
475	20241011	131900	170334525	4430	4430	4430	4430	0
476	20241011	131800	170334525	4430	4430	4430	4430	0
477	20241011	131700	170334525	4430	4430	4430	4430	0
478	20241011	131600	170334525	4430	4430	4430	4430	0
479	20241011	131500	170334525	4430	4430	4430	4430	0
480	20241011	131400	170334525	4430	4430	4430	4430	41
481	20241011	131300	170152895	4430	4430	4430	4430	1
482	20241011	131200	170148465	4415	4415	4415	4415	0
483	20241011	131100	170148465	4415	4415	4415	4415	1
484	20241011	131000	170144050	4415	4415	4415	4415	1314
485	20241011	130900	164342740	4430	4430	4430	4430	0
486	20241011	130800	164342740	4430	4430	4430	4430	0
487	20241011	130700	164342740	4430	4430	4430	4430	0
488	20241011	130600	164342740	4430	4430	4430	4430	0
489	20241011	130500	164342740	4430	4430	4430	4430	72
490	20241011	130400	164023780	4430	4425	4430	4425	620
491	20241011	130300	161277185	4430	4430	4430	4430	0
492	20241011	130200	161277185	4430	4430	4430	4430	0
493	20241011	130100	161277185	4430	4430	4430	4430	0
494	20241011	130000	161277185	4430	4430	4430	4430	0
495	20241011	125900	161277185	4430	4430	4430	4430	0
496	20241011	125800	161277185	4430	4430	4430	4430	44
497	20241011	125700	161082265	4420	4420	4420	4420	0
498	20241011	125600	161082265	4420	4420	4420	4420	0
499	20241011	125500	161082265	4420	4420	4420	4420	0
500	20241011	125400	161082265	4420	4420	4420	4420	0
501	20241011	125300	161082265	4420	4420	4420	4420	0
502	20241011	125200	161082265	4420	4420	4420	4420	0
503	20241011	125100	161082265	4420	4420	4420	4420	770
504	20241011	125000	157678865	4420	4420	4420	4420	0
505	20241011	124900	157678865	4420	4420	4420	4420	230
506	20241011	124800	156662265	4420	4420	4420	4420	30
507	20241011	124700	156529665	4430	4430	4430	4430	0
508	20241011	124600	156529665	4430	4430	4430	4430	0
509	20241011	124500	156529665	4430	4430	4430	4430	0
510	20241011	124400	156529665	4430	4430	4430	4430	43
511	20241011	124300	156339175	4425	4425	4425	4425	1
512	20241011	124200	156334750	4420	4420	4420	4420	0
513	20241011	124100	156334750	4420	4420	4420	4420	0
514	20241011	124000	156334750	4420	4420	4420	4420	0
515	20241011	123900	156334750	4420	4420	4420	4420	13
516	20241011	123800	156277290	4420	4420	4420	4420	0
517	20241011	123700	156277290	4420	4430	4430	4420	595
518	20241011	123600	153644980	4430	4430	4430	4430	49
519	20241011	123500	153427910	4425	4425	4425	4425	9
520	20241011	123400	153388085	4425	4425	4425	4425	0
521	20241011	123300	153388085	4425	4425	4425	4425	0
522	20241011	123200	153388085	4425	4420	4425	4420	357
523	20241011	123100	151809850	4420	4420	4420	4420	0
524	20241011	123000	151809850	4420	4420	4420	4420	0
525	20241011	122900	151809850	4420	4420	4420	4420	47
526	20241011	122800	151602110	4420	4415	4420	4415	82
527	20241011	122700	151239675	4425	4425	4425	4425	0
528	20241011	122600	151239675	4425	4425	4425	4425	0
529	20241011	122500	151239675	4425	4425	4425	4425	0
530	20241011	122400	151239675	4425	4425	4425	4425	0
531	20241011	122300	151239675	4425	4425	4425	4425	0
532	20241011	122200	151239675	4425	4425	4425	4425	45
533	20241011	122100	151040550	4425	4425	4425	4425	0
534	20241011	122000	151040550	4425	4425	4425	4425	0
535	20241011	121900	151040550	4425	4425	4425	4425	0
536	20241011	121800	151040550	4425	4425	4425	4425	100
537	20241011	121700	150598050	4430	4430	4430	4430	0
538	20241011	121600	150598050	4430	4430	4430	4430	0
539	20241011	121500	150598050	4430	4430	4430	4430	0
540	20241011	121400	150598050	4430	4430	4430	4430	0
541	20241011	121300	150598050	4430	4430	4430	4430	0
542	20241011	121200	150598050	4430	4430	4430	4430	0
543	20241011	121100	150598050	4430	4425	4430	4425	142
544	20241011	121000	149969375	4425	4425	4425	4425	0
545	20241011	120900	149969375	4425	4420	4425	4420	2
546	20241011	120800	149960530	4400	4415	4425	4400	1755
547	20241011	120700	142226590	4430	4430	4430	4430	0
548	20241011	120600	142226590	4430	4430	4430	4430	0
549	20241011	120500	142226590	4430	4430	4430	4430	0
550	20241011	120400	142226590	4430	4430	4430	4430	31
551	20241011	120300	142089260	4430	4430	4430	4430	0
552	20241011	120200	142089260	4430	4430	4430	4430	0
553	20241011	120100	142089260	4430	4430	4430	4430	0
554	20241011	120000	142089260	4430	4430	4430	4430	0
555	20241011	115900	142089260	4430	4430	4430	4430	45
556	20241011	115800	141889910	4415	4415	4415	4415	0
557	20241011	115700	141889910	4415	4415	4415	4415	124
558	20241011	115600	141342450	4415	4420	4420	4415	200
559	20241011	115500	140459445	4415	4415	4415	4415	0
560	20241011	115400	140459445	4415	4425	4435	4415	485
561	20241011	115300	138316455	4435	4435	4435	4435	0
562	20241011	115200	138316455	4435	4435	4435	4435	0
563	20241011	115100	138316455	4435	4435	4435	4435	0
564	20241011	115000	138316455	4435	4435	4435	4435	0
565	20241011	114900	138316455	4435	4435	4435	4435	0
566	20241011	114800	138316455	4435	4435	4435	4435	0
567	20241011	114700	138316455	4435	4435	4435	4435	0
568	20241011	114600	138316455	4435	4435	4435	4435	47
569	20241011	114500	138108010	4430	4430	4430	4430	0
570	20241011	114400	138108010	4430	4430	4430	4430	0
571	20241011	114300	138108010	4430	4430	4430	4430	0
572	20241011	114200	138108010	4430	4430	4430	4430	29
573	20241011	114100	137979540	4430	4430	4430	4430	29
574	20241011	114000	137851070	4435	4435	4435	4435	0
575	20241011	113900	137851070	4435	4435	4435	4435	0
576	20241011	113800	137851070	4435	4435	4435	4435	0
577	20241011	113700	137851070	4435	4435	4435	4435	0
578	20241011	113600	137851070	4435	4435	4435	4435	0
579	20241011	113500	137851070	4435	4435	4435	4435	0
580	20241011	113400	137851070	4435	4435	4435	4435	0
581	20241011	113300	137851070	4435	4435	4435	4435	0
582	20241011	113200	137851070	4435	4435	4435	4435	0
583	20241011	113100	137851070	4435	4435	4435	4435	488
584	20241011	113000	135686790	4440	4440	4440	4440	1
585	20241011	112900	135682350	4440	4440	4440	4440	23
586	20241011	112800	135580230	4440	4440	4440	4440	0
587	20241011	112700	135580230	4440	4445	4445	4440	41
588	20241011	112600	135397990	4445	4450	4450	4445	162
589	20241011	112500	134677340	4455	4455	4455	4455	10
590	20241011	112400	134632790	4455	4455	4455	4455	200
591	20241011	112300	133741790	4455	4445	4455	4445	465
592	20241011	112200	131672270	4440	4430	4440	4430	295
593	20241011	112100	130363350	4420	4420	4420	4420	0
594	20241011	112000	130363350	4420	4420	4420	4420	0
595	20241011	111900	130363350	4420	4420	4420	4420	0
596	20241011	111800	130363350	4420	4420	4420	4420	0
597	20241011	111700	130363350	4420	4420	4420	4420	25
598	20241011	111600	130252850	4420	4435	4435	4420	2
599	20241011	111500	130243995	4435	4435	4435	4435	0
600	20241011	111400	130243995	4435	4435	4435	4435	49
601	20241011	111300	130026680	4435	4435	4435	4435	0
602	20241011	111200	130026680	4435	4435	4435	4435	0
603	20241011	111100	130026680	4435	4435	4435	4435	0
604	20241011	111000	130026680	4435	4435	4435	4435	374
605	20241011	110900	128367990	4435	4430	4435	4430	72
606	20241011	110800	128048710	4440	4440	4440	4440	0
607	20241011	110700	128048710	4440	4440	4440	4440	0
608	20241011	110600	128048710	4440	4440	4440	4440	75
609	20241011	110500	127715710	4440	4435	4440	4435	322
610	20241011	110400	126286880	4435	4430	4435	4430	435
611	20241011	110300	124359285	4430	4430	4430	4430	0
612	20241011	110200	124359285	4430	4430	4430	4430	0
613	20241011	110100	124359285	4430	4430	4430	4430	0
614	20241011	110000	124359285	4430	4430	4430	4430	0
615	20241011	105900	124359285	4430	4420	4430	4420	50
616	20241011	105800	124137795	4420	4420	4420	4420	0
617	20241011	105700	124137795	4420	4420	4420	4420	0
618	20241011	105600	124137795	4420	4420	4420	4420	0
619	20241011	105500	124137795	4420	4420	4420	4420	0
620	20241011	105400	124137795	4420	4420	4420	4420	0
621	20241011	105300	124137795	4420	4420	4420	4420	0
622	20241011	105200	124137795	4420	4425	4425	4420	193
623	20241011	105100	123284390	4425	4425	4425	4425	45
624	20241011	105000	123085265	4430	4430	4430	4430	0
625	20241011	104900	123085265	4430	4430	4430	4430	0
626	20241011	104800	123085265	4430	4430	4430	4430	30
627	20241011	104700	122952365	4430	4430	4430	4430	10
628	20241011	104600	122908065	4435	4435	4435	4435	22
629	20241011	104500	122810495	4435	4435	4435	4410	3
630	20241011	104400	122797215	4410	4410	4410	4410	0
631	20241011	104300	122797215	4410	4410	4410	4410	0
632	20241011	104200	122797215	4410	4410	4410	4410	0
633	20241011	104100	122797215	4410	4410	4410	4410	0
634	20241011	104000	122797215	4410	4410	4410	4410	218
635	20241011	103900	121835835	4410	4410	4410	4410	64
636	20241011	103800	121553595	4410	4410	4410	4410	0
637	20241011	103700	121553595	4410	4410	4410	4410	85
638	20241011	103600	121178745	4410	4410	4410	4410	0
639	20241011	103500	121178745	4410	4415	4415	4410	37
640	20241011	103400	121015415	4415	4415	4415	4415	0
641	20241011	103300	121015415	4415	4415	4415	4415	500
642	20241011	103200	118807915	4440	4440	4440	4440	79
643	20241011	103100	118457155	4440	4440	4440	4440	0
644	20241011	103000	118457155	4440	4440	4440	4440	0
645	20241011	102900	118457155	4440	4440	4450	4440	132
646	20241011	102800	117870855	4450	4450	4450	4450	48
647	20241011	102700	117657255	4440	4440	4440	4440	228
648	20241011	102600	116644935	4440	4440	4440	4440	0
649	20241011	102500	116644935	4440	4440	4440	4440	0
650	20241011	102400	116644935	4440	4440	4440	4440	0
651	20241011	102300	116644935	4440	4440	4440	4440	0
652	20241011	102200	116644935	4440	4440	4440	4440	0
653	20241011	102100	116644935	4440	4440	4440	4440	0
654	20241011	102000	116644935	4440	4440	4440	4440	0
655	20241011	101900	116644935	4440	4440	4440	4440	0
656	20241011	101800	116644935	4440	4440	4440	4440	0
657	20241011	101700	116644935	4440	4440	4440	4440	0
658	20241011	101600	116644935	4440	4440	4440	4440	0
659	20241011	101500	116644935	4440	4440	4440	4440	350
660	20241011	101400	115090935	4455	4440	4455	4440	100
661	20241011	101300	114646920	4440	4440	4440	4440	53
662	20241011	101200	114411600	4440	4460	4460	4440	273
663	20241011	101100	113194045	4470	4450	4470	4450	1297
664	20241011	101000	107419820	4415	4440	4450	4415	2046
665	20241011	100900	98323330	4440	4440	4440	4440	0
666	20241011	100800	98323330	4440	4435	4440	4435	443
667	20241011	100700	96358415	4435	4435	4435	4435	2
668	20241011	100600	96349545	4435	4435	4435	4435	2
669	20241011	100500	96340675	4435	4435	4435	4435	0
670	20241011	100400	96340675	4435	4435	4435	4435	3
671	20241011	100300	96327370	4430	4430	4430	4430	0
672	20241011	100200	96327370	4430	4430	4430	4430	0
673	20241011	100100	96327370	4430	4420	4430	4420	1051
674	20241011	100000	91677485	4420	4420	4420	4420	167
675	20241011	095900	90939345	4420	4420	4420	4420	8
676	20241011	095800	90903985	4420	4410	4420	4410	120
677	20241011	095700	90373995	4410	4400	4410	4400	211
678	20241011	095600	89445585	4400	4400	4400	4400	0
679	20241011	095500	89445585	4400	4400	4400	4400	170
680	20241011	095400	88697585	4400	4400	4400	4400	300
681	20241011	095300	87377585	4400	4405	4405	4400	105
682	20241011	095200	86915255	4410	4410	4410	4410	0
683	20241011	095100	86915255	4410	4410	4410	4410	1
684	20241011	095000	86910845	4405	4405	4405	4405	5
685	20241011	094900	86888820	4410	4410	4410	4410	140
686	20241011	094800	86271420	4410	4400	4410	4400	291
687	20241011	094700	84990000	4410	4410	4410	4410	0
688	20241011	094600	84990000	4410	4410	4410	4410	0
689	20241011	094500	84990000	4410	4410	4410	4410	0
690	20241011	094400	84990000	4410	4410	4410	4410	1
691	20241011	094300	84985590	4410	4410	4410	4410	0
692	20241011	094200	84985590	4410	4410	4410	4410	16
693	20241011	094100	84915030	4400	4400	4400	4400	0
694	20241011	094000	84915030	4400	4400	4400	4400	0
695	20241011	093900	84915030	4400	4400	4400	4400	202
696	20241011	093800	84026230	4400	4400	4400	4400	71
697	20241011	093700	83713830	4395	4395	4395	4395	0
698	20241011	093600	83713830	4395	4400	4400	4395	278
699	20241011	093500	82491065	4395	4395	4395	4395	15
700	20241011	093400	82425140	4425	4400	4425	4400	52
701	20241011	093300	82195845	4395	4395	4395	4395	0
702	20241011	093200	82195845	4395	4410	4410	4395	150
703	20241011	093100	81536295	4420	4420	4420	4420	0
704	20241011	093000	81536295	4420	4395	4420	4395	35
705	20241011	092900	81382145	4425	4425	4425	4425	0
706	20241011	092800	81382145	4425	4425	4425	4425	0
707	20241011	092700	81382145	4425	4425	4425	4425	22
708	20241011	092600	81284795	4430	4430	4430	4430	125
709	20241011	092500	80731045	4440	4420	4440	4355	1611
710	20241011	092400	73624185	4445	4440	4450	4440	632
711	20241011	092300	70814625	4440	4415	4440	4415	2043
712	20241011	092200	61761945	4425	4415	4425	4415	1057
713	20241011	092100	57090600	4410	4385	4410	4385	1045
714	20241011	092000	52489075	4385	4385	4385	4385	0
715	20241011	091900	52489075	4385	4385	4385	4385	39
716	20241011	091800	52318060	4385	4405	4405	4385	20
717	20241011	091700	52230140	4405	4405	4405	4405	40
718	20241011	091600	52053940	4405	4405	4405	4405	52
719	20241011	091500	51824880	4410	4410	4410	4410	22
720	20241011	091400	51727860	4390	4390	4390	4390	0
721	20241011	091300	51727860	4390	4395	4395	4390	151
722	20241011	091200	51064455	4395	4395	4395	4395	3
723	20241011	091100	51051270	4415	4390	4415	4390	34
724	20241011	091000	50901885	4435	4405	4435	4390	4024
725	20241011	090900	33143535	4400	4350	4400	4350	1243
726	20241011	090800	27685745	4350	4375	4380	4350	292
727	20241011	090700	26413390	4370	4370	4370	4330	1160
728	20241011	090600	21361595	4370	4350	4370	4340	520
729	20241011	090500	19100105	4375	4375	4375	4370	26
730	20241011	090400	18986380	4375	4345	4375	4320	814
731	20241011	090300	15435970	4340	4305	4340	4295	1710
732	20241011	090200	8081760	4300	4300	4300	4300	585
733	20241011	090100	5566260	4300	4325	4325	4300	358
734	20241011	090000	4024885	4320	4300	4320	4300	936